Options Chain for KLA CORP COM NEW (KLAC) - $886.64 as of 8/4/2025 3:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 313.00 | 319.30 | 316.15 | % | 0.53 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 610.00 | 302.80 | 309.30 | 306.05 | % | 0.50 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 620.00 | 293.00 | 299.20 | 296.10 | % | 0.48 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 630.00 | 282.10 | 289.30 | 285.70 | 236.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 640.00 | 272.90 | 279.40 | 276.15 | % | 0.43 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 650.00 | 262.90 | 269.40 | 266.15 | 216.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:52 PM EST |
| 660.00 | 253.10 | 259.40 | 256.25 | 279.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 670.00 | 243.10 | 249.40 | 246.25 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 680.00 | 233.10 | 239.40 | 236.25 | 197.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 690.00 | 223.10 | 229.50 | 226.30 | 229.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 700.00 | 213.20 | 219.60 | 216.40 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 710.00 | 203.00 | 209.60 | 206.30 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 720.00 | 193.30 | 199.50 | 196.40 | 154.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 730.00 | 183.10 | 189.70 | 186.40 | 197.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 740.00 | 172.50 | 180.70 | 176.60 | 126.18 | 0.00 | 0.00% | 0.24 | 0 | 43 | 0.87 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 750.00 | 163.00 | 169.90 | 166.45 | 174.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.79 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 760.00 | 153.00 | 159.90 | 156.45 | 127.18 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.75 | 1.00 | 0.00 | -0.02 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 770.00 | 143.30 | 150.00 | 146.65 | 120.92 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.71 | 0.99 | 0.00 | -0.04 | 6/18/2025 | 8/4/2025 3:59:52 PM EST |
| 780.00 | 133.40 | 140.30 | 136.85 | 151.30 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.68 | 0.99 | 0.00 | -0.06 | 7/16/2025 | 8/4/2025 3:59:52 PM EST |
| 790.00 | 123.40 | 130.40 | 126.90 | 99.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.10 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 800.00 | 114.20 | 121.80 | 118.00 | 89.73 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.65 | 0.98 | 0.00 | -0.14 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 810.00 | 104.20 | 111.00 | 107.60 | 115.16 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.58 | 0.97 | 0.00 | -0.20 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 820.00 | 94.60 | 102.70 | 98.65 | 72.00 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.59 | 0.95 | 0.00 | -0.27 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 830.00 | 85.10 | 92.00 | 88.55 | 85.15 | +13.85 | +19.43% | 0.11 | 1 | 13 | 0.52 | 0.93 | 0.00 | -0.36 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 840.00 | 77.70 | 83.20 | 80.45 | 55.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.47 | 0.91 | 0.00 | -0.46 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 850.00 | 68.70 | 73.90 | 71.30 | 48.30 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.44 | 0.87 | 0.00 | -0.57 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 860.00 | 60.30 | 65.20 | 62.75 | 52.50 | +11.45 | +27.90% | 0.07 | 37 | 111 | 0.44 | 0.83 | 0.00 | -0.68 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 870.00 | 52.30 | 55.50 | 53.90 | 50.10 | +15.25 | +43.76% | 0.06 | 4 | 90 | 0.41 | 0.79 | 0.00 | -0.79 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 880.00 | 43.20 | 47.20 | 45.20 | 44.37 | +15.35 | +52.90% | 0.05 | 4 | 118 | 0.39 | 0.74 | 0.01 | -0.89 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 890.00 | 37.10 | 40.00 | 38.55 | 38.80 | +14.00 | +56.46% | 0.04 | 13 | 105 | 0.38 | 0.68 | 0.01 | -0.97 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 900.00 | 31.90 | 34.00 | 32.95 | 31.70 | +14.70 | +86.48% | 0.04 | 21 | 310 | 0.39 | 0.61 | 0.01 | -1.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 910.00 | 25.30 | 27.30 | 26.30 | 24.50 | +9.20 | +60.14% | 0.03 | 151 | 76 | 0.37 | 0.55 | 0.01 | -1.07 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 920.00 | 19.80 | 21.90 | 20.85 | 21.20 | +8.57 | +67.86% | 0.02 | 58 | 132 | 0.37 | 0.48 | 0.01 | -1.07 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 930.00 | 13.90 | 17.50 | 15.70 | 15.50 | +6.89 | +80.03% | 0.02 | 17 | 72 | 0.37 | 0.41 | 0.01 | -1.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 940.00 | 12.70 | 13.50 | 13.10 | 13.00 | +6.00 | +85.72% | 0.01 | 13 | 154 | 0.36 | 0.34 | 0.01 | -0.98 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 950.00 | 9.60 | 10.40 | 10.00 | 10.00 | +4.87 | +94.94% | 0.01 | 11 | 157 | 0.36 | 0.28 | 0.01 | -0.90 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 960.00 | 7.10 | 7.80 | 7.45 | 7.30 | +3.43 | +88.63% | 0.01 | 38 | 86 | 0.36 | 0.23 | 0.01 | -0.80 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 970.00 | 5.20 | 6.40 | 5.80 | 4.53 | +2.13 | +88.75% | 0.01 | 11 | 43 | 0.36 | 0.18 | 0.00 | -0.69 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 980.00 | 3.30 | 4.50 | 3.90 | 4.10 | +2.05 | +100.00% | 0.00 | 6 | 55 | 0.35 | 0.14 | 0.00 | -0.58 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 990.00 | 2.05 | 3.70 | 2.88 | 2.10 | -0.50 | -19.24% | 0.00 | 3 | 33 | 0.35 | 0.10 | 0.00 | -0.47 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 1,000.00 | 1.65 | 2.50 | 2.08 | 1.35 | +0.21 | +18.43% | 0.00 | 10 | 100 | 0.36 | 0.07 | 0.00 | -0.37 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 1,010.00 | 1.15 | 1.85 | 1.50 | 1.15 | +0.32 | +38.56% | 0.00 | 3 | 83 | 0.36 | 0.05 | 0.00 | -0.29 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 1,020.00 | 0.80 | 1.15 | 0.98 | 0.92 | +0.54 | +142.11% | 0.00 | 12 | 160 | 0.36 | 0.04 | 0.00 | -0.22 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 1,030.00 | 0.20 | 1.80 | 1.00 | 0.70 | +0.28 | +66.67% | 0.00 | 1 | 73 | 0.36 | 0.03 | 0.00 | -0.16 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 1,040.00 | 0.05 | 2.40 | 1.23 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.38 | 0.02 | 0.00 | -0.11 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 1,050.00 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.01 | 0.00 | -0.08 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 1,060.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | 0.01 | 0.00 | -0.06 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 1,080.00 | 0.00 | 4.40 | 2.20 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 8/4/2025 3:59:52 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:52 PM EST |
| 1,200.00 | 0.00 | 4.30 | 2.15 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:52 PM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:52 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.13 | -56.53% | 0.00 | 10 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 690.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 700.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 710.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 720.00 | 0.00 | 1.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 730.00 | 0.00 | 4.50 | 2.25 | 0.50 | -0.75 | -60.00% | 0.00 | 1 | 46 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 740.00 | 0.00 | 4.10 | 2.05 | 0.55 | -0.35 | -38.89% | 0.00 | 9 | 40 | 0.86 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 750.00 | 0.10 | 1.00 | 0.55 | 0.45 | -0.70 | -60.87% | 0.00 | 5 | 203 | 0.53 | 0.00 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 760.00 | 0.00 | 4.70 | 2.35 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.80 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 770.00 | 0.00 | 1.10 | 0.55 | 0.80 | -1.20 | -60.00% | 0.00 | 7 | 88 | 0.55 | -0.01 | 0.00 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 780.00 | 0.05 | 4.60 | 2.33 | 1.39 | -0.81 | -36.82% | 0.00 | 8 | 81 | 0.53 | -0.01 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 790.00 | 0.05 | 2.80 | 1.43 | 1.30 | -2.20 | -62.86% | 0.00 | 12 | 152 | 0.45 | -0.01 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 800.00 | 1.10 | 1.45 | 1.28 | 1.28 | -2.22 | -63.43% | 0.00 | 21 | 158 | 0.46 | -0.02 | 0.00 | -0.14 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 810.00 | 1.20 | 2.05 | 1.63 | 1.63 | -4.37 | -72.84% | 0.00 | 13 | 37 | 0.45 | -0.03 | 0.00 | -0.20 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 820.00 | 1.45 | 2.40 | 1.93 | 1.85 | -4.25 | -69.68% | 0.00 | 20 | 89 | 0.43 | -0.05 | 0.00 | -0.27 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 830.00 | 2.00 | 3.10 | 2.55 | 2.70 | -5.42 | -66.75% | 0.00 | 4 | 209 | 0.42 | -0.07 | 0.00 | -0.36 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 840.00 | 3.00 | 4.00 | 3.50 | 3.58 | -5.82 | -61.92% | 0.00 | 18 | 554 | 0.41 | -0.09 | 0.00 | -0.46 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 850.00 | 3.20 | 4.70 | 3.95 | 4.00 | -7.75 | -65.96% | 0.00 | 41 | 885 | 0.38 | -0.13 | 0.00 | -0.57 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 860.00 | 4.10 | 6.20 | 5.15 | 5.90 | -8.40 | -58.75% | 0.01 | 2 | 344 | 0.37 | -0.17 | 0.00 | -0.68 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 870.00 | 5.30 | 9.20 | 7.25 | 7.60 | -15.40 | -66.96% | 0.01 | 5 | 149 | 0.36 | -0.21 | 0.00 | -0.79 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 880.00 | 9.00 | 10.10 | 9.55 | 9.75 | -14.47 | -59.75% | 0.01 | 321 | 871 | 0.37 | -0.26 | 0.01 | -0.89 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 890.00 | 12.10 | 13.30 | 12.70 | 12.30 | -15.30 | -55.44% | 0.01 | 32 | 240 | 0.37 | -0.32 | 0.01 | -0.97 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 900.00 | 15.00 | 16.70 | 15.85 | 16.00 | -18.70 | -53.89% | 0.02 | 14 | 135 | 0.36 | -0.39 | 0.01 | -1.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 910.00 | 19.40 | 21.20 | 20.30 | 19.50 | -19.83 | -50.42% | 0.02 | 4 | 212 | 0.36 | -0.45 | 0.01 | -1.07 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 920.00 | 24.00 | 25.90 | 24.95 | 25.42 | -16.40 | -39.22% | 0.03 | 15 | 763 | 0.36 | -0.52 | 0.01 | -1.07 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 930.00 | 29.30 | 31.50 | 30.40 | 53.46 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.35 | -0.59 | 0.01 | -1.04 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 940.00 | 35.70 | 37.80 | 36.75 | 63.96 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.35 | -0.66 | 0.01 | -0.98 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 950.00 | 40.10 | 45.60 | 42.85 | 84.39 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.33 | -0.72 | 0.01 | -0.90 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 960.00 | 47.20 | 55.00 | 51.10 | 68.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | -0.77 | 0.01 | -0.80 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 970.00 | 55.00 | 63.10 | 59.05 | % | 0.06 | 0 | 0 | 0.32 | -0.82 | 0.00 | -0.69 | 8/4/2025 3:59:52 PM EST | |||
| 980.00 | 64.00 | 71.80 | 67.90 | 80.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.86 | 0.00 | -0.58 | 7/16/2025 | 8/4/2025 3:59:52 PM EST |
| 990.00 | 73.30 | 80.50 | 76.90 | 80.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.90 | 0.00 | -0.47 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 1,000.00 | 82.60 | 89.70 | 86.15 | 105.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.37 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 1,010.00 | 92.00 | 99.30 | 95.65 | % | 0.09 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.29 | 8/4/2025 3:59:52 PM EST | |||
| 1,020.00 | 101.80 | 109.10 | 105.45 | % | 0.10 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.22 | 8/4/2025 3:59:52 PM EST | |||
| 1,030.00 | 111.30 | 118.60 | 114.95 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.16 | 8/4/2025 3:59:52 PM EST | |||
| 1,040.00 | 121.20 | 128.50 | 124.85 | % | 0.12 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.11 | 8/4/2025 3:59:52 PM EST | |||
| 1,050.00 | 131.10 | 138.40 | 134.75 | 187.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.61 | -0.99 | 0.00 | -0.08 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 1,060.00 | 141.30 | 148.40 | 144.85 | 197.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.65 | -0.99 | 0.00 | -0.06 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 1,080.00 | 161.10 | 168.40 | 164.75 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.03 | 8/4/2025 3:59:52 PM EST | |||
| 1,100.00 | 181.20 | 188.40 | 184.80 | 172.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 1,120.00 | 201.10 | 208.40 | 204.75 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,140.00 | 221.50 | 228.20 | 224.85 | 271.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 1,160.00 | 241.20 | 248.20 | 244.70 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,180.00 | 261.10 | 268.20 | 264.65 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,200.00 | 281.10 | 288.20 | 284.65 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,220.00 | 301.20 | 308.10 | 304.65 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,240.00 | 321.30 | 328.10 | 324.70 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,260.00 | 341.10 | 348.40 | 344.75 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,280.00 | 361.20 | 368.40 | 364.80 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,300.00 | 381.30 | 388.20 | 384.75 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,320.00 | 401.30 | 408.20 | 404.75 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,340.00 | 421.20 | 428.40 | 424.80 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 1,360.00 | 441.10 | 447.60 | 444.35 | 500.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:52 PM EST |