Options Chain for DISNEY WALT CO COM (DIS) - $122.21 as of 7/18/2025 4:08:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.45 | 61.80 | 61.13 | % | 1.02 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 65.00 | 55.45 | 57.20 | 56.33 | % | 0.87 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 70.00 | 50.45 | 52.20 | 51.33 | % | 0.73 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 75.00 | 45.45 | 47.20 | 46.33 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 80.00 | 40.45 | 42.15 | 41.30 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 85.00 | 35.45 | 36.85 | 36.15 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 90.00 | 30.45 | 31.85 | 31.15 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 95.00 | 25.50 | 26.85 | 26.18 | 25.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:07 PM EST |
| 100.00 | 21.35 | 21.80 | 21.58 | 21.35 | -0.35 | -1.62% | 0.22 | 48 | 40 | 0.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 101.00 | 20.20 | 20.60 | 20.40 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:07 PM EST |
| 102.00 | 19.20 | 20.10 | 19.65 | 16.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:07 PM EST |
| 103.00 | 18.25 | 19.25 | 18.75 | 15.11 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:07 PM EST |
| 104.00 | 17.20 | 17.60 | 17.40 | 15.44 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:07 PM EST |
| 105.00 | 16.30 | 17.25 | 16.78 | 15.55 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.76 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:07 PM EST |
| 106.00 | 15.15 | 15.60 | 15.38 | 15.26 | -2.16 | -12.40% | 0.15 | 2 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 107.00 | 14.25 | 14.60 | 14.43 | 15.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:07 PM EST |
| 108.00 | 13.25 | 14.25 | 13.75 | % | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 109.00 | 12.25 | 12.60 | 12.43 | 10.97 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.64 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 110.00 | 11.30 | 11.95 | 11.63 | 11.36 | -0.61 | -5.10% | 0.11 | 14 | 81 | 0.49 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 111.00 | 10.30 | 11.25 | 10.78 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.49 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 112.00 | 9.20 | 9.65 | 9.43 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.53 | 0.99 | 0.01 | -0.02 | 7/14/2025 | 7/18/2025 4:00:07 PM EST |
| 113.00 | 8.40 | 8.65 | 8.53 | 8.27 | -0.98 | -10.60% | 0.08 | 8 | 19 | 0.49 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 114.00 | 7.30 | 7.65 | 7.48 | 7.99 | -0.16 | -1.97% | 0.07 | 7 | 32 | 0.38 | 0.95 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 115.00 | 6.45 | 6.80 | 6.63 | 6.45 | -0.56 | -7.99% | 0.06 | 29 | 196 | 0.25 | 0.93 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 116.00 | 5.50 | 5.95 | 5.73 | 5.40 | -0.88 | -14.02% | 0.05 | 120 | 121 | 0.24 | 0.90 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 117.00 | 4.55 | 4.75 | 4.65 | 4.50 | -0.90 | -16.67% | 0.04 | 11 | 211 | 0.21 | 0.86 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 118.00 | 3.65 | 3.80 | 3.73 | 3.54 | -0.68 | -16.12% | 0.03 | 67 | 368 | 0.21 | 0.82 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 119.00 | 2.80 | 2.93 | 2.87 | 2.83 | -0.67 | -19.15% | 0.02 | 153 | 223 | 0.19 | 0.77 | 0.09 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 120.00 | 2.05 | 2.11 | 2.08 | 2.00 | -0.95 | -32.21% | 0.02 | 334 | 840 | 0.18 | 0.69 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 121.00 | 1.38 | 1.46 | 1.42 | 1.45 | -0.79 | -35.27% | 0.01 | 1,097 | 926 | 0.18 | 0.57 | 0.14 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 122.00 | 0.88 | 0.95 | 0.92 | 0.84 | -0.79 | -48.47% | 0.01 | 4,192 | 1,406 | 0.17 | 0.43 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 123.00 | 0.53 | 0.56 | 0.55 | 0.57 | -0.58 | -50.44% | 0.00 | 2,507 | 1,880 | 0.17 | 0.30 | 0.12 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 124.00 | 0.29 | 0.34 | 0.32 | 0.31 | -0.48 | -60.76% | 0.00 | 4,358 | 644 | 0.17 | 0.20 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 125.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.34 | -66.67% | 0.00 | 3,001 | 2,629 | 0.17 | 0.13 | 0.07 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 126.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 655 | 2,224 | 0.18 | 0.08 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 127.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 185 | 1,772 | 0.21 | 0.05 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 128.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.08 | -57.15% | 0.00 | 3 | 402 | 0.20 | 0.03 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 129.00 | 0.01 | 0.28 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.26 | 0.01 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 72 | 1,076 | 0.25 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 131.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 37 | 0.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 132.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 134.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.31 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 137.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.67 | -98.53% | 0.00 | 2 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST | |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 101.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 102.00 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:07 PM EST |
| 103.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:07 PM EST |
| 104.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.13 | -76.48% | 0.00 | 7 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 106.00 | 0.00 | 0.27 | 0.14 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:07 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:07 PM EST |
| 108.00 | 0.00 | 0.28 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:07 PM EST |
| 109.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 110.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 245 | 0.34 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 111.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.47 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 112.00 | 0.03 | 0.17 | 0.10 | 0.04 | -0.07 | -63.64% | 0.00 | 119 | 327 | 0.33 | -0.01 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 113.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.06 | -46.16% | 0.00 | 10 | 160 | 0.41 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 114.00 | 0.04 | 0.14 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 185 | 0.27 | -0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 43 | 391 | 0.26 | -0.07 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 116.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 311 | 1,378 | 0.22 | -0.10 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 117.00 | 0.15 | 0.17 | 0.16 | 0.18 | -0.03 | -14.29% | 0.00 | 269 | 3,237 | 0.21 | -0.14 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 118.00 | 0.21 | 0.25 | 0.23 | 0.26 | -0.01 | -3.71% | 0.00 | 563 | 726 | 0.19 | -0.18 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 119.00 | 0.34 | 0.38 | 0.36 | 0.39 | -0.05 | -11.37% | 0.00 | 516 | 5,381 | 0.18 | -0.23 | 0.09 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 120.00 | 0.57 | 0.62 | 0.60 | 0.64 | +0.05 | +8.48% | 0.01 | 740 | 1,222 | 0.18 | -0.31 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 121.00 | 0.90 | 0.98 | 0.94 | 0.97 | +0.13 | +15.48% | 0.01 | 401 | 407 | 0.17 | -0.43 | 0.14 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 122.00 | 1.40 | 1.48 | 1.44 | 1.60 | +0.29 | +22.14% | 0.01 | 307 | 608 | 0.17 | -0.57 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 123.00 | 2.03 | 2.15 | 2.09 | 2.25 | +0.40 | +21.63% | 0.02 | 21 | 69 | 0.17 | -0.70 | 0.12 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 124.00 | 2.78 | 3.05 | 2.92 | 3.05 | +0.31 | +11.32% | 0.02 | 71 | 50 | 0.20 | -0.80 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 125.00 | 3.05 | 3.80 | 3.43 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.25 | -0.87 | 0.07 | -0.05 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 126.00 | 4.15 | 4.85 | 4.50 | 4.60 | -0.75 | -14.02% | 0.04 | 55 | 2 | 0.28 | -0.92 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 127.00 | 4.90 | 5.85 | 5.38 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.95 | 0.03 | -0.02 | 7/1/2025 | 7/18/2025 4:00:07 PM EST |
| 128.00 | 5.95 | 6.95 | 6.45 | 4.88 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | -0.97 | 0.02 | -0.02 | 6/30/2025 | 7/18/2025 4:00:07 PM EST |
| 129.00 | 6.95 | 7.85 | 7.40 | % | 0.06 | 0 | 0 | 0.39 | -0.99 | 0.01 | -0.01 | 7/18/2025 4:00:07 PM EST | |||
| 130.00 | 8.25 | 8.85 | 8.55 | 8.82 | +0.68 | +8.36% | 0.07 | 5 | 2 | 0.46 | -0.99 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 131.00 | 9.50 | 9.90 | 9.70 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.47 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 132.00 | 10.00 | 10.85 | 10.43 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 133.00 | 10.85 | 11.85 | 11.35 | 11.80 | % | 0.09 | 5 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST | |
| 134.00 | 12.05 | 12.85 | 12.45 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 135.00 | 13.45 | 13.95 | 13.70 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 136.00 | 14.05 | 14.90 | 14.48 | 14.57 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.60 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 137.00 | 14.95 | 15.90 | 15.43 | 15.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 140.00 | 18.50 | 18.90 | 18.70 | 20.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.70 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |