Options Chain for ELI LILLY & CO COM (LLY) - $785.03 as of 6/20/2025 3:47:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 411.00 | 421.00 | 410.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 3:59:56 PM EST |
| 360.00 | 401.00 | 411.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 370.00 | 391.00 | 401.00 | 386.05 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 3:59:56 PM EST |
| 380.00 | 382.00 | 391.00 | 494.39 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 6/20/2025 3:59:56 PM EST |
| 390.00 | 372.00 | 380.00 | 433.75 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.02 | 4/1/2025 | 6/20/2025 3:59:56 PM EST |
| 400.00 | 362.00 | 370.25 | 343.46 | 0.00 | 0.00% | 0 | 58 | 1.05 | 1.00 | 0.00 | -0.03 | 4/11/2025 | 6/20/2025 3:59:56 PM EST |
| 410.00 | 352.00 | 360.25 | 360.19 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.03 | 1/16/2025 | 6/20/2025 3:59:56 PM EST |
| 420.00 | 342.00 | 351.00 | 308.35 | 0.00 | 0.00% | 0 | 26 | 0.99 | 1.00 | 0.00 | -0.03 | 5/14/2025 | 6/20/2025 3:59:56 PM EST |
| 430.00 | 332.00 | 341.00 | 391.75 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.03 | 11/4/2024 | 6/20/2025 3:59:56 PM EST |
| 440.00 | 322.00 | 332.00 | 339.67 | 0.00 | 0.00% | 0 | 33 | 0.91 | 1.00 | 0.00 | -0.04 | 5/6/2025 | 6/20/2025 3:59:56 PM EST |
| 450.00 | 313.00 | 322.00 | 303.57 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.99 | 0.00 | -0.07 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 460.00 | 303.00 | 312.00 | 305.80 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.99 | 0.00 | -0.05 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 470.00 | 293.00 | 302.00 | 296.25 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.99 | 0.00 | -0.06 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 480.00 | 283.00 | 292.00 | 300.90 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.06 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 490.00 | 274.00 | 281.75 | 261.95 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.98 | 0.00 | -0.09 | 5/9/2025 | 6/20/2025 3:59:56 PM EST |
| 500.00 | 264.35 | 273.00 | 312.70 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.98 | 0.00 | -0.11 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 510.00 | 254.00 | 262.10 | 336.25 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.98 | 0.00 | -0.13 | 4/17/2025 | 6/20/2025 3:59:56 PM EST |
| 520.00 | 245.00 | 252.85 | 239.00 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.97 | 0.00 | -0.14 | 6/3/2025 | 6/20/2025 3:59:56 PM EST |
| 530.00 | 235.00 | 243.00 | 205.50 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.97 | 0.00 | -0.15 | 5/27/2025 | 6/20/2025 3:59:56 PM EST |
| 540.00 | 225.00 | 233.55 | 187.72 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.96 | 0.00 | -0.17 | 5/23/2025 | 6/20/2025 3:59:56 PM EST |
| 550.00 | 216.00 | 223.85 | 239.00 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.95 | 0.00 | -0.19 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 560.00 | 208.70 | 214.00 | 219.40 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.95 | 0.00 | -0.20 | 4/8/2025 | 6/20/2025 3:59:56 PM EST |
| 570.00 | 199.40 | 204.50 | 253.87 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.94 | 0.00 | -0.22 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 580.00 | 189.85 | 197.00 | 195.35 | +5.75 | +3.04% | 6 | 5 | 0.54 | 0.93 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 590.00 | 180.65 | 188.00 | 211.85 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.92 | 0.00 | -0.25 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 600.00 | 171.95 | 178.70 | 177.10 | -32.75 | -15.61% | 2 | 61 | 0.53 | 0.91 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 610.00 | 162.00 | 169.55 | 159.45 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.90 | 0.00 | -0.29 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 620.00 | 152.85 | 160.60 | 139.29 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.88 | 0.00 | -0.31 | 5/15/2025 | 6/20/2025 3:59:56 PM EST |
| 630.00 | 146.00 | 151.80 | 149.25 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.87 | 0.00 | -0.34 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 640.00 | 138.00 | 143.95 | 169.32 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.85 | 0.00 | -0.36 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 650.00 | 128.45 | 135.15 | 133.85 | -49.45 | -26.98% | 4 | 360 | 0.49 | 0.83 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 660.00 | 122.10 | 125.80 | 125.55 | +30.70 | +32.37% | 2 | 47 | 0.49 | 0.81 | 0.00 | -0.40 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 670.00 | 112.60 | 118.15 | 116.75 | -31.74 | -21.38% | 3 | 10 | 0.47 | 0.79 | 0.00 | -0.42 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 680.00 | 105.95 | 110.95 | 133.91 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.77 | 0.00 | -0.43 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 690.00 | 97.25 | 103.60 | 96.73 | -16.79 | -14.79% | 1 | 41 | 0.47 | 0.75 | 0.00 | -0.45 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 700.00 | 92.15 | 95.35 | 94.60 | -15.35 | -13.97% | 6 | 105 | 0.47 | 0.73 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 710.00 | 85.55 | 89.25 | 88.70 | -16.30 | -15.53% | 5 | 191 | 0.47 | 0.70 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 720.00 | 76.25 | 82.35 | 78.07 | -24.77 | -24.09% | 2 | 174 | 0.45 | 0.67 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 730.00 | 71.55 | 75.85 | 74.00 | -21.20 | -22.27% | 3 | 92 | 0.45 | 0.65 | 0.00 | -0.50 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 740.00 | 66.50 | 69.70 | 68.56 | -11.44 | -14.30% | 16 | 145 | 0.45 | 0.62 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 750.00 | 59.75 | 64.05 | 63.55 | -13.75 | -17.79% | 45 | 496 | 0.44 | 0.59 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 760.00 | 55.40 | 58.60 | 57.61 | -18.10 | -23.91% | 50 | 209 | 0.44 | 0.56 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 770.00 | 50.20 | 52.75 | 51.70 | -12.16 | -19.05% | 54 | 178 | 0.44 | 0.53 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 780.00 | 45.00 | 48.20 | 47.03 | -9.97 | -17.50% | 71 | 276 | 0.44 | 0.50 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 790.00 | 39.45 | 44.00 | 42.17 | -10.90 | -20.54% | 12 | 289 | 0.43 | 0.47 | 0.00 | -0.50 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 800.00 | 38.00 | 39.60 | 39.65 | -8.85 | -18.25% | 223 | 709 | 0.44 | 0.44 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 810.00 | 31.10 | 35.95 | 35.46 | -9.39 | -20.94% | 16 | 3 | 0.42 | 0.41 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 820.00 | 29.20 | 31.80 | 31.71 | -8.29 | -20.73% | 84 | 1,114 | 0.43 | 0.38 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 830.00 | 26.65 | 28.65 | 28.00 | -8.75 | -23.81% | 11 | 4 | 0.43 | 0.35 | 0.00 | -0.46 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 840.00 | 24.30 | 25.75 | 25.55 | -5.90 | -18.76% | 105 | 352 | 0.43 | 0.33 | 0.00 | -0.44 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 850.00 | 20.80 | 23.40 | 22.07 | -6.93 | -23.90% | 168 | 18 | 0.42 | 0.30 | 0.00 | -0.43 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 860.00 | 19.60 | 20.90 | 20.50 | -5.65 | -21.61% | 77 | 607 | 0.43 | 0.28 | 0.00 | -0.41 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 870.00 | 13.15 | 19.80 | 17.84 | -5.91 | -24.89% | 13 | 7 | 0.41 | 0.25 | 0.00 | -0.39 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 880.00 | 15.10 | 16.65 | 15.95 | -5.37 | -25.19% | 47 | 400 | 0.42 | 0.23 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 890.00 | 12.30 | 15.05 | 13.35 | -5.18 | -27.96% | 1 | 1 | 0.42 | 0.21 | 0.00 | -0.35 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 900.00 | 11.90 | 13.05 | 12.50 | -4.17 | -25.02% | 327 | 5,981 | 0.42 | 0.19 | 0.00 | -0.33 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 910.00 | 8.75 | 11.60 | 11.32 | -3.83 | -25.29% | 22 | 2 | 0.41 | 0.17 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 920.00 | 8.40 | 10.70 | 10.07 | -3.58 | -26.23% | 112 | 696 | 0.42 | 0.16 | 0.00 | -0.29 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 930.00 | 6.75 | 9.55 | 8.78 | -2.92 | -24.96% | 8 | 4 | 0.42 | 0.14 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 940.00 | 6.70 | 8.45 | 7.37 | -2.93 | -28.45% | 164 | 454 | 0.43 | 0.13 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 960.00 | 5.90 | 6.45 | 6.07 | -3.68 | -37.75% | 12 | 372 | 0.43 | 0.10 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 980.00 | 2.73 | 5.55 | 4.95 | -1.55 | -23.85% | 16 | 157 | 0.42 | 0.08 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,000.00 | 3.70 | 4.10 | 4.10 | -1.43 | -25.86% | 254 | 827 | 0.44 | 0.07 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,020.00 | 2.62 | 3.90 | 2.74 | -1.51 | -35.53% | 1 | 113 | 0.44 | 0.05 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,040.00 | 0.66 | 3.65 | 2.53 | -0.36 | -12.46% | 1 | 584 | 0.41 | 0.04 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,060.00 | 0.01 | 6.40 | 2.40 | -0.38 | -13.67% | 10 | 121 | 0.41 | 0.03 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,080.00 | 0.00 | 6.00 | 2.55 | -0.72 | -22.02% | 4 | 83 | 0.55 | 0.02 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,100.00 | 1.03 | 2.24 | 1.53 | -0.47 | -23.50% | 2 | 254 | 0.47 | 0.02 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,120.00 | 0.88 | 5.50 | 2.89 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.01 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 1,140.00 | 0.00 | 5.30 | 2.51 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.01 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.01 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 1,180.00 | 0.00 | 5.00 | 0.72 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.01 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 1,200.00 | 0.00 | 3.55 | 0.76 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 1,220.00 | 0.00 | 2.30 | 1.21 | 0.00 | 0.00% | 0 | 79 | 0.61 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 1,240.00 | 0.05 | 4.75 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 1,260.00 | 0.00 | 2.30 | 0.98 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 1,280.00 | 0.00 | 4.65 | 0.88 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 1,300.00 | 0.00 | 4.60 | 1.46 | 0.00 | 0.00% | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 1,320.00 | 0.00 | 4.55 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:56 PM EST |
| 1,340.00 | 0.00 | 4.55 | 1.03 | 0.00 | 0.00% | 0 | 82 | 0.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 1,360.00 | 0.00 | 1.11 | 1.11 | +0.31 | +38.75% | 10 | 429 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,380.00 | 0.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:56 PM EST |
| 1,400.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 1,420.00 | 0.00 | 4.45 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/20/2025 3:59:56 PM EST |
| 1,440.00 | 0.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 106 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.80 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 48 | 1.04 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 6/20/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 4.60 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.65 | 1.95 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 6/20/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.70 | 0.43 | +0.09 | +26.48% | 6 | 69 | 0.85 | 0.00 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.98 | 1.28 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 4.85 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 4.90 | 1.46 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 6/20/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 5.05 | 1.98 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.00 | 0.00 | -0.04 | 5/14/2025 | 6/20/2025 3:59:56 PM EST |
| 450.00 | 0.01 | 5.15 | 1.19 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.01 | 0.00 | -0.07 | 6/4/2025 | 6/20/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 4.80 | 2.79 | 0.00 | 0.00% | 0 | 34 | 0.83 | -0.01 | 0.00 | -0.05 | 5/13/2025 | 6/20/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 5.35 | 1.05 | 0.00 | 0.00% | 0 | 44 | 0.77 | -0.01 | 0.00 | -0.06 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 5.60 | 1.95 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.01 | 0.00 | -0.06 | 3/7/2025 | 6/20/2025 3:59:56 PM EST |
| 490.00 | 1.00 | 1.71 | 1.16 | 0.00 | 0.00% | 0 | 50 | 0.62 | -0.02 | 0.00 | -0.09 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 500.00 | 1.55 | 5.20 | 1.58 | +0.33 | +26.40% | 4 | 100 | 0.66 | -0.02 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 510.00 | 0.76 | 3.75 | 1.76 | +0.07 | +4.15% | 1 | 14 | 0.58 | -0.02 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 520.00 | 1.00 | 5.60 | 2.90 | +0.02 | +0.70% | 2 | 11 | 0.58 | -0.03 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 530.00 | 1.60 | 6.10 | 1.78 | -0.42 | -19.10% | 1 | 16 | 0.60 | -0.03 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 540.00 | 0.15 | 6.70 | 2.15 | +0.15 | +7.50% | 3 | 39 | 0.52 | -0.04 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 550.00 | 0.82 | 4.00 | 3.30 | +0.70 | +26.93% | 9 | 392 | 0.49 | -0.05 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 560.00 | 2.90 | 4.40 | 3.74 | +0.44 | +13.34% | 5 | 44 | 0.52 | -0.05 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 570.00 | 2.89 | 6.40 | 4.35 | +0.65 | +17.57% | 3 | 44 | 0.53 | -0.06 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 580.00 | 4.35 | 5.85 | 4.40 | 0.00 | 0.00% | 0 | 118 | 0.52 | -0.07 | 0.00 | -0.23 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 590.00 | 5.05 | 9.15 | 5.90 | +1.32 | +28.83% | 2 | 176 | 0.54 | -0.08 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 600.00 | 6.05 | 7.10 | 7.05 | +1.70 | +31.78% | 39 | 711 | 0.50 | -0.09 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 610.00 | 7.45 | 8.75 | 7.90 | +1.97 | +33.23% | 8 | 296 | 0.51 | -0.10 | 0.00 | -0.29 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 620.00 | 9.00 | 12.10 | 8.85 | +1.60 | +22.07% | 22 | 208 | 0.52 | -0.12 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 630.00 | 10.15 | 12.00 | 9.92 | +1.77 | +21.72% | 10 | 710 | 0.50 | -0.13 | 0.00 | -0.34 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 640.00 | 11.80 | 13.30 | 12.01 | +2.37 | +24.59% | 6 | 392 | 0.50 | -0.15 | 0.00 | -0.36 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 650.00 | 13.30 | 14.75 | 14.00 | +3.30 | +30.85% | 64 | 454 | 0.49 | -0.17 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 660.00 | 15.15 | 16.00 | 15.57 | +3.37 | +27.63% | 332 | 355 | 0.48 | -0.19 | 0.00 | -0.40 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 670.00 | 17.40 | 18.50 | 17.67 | +4.22 | +31.38% | 315 | 2,764 | 0.48 | -0.21 | 0.00 | -0.42 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 680.00 | 19.35 | 21.00 | 20.32 | +4.62 | +29.43% | 52 | 656 | 0.47 | -0.23 | 0.00 | -0.43 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 690.00 | 22.45 | 23.45 | 22.05 | +4.65 | +26.73% | 9 | 612 | 0.47 | -0.25 | 0.00 | -0.45 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 700.00 | 24.20 | 26.45 | 25.60 | +5.08 | +24.76% | 91 | 1,252 | 0.47 | -0.27 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 710.00 | 28.55 | 31.10 | 28.30 | +5.27 | +22.89% | 81 | 308 | 0.46 | -0.30 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 720.00 | 29.70 | 34.60 | 31.55 | +6.55 | +26.20% | 20 | 501 | 0.46 | -0.33 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 730.00 | 35.75 | 37.40 | 34.96 | +5.83 | +20.02% | 36 | 293 | 0.45 | -0.35 | 0.00 | -0.50 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 740.00 | 38.80 | 40.45 | 39.78 | +7.48 | +23.16% | 48 | 434 | 0.45 | -0.38 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 750.00 | 43.40 | 45.20 | 44.50 | +9.30 | +26.42% | 27 | 490 | 0.45 | -0.41 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 760.00 | 47.75 | 50.50 | 49.05 | +10.12 | +26.00% | 21 | 422 | 0.45 | -0.44 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 770.00 | 52.70 | 55.90 | 51.73 | +8.23 | +18.92% | 28 | 308 | 0.45 | -0.47 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 780.00 | 56.20 | 61.25 | 56.48 | +7.09 | +14.36% | 36 | 262 | 0.43 | -0.50 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 790.00 | 62.10 | 68.10 | 62.35 | +8.61 | +16.03% | 7 | 212 | 0.44 | -0.53 | 0.00 | -0.50 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 800.00 | 67.95 | 73.55 | 69.50 | +10.61 | +18.02% | 10 | 422 | 0.44 | -0.56 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 810.00 | 73.60 | 80.10 | 63.60 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.59 | 0.00 | -0.48 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 820.00 | 80.65 | 84.80 | 81.20 | +11.20 | +16.00% | 2 | 314 | 0.43 | -0.62 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 830.00 | 86.60 | 91.70 | % | 0 | 0 | 0.42 | -0.65 | 0.00 | -0.46 | 6/20/2025 3:59:56 PM EST | |||
| 840.00 | 94.40 | 99.80 | 95.69 | +14.19 | +17.42% | 4 | 375 | 0.43 | -0.67 | 0.00 | -0.44 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 850.00 | 100.95 | 106.15 | % | 0 | 0 | 0.42 | -0.70 | 0.00 | -0.43 | 6/20/2025 3:59:56 PM EST | |||
| 860.00 | 108.60 | 115.15 | 112.75 | +19.65 | +21.11% | 1 | 268 | 0.42 | -0.72 | 0.00 | -0.41 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 870.00 | 116.30 | 120.85 | % | 0 | 0 | 0.41 | -0.75 | 0.00 | -0.39 | 6/20/2025 3:59:56 PM EST | |||
| 880.00 | 124.05 | 130.25 | 88.75 | 0.00 | 0.00% | 0 | 102 | 0.42 | -0.77 | 0.00 | -0.37 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 890.00 | 132.40 | 138.40 | % | 0 | 0 | 0.41 | -0.79 | 0.00 | -0.35 | 6/20/2025 3:59:56 PM EST | |||
| 900.00 | 141.00 | 148.15 | 118.88 | 0.00 | 0.00% | 0 | 97 | 0.42 | -0.81 | 0.00 | -0.33 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 910.00 | 149.70 | 155.60 | % | 0 | 0 | 0.41 | -0.83 | 0.00 | -0.31 | 6/20/2025 3:59:56 PM EST | |||
| 920.00 | 158.65 | 164.20 | 114.30 | 0.00 | 0.00% | 0 | 156 | 0.41 | -0.84 | 0.00 | -0.29 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 930.00 | 166.15 | 173.25 | % | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.28 | 6/20/2025 3:59:56 PM EST | |||
| 940.00 | 176.35 | 182.30 | 179.70 | +42.55 | +31.03% | 1 | 29 | 0.40 | -0.87 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 960.00 | 194.45 | 201.05 | 154.45 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.90 | 0.00 | -0.22 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 980.00 | 214.10 | 219.40 | 217.45 | +42.20 | +24.08% | 1 | 11 | 0.48 | -0.92 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,000.00 | 233.00 | 241.25 | 232.22 | +14.53 | +6.68% | 5 | 25 | 0.50 | -0.93 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 1,020.00 | 253.00 | 260.95 | 210.85 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.95 | 0.00 | -0.13 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 1,040.00 | 272.00 | 279.20 | 230.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.11 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 1,060.00 | 292.00 | 302.00 | 243.75 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.09 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 1,080.00 | 312.00 | 322.00 | 269.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.07 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 1,100.00 | 332.00 | 342.00 | 258.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.06 | 3/26/2025 | 6/20/2025 3:59:56 PM EST |
| 1,120.00 | 352.00 | 362.00 | 345.15 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 12/18/2024 | 6/20/2025 3:59:56 PM EST |
| 1,140.00 | 372.00 | 381.00 | 328.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 1,160.00 | 392.00 | 402.00 | 373.15 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 10/30/2024 | 6/20/2025 3:59:56 PM EST |
| 1,180.00 | 412.00 | 422.00 | 308.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/28/2025 | 6/20/2025 3:59:56 PM EST |
| 1,200.00 | 432.00 | 439.45 | 328.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 4/28/2025 | 6/20/2025 3:59:56 PM EST |
| 1,220.00 | 452.00 | 461.00 | 376.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 6/20/2025 3:59:56 PM EST |
| 1,240.00 | 472.00 | 482.00 | 429.60 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 11/6/2024 | 6/20/2025 3:59:56 PM EST |
| 1,260.00 | 493.00 | 499.65 | 449.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 11/6/2024 | 6/20/2025 3:59:56 PM EST |
| 1,280.00 | 512.00 | 519.15 | 388.15 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 10/25/2024 | 6/20/2025 3:59:56 PM EST |
| 1,300.00 | 532.00 | 541.00 | 382.25 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 6/20/2025 3:59:56 PM EST |
| 1,320.00 | 552.00 | 561.95 | 417.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 6/20/2025 3:59:56 PM EST |
| 1,340.00 | 572.00 | 581.95 | 426.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 6/20/2025 3:59:56 PM EST |
| 1,360.00 | 592.00 | 601.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 1,380.00 | 612.00 | 622.00 | 464.05 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 6/20/2025 3:59:56 PM EST |
| 1,400.00 | 632.00 | 641.95 | 487.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 6/20/2025 3:59:56 PM EST |
| 1,420.00 | 652.00 | 662.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 1,440.00 | 672.00 | 682.00 | 543.55 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 6/20/2025 3:59:56 PM EST |