Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $333.00 as of 7/10/2025 6:13:47 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
135.00 | 205.50 | 208.75 | 207.13 | % | 1.53 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
140.00 | 200.40 | 203.85 | 202.13 | % | 1.44 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
145.00 | 195.55 | 198.80 | 197.18 | % | 1.36 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
150.00 | 190.55 | 193.85 | 192.20 | % | 1.28 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
155.00 | 185.60 | 188.85 | 187.23 | % | 1.21 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
160.00 | 180.60 | 183.75 | 182.18 | % | 1.14 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
165.00 | 175.65 | 178.90 | 177.28 | % | 1.07 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
170.00 | 170.60 | 173.80 | 172.20 | % | 1.01 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
175.00 | 165.55 | 168.75 | 167.15 | % | 0.96 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
180.00 | 160.60 | 163.85 | 162.23 | % | 0.90 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
185.00 | 155.70 | 158.80 | 157.25 | % | 0.85 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
190.00 | 150.60 | 153.80 | 152.20 | % | 0.80 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
195.00 | 145.70 | 149.00 | 147.35 | % | 0.76 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
200.00 | 140.75 | 143.85 | 142.30 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
205.00 | 135.60 | 138.95 | 137.28 | % | 0.67 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
210.00 | 130.80 | 134.05 | 132.43 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
215.00 | 125.75 | 129.10 | 127.43 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
220.00 | 120.70 | 123.95 | 122.33 | 65.43 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:59 PM EST |
225.00 | 115.45 | 119.05 | 117.25 | 105.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
230.00 | 110.75 | 114.15 | 112.45 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
235.00 | 105.85 | 109.20 | 107.53 | 61.96 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
240.00 | 100.90 | 103.90 | 102.40 | 32.33 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
245.00 | 95.60 | 99.25 | 97.43 | 87.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
250.00 | 91.05 | 94.10 | 92.58 | 65.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
255.00 | 85.65 | 89.30 | 87.48 | 17.08 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.03 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
260.00 | 80.95 | 84.35 | 82.65 | 52.90 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
265.00 | 76.00 | 79.40 | 77.70 | 67.87 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.91 | 0.99 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
270.00 | 71.25 | 73.65 | 72.45 | 63.05 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.86 | 0.99 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
275.00 | 66.05 | 69.30 | 67.68 | 58.17 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.83 | 0.99 | 0.00 | -0.07 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
280.00 | 60.85 | 64.50 | 62.68 | 54.08 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.76 | 0.98 | 0.00 | -0.10 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
285.00 | 56.35 | 59.10 | 57.73 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.69 | 0.97 | 0.00 | -0.11 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
290.00 | 51.00 | 54.10 | 52.55 | 46.15 | +10.05 | +27.84% | 0.18 | 4 | 67 | 0.66 | 0.96 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
295.00 | 46.30 | 49.75 | 48.03 | 34.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.62 | 0.95 | 0.00 | -0.14 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
300.00 | 42.00 | 44.60 | 43.30 | 34.07 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.58 | 0.94 | 0.00 | -0.16 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
305.00 | 37.15 | 39.25 | 38.20 | 27.78 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.51 | 0.92 | 0.01 | -0.18 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
307.50 | 34.25 | 37.40 | 35.83 | % | 0.12 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.20 | 7/10/2025 3:59:59 PM EST | |||
310.00 | 32.30 | 35.00 | 33.65 | 26.00 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.39 | 0.90 | 0.01 | -0.19 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
312.50 | 30.45 | 32.00 | 31.23 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.89 | 0.01 | -0.19 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
315.00 | 28.10 | 29.50 | 28.80 | 28.93 | +6.93 | +31.50% | 0.09 | 2 | 76 | 0.38 | 0.88 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
317.50 | 25.60 | 27.75 | 26.68 | % | 0.08 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.20 | 7/10/2025 3:59:59 PM EST | |||
320.00 | 23.75 | 25.10 | 24.43 | 24.15 | +7.45 | +44.62% | 0.08 | 1 | 20 | 0.36 | 0.85 | 0.01 | -0.21 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
322.50 | 20.85 | 23.00 | 21.93 | % | 0.07 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.22 | 7/10/2025 3:59:59 PM EST | |||
325.00 | 19.10 | 21.10 | 20.10 | 20.48 | +7.63 | +59.38% | 0.06 | 26 | 87 | 0.34 | 0.80 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
327.50 | 17.40 | 19.00 | 18.20 | % | 0.06 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.24 | 7/10/2025 3:59:59 PM EST | |||
330.00 | 14.85 | 17.25 | 16.05 | 16.25 | +5.76 | +54.91% | 0.05 | 27 | 22 | 0.33 | 0.74 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
332.50 | 14.00 | 15.60 | 14.80 | 9.34 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | 0.69 | 0.02 | -0.26 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
335.00 | 12.05 | 13.30 | 12.68 | 13.00 | +5.10 | +64.56% | 0.04 | 22 | 33 | 0.32 | 0.65 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
337.50 | 10.85 | 11.40 | 11.13 | 11.10 | +4.03 | +57.01% | 0.03 | 36 | 11 | 0.32 | 0.60 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
340.00 | 9.50 | 9.95 | 9.73 | 10.00 | +4.06 | +68.35% | 0.03 | 61 | 48 | 0.31 | 0.55 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
342.50 | 8.25 | 8.90 | 8.58 | 8.48 | +2.35 | +38.34% | 0.03 | 18 | 2 | 0.32 | 0.50 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
345.00 | 7.05 | 7.45 | 7.25 | 7.52 | +3.20 | +74.08% | 0.02 | 28 | 52 | 0.31 | 0.46 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
347.50 | 6.05 | 6.50 | 6.28 | 5.96 | % | 0.02 | 114 | 0 | 0.31 | 0.41 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
350.00 | 5.10 | 5.40 | 5.25 | 5.15 | +2.15 | +71.67% | 0.01 | 292 | 22 | 0.31 | 0.37 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
352.50 | 4.20 | 4.75 | 4.48 | 4.48 | % | 0.01 | 20 | 0 | 0.31 | 0.32 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
355.00 | 3.60 | 3.90 | 3.75 | 3.76 | % | 0.01 | 36 | 0 | 0.31 | 0.29 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
360.00 | 2.37 | 2.82 | 2.60 | 2.65 | +0.79 | +42.48% | 0.01 | 1 | 0 | 0.31 | 0.22 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
365.00 | 0.10 | 2.35 | 1.23 | 2.03 | +0.23 | +12.78% | 0.00 | 6 | 8 | 0.28 | 0.17 | 0.01 | -0.19 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
370.00 | 0.65 | 1.40 | 1.03 | 1.35 | -0.65 | -32.50% | 0.00 | 4 | 7 | 0.30 | 0.13 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
375.00 | 0.85 | 1.07 | 0.96 | % | 0.00 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.13 | 7/10/2025 3:59:59 PM EST | |||
380.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.10 | 7/10/2025 3:59:59 PM EST | |||
385.00 | 0.36 | 0.72 | 0.54 | 0.76 | % | 0.00 | 1 | 0 | 0.35 | 0.06 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
390.00 | 0.40 | 0.81 | 0.61 | 0.45 | % | 0.00 | 12 | 0 | 0.39 | 0.04 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
395.00 | 0.30 | 0.98 | 0.64 | 0.30 | -0.10 | -25.00% | 0.00 | 2 | 5 | 0.43 | 0.03 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
400.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.06 | 7/10/2025 3:59:59 PM EST | |||
405.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:59 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
135.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
140.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
145.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
150.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
160.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
170.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
190.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
195.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
200.00 | 0.00 | 1.32 | 0.66 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
205.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
210.00 | 0.00 | 1.31 | 0.66 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
215.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
220.00 | 0.00 | 1.33 | 0.67 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:59 PM EST |
225.00 | 0.00 | 1.02 | 0.51 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:59 PM EST |
230.00 | 0.10 | 0.69 | 0.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
235.00 | 0.00 | 1.39 | 0.70 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
240.00 | 0.00 | 1.19 | 0.60 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
245.00 | 0.00 | 1.43 | 0.72 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
250.00 | 0.00 | 1.22 | 0.61 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
255.00 | 0.00 | 0.95 | 0.48 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.82 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
260.00 | 0.00 | 1.17 | 0.59 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.81 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
265.00 | 0.00 | 1.04 | 0.52 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | -0.01 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
270.00 | 0.00 | 1.49 | 0.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | -0.01 | 0.00 | -0.07 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
275.00 | 0.00 | 1.56 | 0.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.60 | -0.01 | 0.00 | -0.07 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
280.00 | 0.00 | 0.78 | 0.39 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.51 | -0.02 | 0.00 | -0.10 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
285.00 | 0.01 | 0.97 | 0.49 | 0.44 | -2.46 | -84.83% | 0.00 | 14 | 59 | 0.49 | -0.03 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
290.00 | 0.16 | 0.93 | 0.55 | 0.47 | -0.79 | -62.70% | 0.00 | 24 | 27 | 0.47 | -0.04 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
295.00 | 0.13 | 1.04 | 0.59 | 0.70 | -0.20 | -22.23% | 0.00 | 4 | 23 | 0.44 | -0.05 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
300.00 | 0.60 | 0.71 | 0.66 | 0.73 | -0.56 | -43.42% | 0.00 | 81 | 100 | 0.41 | -0.06 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
305.00 | 0.77 | 0.91 | 0.84 | 0.89 | -0.93 | -51.10% | 0.00 | 4 | 40 | 0.39 | -0.08 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
307.50 | 0.69 | 1.90 | 1.30 | % | 0.00 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.20 | 7/10/2025 3:59:59 PM EST | |||
310.00 | 0.90 | 1.25 | 1.08 | 1.30 | -1.05 | -44.69% | 0.00 | 7 | 23 | 0.37 | -0.10 | 0.01 | -0.19 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
312.50 | 1.16 | 1.47 | 1.32 | % | 0.00 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.19 | 7/10/2025 3:59:59 PM EST | |||
315.00 | 1.42 | 1.62 | 1.52 | 1.61 | -1.64 | -50.47% | 0.00 | 17 | 161 | 0.36 | -0.12 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
317.50 | 1.66 | 2.26 | 1.96 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.01 | -0.20 | 7/10/2025 3:59:59 PM EST | |||
320.00 | 1.92 | 2.19 | 2.06 | 2.00 | -2.34 | -53.92% | 0.01 | 25 | 33 | 0.34 | -0.15 | 0.01 | -0.21 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
322.50 | 2.25 | 2.60 | 2.43 | 2.66 | -2.44 | -47.85% | 0.01 | 2 | 21 | 0.34 | -0.17 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
325.00 | 2.76 | 3.05 | 2.91 | 3.00 | -2.45 | -44.96% | 0.01 | 32 | 67 | 0.33 | -0.20 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
327.50 | 3.20 | 3.60 | 3.40 | 3.56 | -3.29 | -48.03% | 0.01 | 16 | 24 | 0.33 | -0.23 | 0.01 | -0.24 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
330.00 | 3.90 | 4.20 | 4.05 | 4.00 | -3.90 | -49.37% | 0.01 | 60 | 31 | 0.32 | -0.26 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
332.50 | 4.50 | 4.95 | 4.73 | 4.73 | -4.62 | -49.42% | 0.01 | 5 | 4 | 0.32 | -0.31 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
335.00 | 5.35 | 5.80 | 5.58 | 5.50 | -5.30 | -49.08% | 0.02 | 24 | 31 | 0.31 | -0.35 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
337.50 | 6.25 | 6.75 | 6.50 | 6.48 | -5.47 | -45.78% | 0.02 | 6 | 6 | 0.32 | -0.40 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
340.00 | 7.35 | 7.85 | 7.60 | 7.55 | -5.90 | -43.87% | 0.02 | 10 | 11 | 0.31 | -0.45 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
342.50 | 8.35 | 9.70 | 9.03 | % | 0.03 | 0 | 0 | 0.31 | -0.50 | 0.02 | -0.29 | 7/10/2025 3:59:59 PM EST | |||
345.00 | 9.85 | 10.80 | 10.33 | 10.00 | -10.80 | -51.93% | 0.03 | 3 | 3 | 0.31 | -0.54 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
347.50 | 10.65 | 11.90 | 11.28 | % | 0.03 | 0 | 0 | 0.29 | -0.59 | 0.02 | -0.28 | 7/10/2025 3:59:59 PM EST | |||
350.00 | 12.20 | 13.75 | 12.98 | 13.45 | % | 0.04 | 3 | 0 | 0.30 | -0.63 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
352.50 | 14.05 | 15.20 | 14.63 | 14.65 | % | 0.04 | 1 | 0 | 0.30 | -0.68 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
355.00 | 15.80 | 17.60 | 16.70 | 16.45 | % | 0.05 | 1 | 0 | 0.30 | -0.71 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
360.00 | 19.70 | 21.55 | 20.63 | % | 0.06 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.22 | 7/10/2025 3:59:59 PM EST | |||
365.00 | 23.60 | 25.60 | 24.60 | 37.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.83 | 0.01 | -0.19 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
370.00 | 28.30 | 30.60 | 29.45 | % | 0.08 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.16 | 7/10/2025 3:59:59 PM EST | |||
375.00 | 32.45 | 35.10 | 33.78 | 44.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.90 | 0.01 | -0.13 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
380.00 | 36.75 | 40.00 | 38.38 | % | 0.10 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.10 | 7/10/2025 3:59:59 PM EST | |||
385.00 | 41.80 | 45.05 | 43.43 | 45.10 | % | 0.11 | 1 | 0 | 0.48 | -0.94 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
390.00 | 46.85 | 49.80 | 48.33 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.08 | 7/10/2025 3:59:59 PM EST | |||
395.00 | 51.80 | 54.75 | 53.28 | % | 0.13 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.06 | 7/10/2025 3:59:59 PM EST | |||
400.00 | 56.50 | 59.70 | 58.10 | % | 0.15 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.06 | 7/10/2025 3:59:59 PM EST | |||
405.00 | 61.50 | 64.70 | 63.10 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
410.00 | 66.50 | 69.65 | 68.08 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:59 PM EST |