Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $761.00 as of 6/13/2025 8:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 377.00 | 388.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 390.00 | 366.50 | 377.20 | 359.96 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 400.00 | 355.20 | 369.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 410.00 | 346.60 | 357.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 420.00 | 335.20 | 347.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 430.00 | 325.20 | 340.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 440.00 | 316.70 | 327.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 450.00 | 305.30 | 317.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 460.00 | 297.70 | 307.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 470.00 | 285.40 | 297.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 480.00 | 275.60 | 287.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 490.00 | 265.60 | 277.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 500.00 | 255.50 | 269.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 505.00 | 250.50 | 264.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 510.00 | 247.90 | 257.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 515.00 | 242.00 | 252.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 520.00 | 235.60 | 250.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 525.00 | 232.00 | 242.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 530.00 | 225.60 | 237.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 535.00 | 220.60 | 232.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 540.00 | 215.80 | 227.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 545.00 | 213.30 | 225.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 550.00 | 207.20 | 217.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 555.00 | 202.30 | 215.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 560.00 | 196.00 | 207.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 565.00 | 192.20 | 202.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 570.00 | 187.90 | 198.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 575.00 | 182.30 | 193.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 580.00 | 176.50 | 190.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 585.00 | 172.70 | 185.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 590.00 | 166.00 | 180.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 595.00 | 162.90 | 175.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.08 | 6/13/2025 3:59:50 PM EST | |||
| 600.00 | 156.80 | 170.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 605.00 | 153.70 | 165.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 610.00 | 148.30 | 159.40 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 615.00 | 142.90 | 155.80 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 620.00 | 137.90 | 148.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.13 | 6/13/2025 3:59:50 PM EST | |||
| 625.00 | 133.10 | 143.70 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.14 | 6/13/2025 3:59:50 PM EST | |||
| 630.00 | 128.10 | 138.80 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.16 | 6/13/2025 3:59:50 PM EST | |||
| 635.00 | 124.30 | 134.00 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.18 | 6/13/2025 3:59:50 PM EST | |||
| 640.00 | 118.30 | 131.40 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.19 | 6/13/2025 3:59:50 PM EST | |||
| 645.00 | 113.50 | 124.30 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.20 | 6/13/2025 3:59:50 PM EST | |||
| 650.00 | 109.50 | 122.00 | 104.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.22 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 655.00 | 104.80 | 117.00 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.24 | 6/13/2025 3:59:50 PM EST | |||
| 660.00 | 100.80 | 109.00 | 109.00 | % | 1 | 0 | 0.65 | 0.95 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 665.00 | 97.00 | 104.90 | % | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.28 | 6/13/2025 3:59:50 PM EST | |||
| 670.00 | 92.50 | 100.00 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.37 | 6/13/2025 3:59:50 PM EST | |||
| 675.00 | 88.10 | 95.00 | % | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.35 | 6/13/2025 3:59:50 PM EST | |||
| 680.00 | 83.60 | 91.00 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.37 | 6/13/2025 3:59:50 PM EST | |||
| 685.00 | 79.00 | 85.20 | % | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.40 | 6/13/2025 3:59:50 PM EST | |||
| 690.00 | 74.70 | 80.20 | 98.50 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.88 | 0.00 | -0.43 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 695.00 | 70.60 | 75.30 | 70.10 | % | 1 | 0 | 0.37 | 0.87 | 0.00 | -0.44 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 700.00 | 65.60 | 70.50 | 91.53 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.85 | 0.00 | -0.47 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 705.00 | 60.50 | 66.90 | 60.61 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.84 | 0.00 | -0.48 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 710.00 | 56.90 | 62.70 | 77.94 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.82 | 0.00 | -0.50 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 715.00 | 53.20 | 57.70 | % | 0 | 0 | 0.35 | 0.79 | 0.00 | -0.53 | 6/13/2025 3:59:50 PM EST | |||
| 720.00 | 49.00 | 53.70 | 68.18 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.77 | 0.00 | -0.55 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 725.00 | 45.70 | 49.30 | 64.28 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.75 | 0.01 | -0.56 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 730.00 | 41.70 | 48.20 | 44.80 | -14.30 | -24.20% | 4 | 9 | 0.32 | 0.73 | 0.01 | -0.58 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 735.00 | 38.30 | 42.40 | 56.40 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.70 | 0.01 | -0.59 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 740.00 | 35.10 | 37.80 | 39.85 | -15.35 | -27.81% | 2 | 22 | 0.33 | 0.67 | 0.01 | -0.60 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 745.00 | 31.70 | 35.30 | 51.35 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.64 | 0.01 | -0.61 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 750.00 | 28.80 | 34.50 | 41.11 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.61 | 0.01 | -0.62 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 755.00 | 26.30 | 28.60 | 26.70 | -18.47 | -40.89% | 2 | 12 | 0.32 | 0.57 | 0.01 | -0.62 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 760.00 | 23.60 | 25.60 | 25.00 | -15.13 | -37.71% | 22 | 37 | 0.32 | 0.54 | 0.01 | -0.62 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 765.00 | 21.20 | 22.80 | 21.60 | -15.18 | -41.28% | 6 | 16 | 0.32 | 0.50 | 0.01 | -0.62 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 770.00 | 18.50 | 20.30 | 20.15 | -15.23 | -43.05% | 52 | 11 | 0.31 | 0.47 | 0.01 | -0.61 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 775.00 | 16.60 | 18.10 | 21.90 | -13.75 | -38.57% | 1 | 9 | 0.31 | 0.43 | 0.01 | -0.59 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 780.00 | 14.80 | 18.50 | 16.90 | -10.60 | -38.55% | 6 | 22 | 0.34 | 0.40 | 0.01 | -0.58 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 785.00 | 13.00 | 14.40 | 17.00 | -8.48 | -33.29% | 5 | 10 | 0.32 | 0.36 | 0.01 | -0.56 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 790.00 | 11.30 | 12.30 | 12.50 | -9.00 | -41.86% | 53 | 40 | 0.31 | 0.33 | 0.01 | -0.53 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 795.00 | 9.90 | 14.50 | 10.52 | -8.59 | -44.95% | 2 | 8 | 0.31 | 0.30 | 0.01 | -0.51 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 800.00 | 8.50 | 9.20 | 8.90 | -8.60 | -49.15% | 25 | 54 | 0.31 | 0.27 | 0.01 | -0.48 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 805.00 | 7.30 | 11.30 | 8.97 | -6.01 | -40.12% | 1 | 40 | 0.31 | 0.24 | 0.01 | -0.45 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 810.00 | 6.30 | 7.00 | 6.70 | -6.49 | -49.21% | 2 | 27 | 0.31 | 0.21 | 0.01 | -0.42 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 815.00 | 1.45 | 6.00 | 5.80 | -6.59 | -53.19% | 2 | 53 | 0.26 | 0.19 | 0.01 | -0.39 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 820.00 | 4.70 | 5.30 | 4.84 | -5.36 | -52.55% | 17 | 34 | 0.31 | 0.17 | 0.00 | -0.36 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 825.00 | 3.90 | 4.80 | 5.40 | -3.70 | -40.66% | 12 | 10 | 0.31 | 0.15 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 830.00 | 3.30 | 4.20 | 4.66 | -4.57 | -49.52% | 21 | 1 | 0.31 | 0.13 | 0.00 | -0.31 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 835.00 | 2.85 | 3.50 | 3.30 | -4.13 | -55.59% | 1 | 3 | 0.31 | 0.12 | 0.00 | -0.29 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 840.00 | 2.10 | 3.00 | 3.63 | -1.90 | -34.36% | 1 | 17 | 0.29 | 0.10 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 845.00 | 2.00 | 3.00 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.09 | 0.00 | -0.23 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 850.00 | 0.00 | 4.80 | 3.00 | -1.50 | -33.34% | 1 | 1 | 0.40 | 0.07 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 855.00 | 0.00 | 4.50 | 2.30 | -2.20 | -48.89% | 1 | 1 | 0.41 | 0.06 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 860.00 | 0.00 | 4.30 | 2.13 | -1.07 | -33.44% | 4 | 6 | 0.42 | 0.05 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 870.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 880.00 | 0.00 | 3.70 | 1.13 | -0.77 | -40.53% | 2 | 11 | 0.45 | 0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 890.00 | 0.00 | 4.80 | 1.15 | -0.75 | -39.48% | 1 | 5 | 0.51 | 0.02 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 900.00 | 0.00 | 4.80 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.01 | 0.00 | -0.05 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 910.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 920.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 930.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 940.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 950.00 | 0.00 | 4.70 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 960.00 | 0.00 | 4.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 970.00 | 0.00 | 4.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 980.00 | 0.00 | 4.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 1.20 | 1.45 | +0.69 | +90.79% | 3 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 4.30 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 4.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 4.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 500.00 | 0.00 | 4.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 505.00 | 0.00 | 4.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 515.00 | 0.00 | 4.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 520.00 | 0.00 | 4.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 525.00 | 0.00 | 4.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 530.00 | 0.00 | 4.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 535.00 | 0.00 | 4.60 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 540.00 | 0.00 | 4.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 545.00 | 0.00 | 4.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 550.00 | 0.00 | 1.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 555.00 | 0.00 | 4.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 560.00 | 0.00 | 4.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 565.00 | 0.00 | 4.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 570.00 | 0.00 | 4.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 575.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 580.00 | 0.00 | 4.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 585.00 | 0.00 | 4.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.05 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 590.00 | 0.00 | 4.70 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.06 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 595.00 | 0.00 | 4.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.08 | 6/13/2025 3:59:50 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.10 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 605.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 610.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.12 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 615.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.12 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 620.00 | 0.00 | 4.80 | 2.19 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.13 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 625.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 40 | 0.66 | -0.01 | 0.00 | -0.14 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 630.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.02 | 0.00 | -0.16 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 635.00 | 0.00 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 136 | 0.56 | -0.02 | 0.00 | -0.18 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 640.00 | 0.00 | 3.20 | 1.62 | 0.00 | 0.00% | 0 | 126 | 0.54 | -0.03 | 0.00 | -0.19 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 645.00 | 0.00 | 4.80 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.03 | 0.00 | -0.20 | 5/30/2025 | 6/13/2025 3:59:50 PM EST |
| 650.00 | 0.00 | 4.80 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.03 | 0.00 | -0.22 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 655.00 | 0.00 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 29 | 0.52 | -0.04 | 0.00 | -0.24 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 660.00 | 0.00 | 4.10 | 1.47 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.05 | 0.00 | -0.26 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 665.00 | 0.00 | 4.80 | 1.14 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.06 | 0.00 | -0.28 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 670.00 | 1.25 | 2.50 | 1.80 | -1.20 | -40.00% | 2 | 46 | 0.37 | -0.08 | 0.00 | -0.37 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 675.00 | 2.00 | 5.00 | 2.50 | +0.35 | +16.28% | 2 | 1 | 0.39 | -0.08 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 680.00 | 1.60 | 7.10 | 2.42 | +1.17 | +93.60% | 2 | 14 | 0.41 | -0.10 | 0.00 | -0.37 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 685.00 | 1.85 | 5.20 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.11 | 0.00 | -0.40 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 690.00 | 3.40 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.12 | 0.00 | -0.43 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 695.00 | 4.10 | 4.80 | 4.30 | +1.89 | +78.43% | 1 | 9 | 0.37 | -0.13 | 0.00 | -0.44 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 700.00 | 4.70 | 5.60 | 4.67 | +2.39 | +104.83% | 8 | 39 | 0.36 | -0.15 | 0.00 | -0.47 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 705.00 | 5.10 | 6.10 | 4.80 | +2.60 | +118.19% | 1 | 5 | 0.36 | -0.16 | 0.00 | -0.48 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 710.00 | 5.90 | 6.70 | 5.90 | +3.02 | +104.87% | 9 | 3 | 0.35 | -0.18 | 0.00 | -0.50 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 715.00 | 6.80 | 7.90 | 5.60 | +2.62 | +87.92% | 21 | 4 | 0.35 | -0.21 | 0.00 | -0.53 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 720.00 | 7.70 | 9.00 | 7.10 | +2.95 | +71.09% | 12 | 22 | 0.35 | -0.23 | 0.00 | -0.55 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 725.00 | 9.10 | 13.90 | 9.50 | +3.90 | +69.65% | 12 | 14 | 0.34 | -0.25 | 0.01 | -0.56 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 730.00 | 10.00 | 11.10 | 10.50 | +5.05 | +92.67% | 23 | 42 | 0.34 | -0.27 | 0.01 | -0.58 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 735.00 | 7.20 | 12.70 | 8.75 | +2.75 | +45.84% | 16 | 31 | 0.34 | -0.30 | 0.01 | -0.59 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 740.00 | 11.80 | 14.20 | 13.50 | +7.82 | +137.68% | 7 | 12 | 0.32 | -0.33 | 0.01 | -0.60 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 745.00 | 11.50 | 16.30 | 14.39 | +6.20 | +75.71% | 1 | 41 | 0.34 | -0.36 | 0.01 | -0.61 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 750.00 | 13.40 | 18.30 | 16.97 | +8.57 | +102.03% | 10 | 16 | 0.33 | -0.39 | 0.01 | -0.62 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 755.00 | 18.30 | 20.20 | 19.34 | +9.34 | +93.40% | 13 | 21 | 0.33 | -0.43 | 0.01 | -0.62 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 760.00 | 17.60 | 22.40 | 19.80 | +7.43 | +60.07% | 3 | 12 | 0.33 | -0.46 | 0.01 | -0.62 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 765.00 | 22.80 | 25.40 | 20.40 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.50 | 0.01 | -0.62 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 770.00 | 25.30 | 27.50 | 25.00 | +2.30 | +10.14% | 3 | 14 | 0.32 | -0.53 | 0.01 | -0.61 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 775.00 | 28.40 | 30.40 | 15.72 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.57 | 0.01 | -0.59 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 780.00 | 31.30 | 33.20 | 26.87 | +5.97 | +28.57% | 10 | 19 | 0.32 | -0.60 | 0.01 | -0.58 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 785.00 | 34.10 | 37.20 | 21.31 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.64 | 0.01 | -0.56 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 790.00 | 37.40 | 40.50 | 32.15 | +8.41 | +35.43% | 1 | 15 | 0.32 | -0.67 | 0.01 | -0.53 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 795.00 | 40.10 | 43.70 | 23.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.70 | 0.01 | -0.51 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 800.00 | 44.30 | 49.00 | 42.80 | +12.40 | +40.79% | 1 | 3 | 0.32 | -0.73 | 0.01 | -0.48 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 805.00 | 47.70 | 52.10 | % | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.45 | 6/13/2025 3:59:50 PM EST | |||
| 810.00 | 51.20 | 56.40 | % | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.42 | 6/13/2025 3:59:50 PM EST | |||
| 815.00 | 55.90 | 60.60 | % | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.39 | 6/13/2025 3:59:50 PM EST | |||
| 820.00 | 59.40 | 64.50 | % | 0 | 0 | 0.31 | -0.83 | 0.00 | -0.36 | 6/13/2025 3:59:50 PM EST | |||
| 825.00 | 63.80 | 68.30 | % | 0 | 0 | 0.30 | -0.85 | 0.00 | -0.34 | 6/13/2025 3:59:50 PM EST | |||
| 830.00 | 68.60 | 73.50 | % | 0 | 0 | 0.31 | -0.87 | 0.00 | -0.31 | 6/13/2025 3:59:50 PM EST | |||
| 835.00 | 72.30 | 79.40 | % | 0 | 0 | 0.37 | -0.88 | 0.00 | -0.29 | 6/13/2025 3:59:50 PM EST | |||
| 840.00 | 76.00 | 82.40 | % | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.26 | 6/13/2025 3:59:50 PM EST | |||
| 845.00 | 81.00 | 88.20 | % | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.23 | 6/13/2025 3:59:50 PM EST | |||
| 850.00 | 85.10 | 92.90 | % | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.20 | 6/13/2025 3:59:50 PM EST | |||
| 855.00 | 90.10 | 98.10 | % | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.18 | 6/13/2025 3:59:50 PM EST | |||
| 860.00 | 95.00 | 102.10 | 114.15 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.95 | 0.00 | -0.16 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 870.00 | 102.00 | 114.90 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 880.00 | 114.10 | 124.80 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 890.00 | 124.10 | 134.50 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 900.00 | 134.00 | 144.70 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 910.00 | 143.90 | 154.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 920.00 | 152.70 | 165.90 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 930.00 | 163.90 | 174.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 940.00 | 174.00 | 183.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 950.00 | 182.00 | 195.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 960.00 | 192.40 | 204.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 970.00 | 204.00 | 212.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 980.00 | 213.90 | 224.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |