Options Chain for CATERPILLAR INC COM (CAT) - $402.18 as of 7/10/2025 4:45:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 221.55 | 225.05 | 223.30 | % | 1.21 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 190.00 | 216.55 | 220.05 | 218.30 | % | 1.15 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 195.00 | 211.40 | 215.50 | 213.45 | % | 1.09 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 200.00 | 206.50 | 210.15 | 208.33 | % | 1.04 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 205.00 | 201.60 | 205.00 | 203.30 | % | 0.99 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 210.00 | 196.55 | 200.10 | 198.33 | % | 0.94 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 215.00 | 191.55 | 195.60 | 193.58 | % | 0.90 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 220.00 | 186.60 | 190.10 | 188.35 | % | 0.86 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 225.00 | 181.55 | 185.10 | 183.33 | 147.63 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:02 PM EST |
| 230.00 | 176.65 | 180.00 | 178.33 | % | 0.78 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 235.00 | 171.70 | 175.45 | 173.58 | 147.81 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 240.00 | 166.60 | 170.45 | 168.53 | % | 0.70 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 245.00 | 161.65 | 165.15 | 163.40 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 250.00 | 156.60 | 160.25 | 158.43 | % | 0.63 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 255.00 | 151.60 | 155.15 | 153.38 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 260.00 | 146.60 | 150.15 | 148.38 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 265.00 | 141.65 | 145.65 | 143.65 | % | 0.54 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 270.00 | 136.65 | 140.30 | 138.48 | % | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 275.00 | 131.65 | 135.30 | 133.48 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 280.00 | 126.70 | 130.15 | 128.43 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 285.00 | 121.65 | 125.55 | 123.60 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 290.00 | 116.70 | 120.15 | 118.43 | 74.71 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:02 PM EST |
| 295.00 | 111.65 | 115.15 | 113.40 | % | 0.38 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 300.00 | 106.65 | 110.15 | 108.40 | 99.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 305.00 | 101.70 | 105.55 | 103.63 | 56.97 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:02 PM EST |
| 310.00 | 96.70 | 100.35 | 98.53 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 315.00 | 91.70 | 95.55 | 93.63 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 320.00 | 86.70 | 90.25 | 88.48 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 325.00 | 81.80 | 85.25 | 83.53 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 330.00 | 76.75 | 80.20 | 78.48 | 70.89 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 335.00 | 72.15 | 75.30 | 73.73 | 67.77 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 340.00 | 66.75 | 70.35 | 68.55 | 62.71 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 345.00 | 61.80 | 65.45 | 63.63 | 21.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:02 PM EST |
| 350.00 | 57.20 | 60.35 | 58.78 | 51.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 355.00 | 51.80 | 55.35 | 53.58 | 35.30 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 360.00 | 47.25 | 50.15 | 48.70 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.55 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 365.00 | 41.90 | 45.45 | 43.68 | 45.30 | +10.80 | +31.31% | 0.12 | 1 | 43 | 0.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 370.00 | 37.90 | 39.55 | 38.73 | 40.94 | +6.84 | +20.06% | 0.10 | 10 | 177 | 0.41 | 0.98 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 372.50 | 35.05 | 38.00 | 36.53 | % | 0.10 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 375.00 | 33.00 | 35.55 | 34.28 | 29.38 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.42 | 0.97 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 377.50 | 30.40 | 33.15 | 31.78 | % | 0.08 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 380.00 | 28.20 | 29.75 | 28.98 | 29.95 | +9.30 | +45.04% | 0.08 | 3 | 108 | 0.34 | 0.94 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 382.50 | 25.40 | 28.35 | 26.88 | % | 0.07 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.08 | 7/10/2025 4:00:02 PM EST | |||
| 385.00 | 23.85 | 25.15 | 24.50 | 26.80 | +7.72 | +40.47% | 0.06 | 2 | 119 | 0.27 | 0.90 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 387.50 | 21.10 | 23.15 | 22.13 | % | 0.06 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.12 | 7/10/2025 4:00:02 PM EST | |||
| 390.00 | 19.35 | 20.45 | 19.90 | 22.95 | +7.15 | +45.26% | 0.05 | 8 | 160 | 0.25 | 0.84 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 392.50 | 16.80 | 19.10 | 17.95 | 14.80 | +1.40 | +10.45% | 0.05 | 2 | 2 | 0.25 | 0.80 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 395.00 | 15.15 | 16.15 | 15.65 | 15.88 | +4.73 | +42.43% | 0.04 | 6 | 151 | 0.24 | 0.77 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 397.50 | 13.25 | 14.00 | 13.63 | 10.90 | +0.75 | +7.39% | 0.03 | 5 | 8 | 0.23 | 0.72 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 400.00 | 11.35 | 12.05 | 11.70 | 13.30 | +5.04 | +61.02% | 0.03 | 38 | 363 | 0.22 | 0.68 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 402.50 | 9.65 | 10.25 | 9.95 | 11.56 | +4.70 | +68.52% | 0.02 | 7 | 10 | 0.22 | 0.62 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 405.00 | 8.10 | 8.70 | 8.40 | 8.45 | +2.99 | +54.77% | 0.02 | 39 | 118 | 0.21 | 0.57 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 407.50 | 6.20 | 7.70 | 6.95 | 7.99 | +3.49 | +77.56% | 0.02 | 11 | 68 | 0.21 | 0.51 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 410.00 | 5.60 | 5.95 | 5.78 | 5.92 | +2.42 | +69.15% | 0.01 | 388 | 152 | 0.21 | 0.45 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 412.50 | 4.40 | 5.10 | 4.75 | 4.94 | +1.89 | +61.97% | 0.01 | 48 | 11 | 0.21 | 0.39 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 415.00 | 3.50 | 4.05 | 3.78 | 3.90 | +1.48 | +61.16% | 0.01 | 257 | 5,414 | 0.21 | 0.33 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 417.50 | 2.78 | 4.00 | 3.39 | 3.18 | +1.88 | +144.62% | 0.01 | 12 | 0 | 0.22 | 0.28 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 420.00 | 2.18 | 2.62 | 2.40 | 2.38 | +0.95 | +66.44% | 0.01 | 72 | 4,038 | 0.21 | 0.23 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 425.00 | 1.28 | 1.57 | 1.43 | 1.73 | +1.04 | +150.73% | 0.00 | 57 | 383 | 0.20 | 0.15 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 430.00 | 0.74 | 1.21 | 0.98 | 0.82 | % | 0.00 | 13 | 0 | 0.22 | 0.10 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 435.00 | 0.34 | 0.77 | 0.56 | 0.57 | % | 0.00 | 31 | 0 | 0.21 | 0.07 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 440.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 445.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 455.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 460.00 | 0.00 | 0.55 | 0.28 | 0.13 | % | 0.00 | 8 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 465.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 475.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.97 | 0.49 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.31 | 0.66 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 1.34 | 0.67 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.68 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 0.96 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 330.00 | 0.05 | 1.35 | 0.70 | 0.05 | -0.43 | -89.59% | 0.00 | 6 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 335.00 | 0.00 | 1.38 | 0.69 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.18 | -47.37% | 0.00 | 1 | 62 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 0.59 | 0.30 | 0.21 | +0.01 | +5.00% | 0.00 | 16 | 187 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 1.15 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 370.00 | 0.07 | 0.48 | 0.28 | 0.35 | -0.23 | -39.66% | 0.00 | 3 | 50 | 0.25 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 372.50 | 0.02 | 1.10 | 0.56 | 0.57 | % | 0.00 | 1 | 0 | 0.25 | -0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 375.00 | 0.44 | 0.58 | 0.51 | 0.52 | -0.32 | -38.10% | 0.00 | 8 | 104 | 0.26 | -0.03 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 377.50 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 380.00 | 0.72 | 0.86 | 0.79 | 0.81 | -0.49 | -37.70% | 0.00 | 26 | 43 | 0.25 | -0.06 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 382.50 | 0.79 | 1.08 | 0.94 | 1.35 | -0.48 | -26.23% | 0.00 | 1 | 2 | 0.24 | -0.08 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 385.00 | 1.08 | 1.24 | 1.16 | 1.06 | -1.00 | -48.55% | 0.00 | 3 | 535 | 0.24 | -0.10 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 387.50 | 1.22 | 1.50 | 1.36 | 1.45 | -0.84 | -36.69% | 0.00 | 6 | 13 | 0.23 | -0.13 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 390.00 | 1.64 | 1.82 | 1.73 | 1.72 | -1.15 | -40.07% | 0.00 | 11 | 59 | 0.23 | -0.16 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 392.50 | 2.02 | 2.21 | 2.12 | 1.96 | % | 0.01 | 41 | 0 | 0.23 | -0.20 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 395.00 | 2.50 | 2.73 | 2.62 | 2.65 | -4.80 | -64.43% | 0.01 | 64 | 74 | 0.22 | -0.23 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 397.50 | 3.00 | 3.30 | 3.15 | 2.90 | -3.58 | -55.25% | 0.01 | 1 | 11 | 0.22 | -0.28 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 400.00 | 3.70 | 4.00 | 3.85 | 3.50 | -2.55 | -42.15% | 0.01 | 11 | 44 | 0.21 | -0.32 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 402.50 | 4.50 | 4.80 | 4.65 | 4.30 | -3.00 | -41.10% | 0.01 | 17 | 4 | 0.21 | -0.38 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 405.00 | 5.30 | 5.80 | 5.55 | 5.19 | -9.01 | -63.46% | 0.01 | 10 | 46 | 0.21 | -0.43 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 407.50 | 6.50 | 6.90 | 6.70 | 6.21 | % | 0.02 | 24 | 0 | 0.20 | -0.49 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 410.00 | 7.80 | 8.20 | 8.00 | 7.39 | -3.81 | -34.02% | 0.02 | 135 | 8 | 0.20 | -0.55 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 412.50 | 9.20 | 9.70 | 9.45 | 9.20 | % | 0.02 | 22 | 0 | 0.20 | -0.61 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 415.00 | 10.80 | 11.80 | 11.30 | 10.25 | -15.59 | -60.34% | 0.03 | 3 | 1 | 0.21 | -0.67 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 417.50 | 12.40 | 14.10 | 13.25 | % | 0.03 | 0 | 0 | 0.22 | -0.72 | 0.02 | -0.17 | 7/10/2025 4:00:02 PM EST | |||
| 420.00 | 14.20 | 15.55 | 14.88 | % | 0.04 | 0 | 0 | 0.21 | -0.77 | 0.02 | -0.16 | 7/10/2025 4:00:02 PM EST | |||
| 425.00 | 18.45 | 19.50 | 18.98 | 17.30 | % | 0.04 | 8 | 0 | 0.21 | -0.85 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 430.00 | 21.80 | 25.30 | 23.55 | % | 0.05 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.09 | 7/10/2025 4:00:02 PM EST | |||
| 435.00 | 26.35 | 29.75 | 28.05 | 37.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.93 | 0.01 | -0.07 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 440.00 | 31.25 | 34.85 | 33.05 | % | 0.08 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 445.00 | 36.05 | 38.95 | 37.50 | 36.00 | % | 0.08 | 1 | 0 | 0.35 | -0.98 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 450.00 | 41.10 | 44.40 | 42.75 | % | 0.10 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 455.00 | 46.10 | 49.60 | 47.85 | % | 0.11 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 460.00 | 51.05 | 54.60 | 52.83 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 465.00 | 56.05 | 59.55 | 57.80 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 470.00 | 61.05 | 64.40 | 62.73 | % | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 475.00 | 66.00 | 69.55 | 67.78 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |