Options Chain for CARVANA CO CL A (CVNA) - $350.80 as of 7/10/2025 4:58:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 169.40 | 173.15 | 171.28 | 173.40 | 0.00 | 0.00% | 0.98 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 180.00 | 164.40 | 168.30 | 166.35 | 147.44 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 185.00 | 159.55 | 163.50 | 161.53 | 130.15 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 190.00 | 154.30 | 158.50 | 156.40 | 110.27 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 149.40 | 153.50 | 151.45 | 154.00 | % | 0.78 | 4 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 200.00 | 144.60 | 148.55 | 146.58 | 147.75 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 205.00 | 139.55 | 143.40 | 141.48 | 139.77 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 134.65 | 138.45 | 136.55 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 215.00 | 129.65 | 133.50 | 131.58 | 130.08 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:54 PM EST |
| 220.00 | 124.65 | 128.50 | 126.58 | % | 0.58 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 225.00 | 119.75 | 123.55 | 121.65 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 230.00 | 114.75 | 118.50 | 116.63 | % | 0.51 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 235.00 | 109.70 | 113.70 | 111.70 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 240.00 | 104.95 | 108.60 | 106.78 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 245.00 | 100.00 | 103.55 | 101.78 | % | 0.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 250.00 | 94.75 | 98.55 | 96.65 | 71.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 255.00 | 89.70 | 93.70 | 91.70 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 260.00 | 84.85 | 88.65 | 86.75 | 90.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 265.00 | 80.30 | 83.75 | 82.03 | 83.75 | -1.77 | -2.07% | 0.31 | 1 | 1 | 0.97 | 0.99 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 270.00 | 75.10 | 78.85 | 76.98 | 80.83 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.10 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 275.00 | 70.20 | 73.95 | 72.08 | % | 0.26 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.12 | 7/10/2025 3:59:54 PM EST | |||
| 280.00 | 65.25 | 69.05 | 67.15 | 69.38 | +34.38 | +98.23% | 0.24 | 2 | 6 | 0.81 | 0.98 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 285.00 | 60.40 | 64.25 | 62.33 | 64.15 | -2.07 | -3.13% | 0.22 | 1 | 5 | 0.77 | 0.96 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 290.00 | 56.35 | 59.15 | 57.75 | 61.39 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.73 | 0.95 | 0.00 | -0.18 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 295.00 | 51.60 | 54.30 | 52.95 | 55.73 | -8.27 | -12.93% | 0.18 | 3 | 12 | 0.70 | 0.94 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 300.00 | 47.40 | 48.90 | 48.15 | 47.65 | -16.28 | -25.47% | 0.16 | 17 | 41 | 0.46 | 0.92 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 305.00 | 42.50 | 44.75 | 43.63 | 46.98 | +2.34 | +5.25% | 0.14 | 3 | 6 | 0.47 | 0.90 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 310.00 | 38.15 | 40.30 | 39.23 | 41.05 | +0.80 | +1.99% | 0.13 | 1 | 30 | 0.48 | 0.88 | 0.01 | -0.30 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 315.00 | 33.85 | 35.75 | 34.80 | 41.45 | +5.95 | +16.77% | 0.11 | 1 | 12 | 0.47 | 0.85 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 320.00 | 29.95 | 31.55 | 30.75 | 32.38 | +1.11 | +3.55% | 0.10 | 12 | 82 | 0.46 | 0.81 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 322.50 | 27.70 | 29.45 | 28.58 | % | 0.09 | 0 | 0 | 0.46 | 0.79 | 0.01 | -0.37 | 7/10/2025 3:59:54 PM EST | |||
| 325.00 | 25.90 | 27.00 | 26.45 | 26.52 | -5.18 | -16.35% | 0.08 | 11 | 88 | 0.45 | 0.77 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 327.50 | 24.00 | 25.50 | 24.75 | 26.98 | % | 0.08 | 1 | 0 | 0.46 | 0.75 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 330.00 | 22.25 | 23.45 | 22.85 | 23.00 | -3.05 | -11.71% | 0.07 | 3 | 126 | 0.45 | 0.72 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 332.50 | 20.30 | 21.70 | 21.00 | % | 0.06 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.42 | 7/10/2025 3:59:54 PM EST | |||
| 335.00 | 18.75 | 19.90 | 19.33 | 20.00 | -2.70 | -11.90% | 0.06 | 7 | 38 | 0.44 | 0.67 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 337.50 | 17.10 | 18.05 | 17.58 | % | 0.05 | 0 | 0 | 0.44 | 0.64 | 0.01 | -0.44 | 7/10/2025 3:59:54 PM EST | |||
| 340.00 | 15.60 | 16.40 | 16.00 | 24.00 | +2.30 | +10.60% | 0.05 | 1 | 389 | 0.43 | 0.61 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 342.50 | 14.15 | 14.95 | 14.55 | % | 0.04 | 0 | 0 | 0.43 | 0.58 | 0.01 | -0.45 | 7/10/2025 3:59:54 PM EST | |||
| 345.00 | 12.75 | 13.50 | 13.13 | 15.36 | -0.38 | -2.42% | 0.04 | 9 | 58 | 0.43 | 0.55 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 347.50 | 11.55 | 12.10 | 11.83 | 13.25 | -1.75 | -11.67% | 0.03 | 71 | 11 | 0.43 | 0.51 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 350.00 | 10.35 | 10.95 | 10.65 | 11.60 | -1.45 | -11.12% | 0.03 | 28 | 1,592 | 0.42 | 0.48 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 352.50 | 8.25 | 10.05 | 9.15 | 10.00 | -2.60 | -20.64% | 0.03 | 31 | 20 | 0.42 | 0.45 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 355.00 | 8.20 | 9.30 | 8.75 | 9.53 | -3.47 | -26.70% | 0.02 | 48 | 127 | 0.43 | 0.42 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 357.50 | 7.25 | 7.85 | 7.55 | 8.53 | -2.05 | -19.38% | 0.02 | 18 | 7 | 0.42 | 0.38 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 360.00 | 6.40 | 6.80 | 6.60 | 6.85 | -1.95 | -22.16% | 0.02 | 63 | 405 | 0.42 | 0.35 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 362.50 | 5.45 | 6.25 | 5.85 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.42 | 0.32 | 0.01 | -0.38 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 365.00 | 4.90 | 5.30 | 5.10 | 5.40 | -1.65 | -23.41% | 0.01 | 27 | 178 | 0.41 | 0.29 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 367.50 | 4.00 | 4.85 | 4.43 | 7.00 | +1.20 | +20.69% | 0.01 | 1 | 9 | 0.41 | 0.26 | 0.01 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 370.00 | 3.70 | 4.00 | 3.85 | 4.67 | -2.03 | -30.30% | 0.01 | 16 | 217 | 0.41 | 0.24 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 375.00 | 2.72 | 3.05 | 2.89 | 3.45 | -0.87 | -20.14% | 0.01 | 38 | 195 | 0.41 | 0.19 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 380.00 | 2.00 | 2.28 | 2.14 | 2.14 | -1.26 | -37.06% | 0.01 | 35 | 65 | 0.41 | 0.15 | 0.01 | -0.24 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 385.00 | 1.48 | 1.67 | 1.58 | 1.64 | -0.96 | -36.93% | 0.00 | 14 | 382 | 0.41 | 0.12 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 390.00 | 1.05 | 1.21 | 1.13 | 1.15 | -0.69 | -37.50% | 0.00 | 183 | 106 | 0.41 | 0.09 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 395.00 | 0.75 | 0.96 | 0.86 | 0.89 | -0.08 | -8.25% | 0.00 | 6 | 55 | 0.41 | 0.07 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 400.00 | 0.50 | 0.71 | 0.61 | 0.72 | -0.30 | -29.42% | 0.00 | 22 | 1,594 | 0.41 | 0.06 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 405.00 | 0.38 | 0.77 | 0.58 | 0.55 | -0.15 | -21.43% | 0.00 | 20 | 502 | 0.44 | 0.04 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 410.00 | 0.27 | 0.70 | 0.49 | 0.45 | -0.28 | -38.36% | 0.00 | 3 | 29 | 0.45 | 0.03 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 415.00 | 0.05 | 0.62 | 0.34 | 0.35 | -0.48 | -57.84% | 0.00 | 2 | 41 | 0.47 | 0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 420.00 | 0.15 | 0.56 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.02 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 425.00 | 0.10 | 0.51 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 430.00 | 0.05 | 0.47 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.01 | 0.00 | -0.03 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 435.00 | 0.05 | 0.45 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.42 | 0.21 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 445.00 | 0.05 | 0.41 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 450.00 | 0.01 | 0.39 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 480.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.39 | 0.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.41 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.42 | 0.21 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.25 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.49 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.51 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.53 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.39 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 245.00 | 0.04 | 0.41 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 108 | 0.75 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 77 | 0.89 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.85 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.47 | -90.39% | 0.00 | 3 | 53 | 0.80 | 0.00 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 265.00 | 0.21 | 0.41 | 0.31 | 0.40 | -0.19 | -32.21% | 0.00 | 1 | 47 | 0.69 | -0.01 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 270.00 | 0.36 | 0.45 | 0.41 | 0.46 | -0.26 | -36.12% | 0.00 | 11 | 32 | 0.64 | -0.01 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 275.00 | 0.10 | 0.57 | 0.34 | 0.54 | -0.07 | -11.48% | 0.00 | 4 | 162 | 0.58 | -0.02 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 280.00 | 0.56 | 0.73 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.60 | -0.02 | 0.00 | -0.13 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 285.00 | 0.30 | 0.84 | 0.57 | 0.81 | +0.06 | +8.00% | 0.00 | 9 | 139 | 0.55 | -0.04 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 290.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.03 | -3.07% | 0.00 | 17 | 170 | 0.57 | -0.05 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 295.00 | 1.08 | 1.25 | 1.17 | 1.17 | -0.06 | -4.88% | 0.00 | 41 | 268 | 0.55 | -0.06 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 300.00 | 1.38 | 1.52 | 1.45 | 1.41 | -0.09 | -6.00% | 0.00 | 107 | 907 | 0.54 | -0.08 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 305.00 | 1.74 | 1.88 | 1.81 | 1.75 | -0.10 | -5.41% | 0.01 | 24 | 143 | 0.52 | -0.10 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 310.00 | 2.16 | 2.47 | 2.32 | 2.23 | -0.04 | -1.77% | 0.01 | 54 | 390 | 0.51 | -0.12 | 0.01 | -0.30 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 315.00 | 2.80 | 3.05 | 2.93 | 2.53 | -0.36 | -12.46% | 0.01 | 61 | 149 | 0.50 | -0.15 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 320.00 | 3.60 | 3.85 | 3.73 | 3.69 | +0.05 | +1.38% | 0.01 | 30 | 211 | 0.49 | -0.19 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 322.50 | 4.10 | 4.35 | 4.23 | 4.08 | % | 0.01 | 17 | 0 | 0.48 | -0.21 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 325.00 | 4.65 | 4.90 | 4.78 | 4.66 | +0.11 | +2.42% | 0.01 | 228 | 131 | 0.48 | -0.23 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 327.50 | 5.20 | 5.45 | 5.33 | 5.30 | -1.29 | -19.58% | 0.02 | 17 | 1 | 0.47 | -0.25 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 330.00 | 5.85 | 6.10 | 5.98 | 6.15 | +0.70 | +12.85% | 0.02 | 495 | 241 | 0.47 | -0.28 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 332.50 | 6.55 | 6.95 | 6.75 | 6.60 | % | 0.02 | 7 | 0 | 0.47 | -0.30 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 335.00 | 7.35 | 7.65 | 7.50 | 7.39 | +0.59 | +8.68% | 0.02 | 76 | 145 | 0.46 | -0.33 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 337.50 | 8.20 | 8.50 | 8.35 | 7.80 | +0.62 | +8.64% | 0.02 | 13 | 5 | 0.45 | -0.36 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 340.00 | 9.15 | 9.45 | 9.30 | 8.20 | +0.47 | +6.08% | 0.03 | 103 | 165 | 0.45 | -0.39 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 342.50 | 10.15 | 11.35 | 10.75 | 10.29 | +0.59 | +6.09% | 0.03 | 39 | 25 | 0.45 | -0.42 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 345.00 | 10.65 | 11.60 | 11.13 | 11.60 | +0.80 | +7.41% | 0.03 | 27 | 94 | 0.43 | -0.45 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 347.50 | 12.40 | 12.85 | 12.63 | 12.70 | +2.30 | +22.12% | 0.04 | 63 | 4 | 0.45 | -0.49 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 350.00 | 13.50 | 14.15 | 13.83 | 13.85 | +0.65 | +4.93% | 0.04 | 38 | 142 | 0.43 | -0.52 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 352.50 | 15.00 | 15.60 | 15.30 | 14.60 | +1.05 | +7.75% | 0.04 | 4 | 6 | 0.44 | -0.55 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 355.00 | 16.45 | 17.00 | 16.73 | 17.00 | +1.63 | +10.61% | 0.05 | 16 | 28 | 0.44 | -0.58 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 357.50 | 17.65 | 18.85 | 18.25 | 17.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.43 | -0.62 | 0.01 | -0.41 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 360.00 | 19.40 | 20.30 | 19.85 | 17.55 | -0.55 | -3.04% | 0.06 | 12 | 41 | 0.43 | -0.65 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 362.50 | 20.60 | 22.15 | 21.38 | % | 0.06 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.38 | 7/10/2025 3:59:54 PM EST | |||
| 365.00 | 22.55 | 23.90 | 23.23 | 19.00 | -6.45 | -25.35% | 0.06 | 1 | 4 | 0.42 | -0.71 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 367.50 | 24.20 | 25.90 | 25.05 | % | 0.07 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.34 | 7/10/2025 3:59:54 PM EST | |||
| 370.00 | 26.40 | 27.90 | 27.15 | 24.73 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.42 | -0.76 | 0.01 | -0.32 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 375.00 | 30.65 | 31.80 | 31.23 | 28.70 | -4.30 | -13.03% | 0.08 | 1 | 8 | 0.43 | -0.81 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 380.00 | 34.15 | 36.20 | 35.18 | 34.00 | +0.95 | +2.88% | 0.09 | 2 | 28 | 0.43 | -0.85 | 0.01 | -0.24 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 385.00 | 38.50 | 40.90 | 39.70 | 42.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.49 | -0.88 | 0.01 | -0.20 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 390.00 | 43.05 | 45.90 | 44.48 | 40.90 | -4.85 | -10.61% | 0.11 | 2 | 1 | 0.52 | -0.91 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 395.00 | 47.90 | 50.55 | 49.23 | 43.85 | -6.55 | -13.00% | 0.12 | 6 | 5 | 0.54 | -0.93 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 400.00 | 52.55 | 56.25 | 54.40 | 49.35 | -5.85 | -10.60% | 0.14 | 2 | 7 | 0.57 | -0.94 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 405.00 | 57.40 | 61.00 | 59.20 | % | 0.15 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.09 | 7/10/2025 3:59:54 PM EST | |||
| 410.00 | 61.95 | 66.15 | 64.05 | % | 0.16 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
| 415.00 | 66.80 | 71.05 | 68.93 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
| 420.00 | 71.80 | 76.15 | 73.98 | % | 0.18 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 7/10/2025 3:59:54 PM EST | |||
| 425.00 | 77.10 | 80.90 | 79.00 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 430.00 | 82.35 | 85.95 | 84.15 | % | 0.20 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 435.00 | 86.80 | 91.15 | 88.98 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 440.00 | 92.05 | 96.10 | 94.08 | 95.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 445.00 | 96.80 | 101.15 | 98.98 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 450.00 | 101.80 | 105.90 | 103.85 | 93.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 460.00 | 111.85 | 115.90 | 113.88 | 114.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 470.00 | 122.05 | 126.05 | 124.05 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 480.00 | 131.80 | 135.95 | 133.88 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 490.00 | 141.80 | 145.95 | 143.88 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 500.00 | 152.05 | 155.95 | 154.00 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 510.00 | 161.80 | 165.95 | 163.88 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 520.00 | 171.80 | 176.15 | 173.98 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |