Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $307.66 as of 6/16/2025 9:40:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 175.55 | 182.25 | 178.26 | % | 2 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST | |
| 135.00 | 170.50 | 177.60 | 168.17 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.03 | 6/3/2025 | 6/16/2025 3:59:54 PM EST |
| 140.00 | 165.15 | 172.55 | 178.29 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 6/16/2025 3:59:54 PM EST |
| 145.00 | 160.75 | 166.80 | 169.65 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 150.00 | 155.75 | 161.70 | 165.15 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 155.00 | 150.35 | 157.90 | 160.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 160.00 | 148.10 | 152.80 | 154.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 165.00 | 141.90 | 147.60 | 148.45 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 170.00 | 136.80 | 143.15 | 143.70 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 175.00 | 131.75 | 137.20 | 141.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 6/16/2025 3:59:54 PM EST |
| 180.00 | 126.60 | 132.00 | 120.22 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.98 | 0.00 | -0.05 | 6/6/2025 | 6/16/2025 3:59:54 PM EST |
| 185.00 | 123.60 | 127.90 | 125.00 | 0.00 | 0.00% | 0 | 26 | 0.96 | 0.98 | 0.00 | -0.07 | 5/21/2025 | 6/16/2025 3:59:54 PM EST |
| 190.00 | 117.20 | 123.40 | 114.70 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.97 | 0.00 | -0.07 | 6/2/2025 | 6/16/2025 3:59:54 PM EST |
| 195.00 | 112.10 | 118.75 | 109.70 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.97 | 0.00 | -0.08 | 6/2/2025 | 6/16/2025 3:59:54 PM EST |
| 200.00 | 109.50 | 111.70 | 108.75 | -7.70 | -6.62% | 13 | 89 | 0.54 | 0.96 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 210.00 | 100.05 | 102.25 | 106.40 | 0.00 | 0.00% | 0 | 107 | 0.57 | 0.95 | 0.00 | -0.10 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 220.00 | 90.95 | 94.65 | 91.35 | -3.90 | -4.10% | 2 | 212 | 0.57 | 0.94 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 230.00 | 81.45 | 83.15 | 83.26 | -5.04 | -5.71% | 1 | 119 | 0.63 | 0.92 | 0.00 | -0.13 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 240.00 | 70.80 | 74.35 | 79.10 | 0.00 | 0.00% | 0 | 133 | 0.49 | 0.89 | 0.00 | -0.14 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 250.00 | 64.05 | 65.35 | 65.50 | -2.50 | -3.68% | 28 | 259 | 0.52 | 0.86 | 0.00 | -0.15 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 260.00 | 56.05 | 57.85 | 56.15 | -3.85 | -6.42% | 10 | 1,067 | 0.53 | 0.83 | 0.00 | -0.17 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 270.00 | 48.50 | 49.80 | 48.70 | -3.15 | -6.08% | 884 | 650 | 0.51 | 0.79 | 0.00 | -0.18 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 280.00 | 40.90 | 42.25 | 41.15 | -3.05 | -6.90% | 56 | 627 | 0.50 | 0.73 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 290.00 | 34.90 | 36.00 | 35.01 | -2.59 | -6.89% | 557 | 552 | 0.50 | 0.67 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 300.00 | 29.20 | 29.65 | 29.40 | -2.15 | -6.82% | 708 | 2,714 | 0.49 | 0.61 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 310.00 | 23.10 | 24.30 | 24.25 | -2.00 | -7.62% | 565 | 2,128 | 0.48 | 0.54 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 320.00 | 19.60 | 19.90 | 19.51 | -1.79 | -8.41% | 1,100 | 4,230 | 0.48 | 0.47 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 330.00 | 15.60 | 16.10 | 15.50 | -1.18 | -7.08% | 207 | 2,338 | 0.48 | 0.41 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 340.00 | 12.55 | 13.05 | 12.85 | -0.65 | -4.82% | 913 | 1,863 | 0.48 | 0.36 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 350.00 | 9.85 | 10.25 | 10.18 | -0.82 | -7.46% | 681 | 6,987 | 0.48 | 0.31 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 360.00 | 8.00 | 8.55 | 8.15 | -0.55 | -6.33% | 188 | 1,733 | 0.48 | 0.26 | 0.01 | -0.18 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 370.00 | 6.15 | 6.70 | 6.15 | -0.85 | -12.15% | 840 | 5,376 | 0.48 | 0.22 | 0.00 | -0.16 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 380.00 | 5.10 | 5.45 | 5.05 | -0.45 | -8.19% | 903 | 2,826 | 0.49 | 0.19 | 0.00 | -0.15 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 390.00 | 4.20 | 4.55 | 4.31 | -0.19 | -4.23% | 383 | 1,505 | 0.50 | 0.16 | 0.00 | -0.14 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 400.00 | 3.40 | 3.80 | 3.50 | -0.35 | -9.10% | 529 | 7,980 | 0.51 | 0.13 | 0.00 | -0.12 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 410.00 | 3.00 | 3.30 | 3.05 | -0.10 | -3.18% | 42 | 1,092 | 0.52 | 0.11 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 420.00 | 2.50 | 2.93 | 2.65 | -0.05 | -1.86% | 40 | 4,147 | 0.53 | 0.09 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 430.00 | 1.96 | 2.50 | 2.39 | -0.03 | -1.24% | 16 | 2,799 | 0.53 | 0.08 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 440.00 | 1.81 | 2.27 | 2.00 | -0.10 | -4.77% | 2 | 6,703 | 0.55 | 0.07 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 450.00 | 1.66 | 1.90 | 1.80 | 0.00 | 0.00% | 38 | 8,815 | 0.56 | 0.05 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 460.00 | 1.48 | 1.87 | 1.59 | 0.00 | 0.00% | 0 | 6,009 | 0.58 | 0.05 | 0.00 | -0.05 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 470.00 | 0.60 | 1.55 | 1.51 | +0.11 | +7.86% | 2 | 1,289 | 0.55 | 0.04 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 480.00 | 1.03 | 1.70 | 1.29 | -0.04 | -3.01% | 4 | 791 | 0.60 | 0.03 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 490.00 | 0.72 | 1.40 | 1.08 | -0.17 | -13.60% | 2 | 719 | 0.60 | 0.03 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 500.00 | 1.04 | 1.18 | 1.08 | 0.00 | 0.00% | 59 | 3,350 | 0.63 | 0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 510.00 | 0.69 | 1.20 | 1.01 | -0.04 | -3.81% | 43 | 235 | 0.63 | 0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 520.00 | 0.85 | 1.00 | 0.99 | +0.26 | +35.62% | 1 | 480 | 0.65 | 0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 530.00 | 0.05 | 1.20 | 0.80 | -0.05 | -5.89% | 11 | 705 | 0.59 | 0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 540.00 | 0.40 | 1.18 | 0.94 | 0.00 | 0.00% | 0 | 231 | 0.66 | 0.01 | 0.00 | -0.02 | 6/11/2025 | 6/16/2025 3:59:54 PM EST |
| 550.00 | 0.60 | 1.04 | 0.71 | -0.03 | -4.06% | 2 | 916 | 0.67 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 560.00 | 0.02 | 1.04 | 0.60 | -0.10 | -14.29% | 1 | 359 | 0.60 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 570.00 | 0.18 | 0.79 | 0.49 | -0.48 | -49.49% | 2 | 386 | 0.65 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 580.00 | 0.04 | 0.76 | 0.59 | -0.17 | -22.37% | 1 | 198 | 0.67 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 590.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 482 | 0.78 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 600.00 | 0.45 | 0.58 | 0.53 | +0.03 | +6.00% | 43 | 1,319 | 0.72 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 610.00 | 0.25 | 0.50 | 0.49 | 0.00 | 0.00% | 5 | 428 | 0.71 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 620.00 | 0.02 | 1.00 | 1.26 | 0.00 | 0.00% | 0 | 486 | 0.69 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:54 PM EST |
| 630.00 | 0.14 | 1.46 | 0.43 | 0.00 | 0.00% | 0 | 315 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 217 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 497 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 660.00 | 0.01 | 1.70 | 0.75 | -0.26 | -25.75% | 31 | 99 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 670.00 | 0.01 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 316 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:54 PM EST |
| 680.00 | 0.01 | 1.21 | 0.75 | 0.00 | 0.00% | 0 | 73 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/16/2025 3:59:54 PM EST |
| 690.00 | 0.01 | 1.90 | 13.05 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 3:59:54 PM EST |
| 700.00 | 0.05 | 0.25 | 0.15 | -0.45 | -75.00% | 100 | 401 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 710.00 | 0.01 | 1.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 720.00 | 0.01 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:54 PM EST |
| 730.00 | 0.01 | 2.73 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:54 PM EST |
| 740.00 | 0.01 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:54 PM EST |
| 750.00 | 0.01 | 2.00 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/16/2025 3:59:54 PM EST |
| 760.00 | 0.06 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 374 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:54 PM EST |
| 770.00 | 0.01 | 1.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 780.00 | 0.01 | 1.70 | 0.61 | 0.00 | 0.00% | 0 | 103 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:54 PM EST |
| 790.00 | 0.01 | 0.12 | 0.12 | -0.03 | -20.00% | 7 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 800.00 | 0.00 | 1.70 | 0.13 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:54 PM EST |
| 810.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 820.00 | 0.00 | 0.92 | 0.25 | 0.00 | 0.00% | 0 | 111 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 830.00 | 0.00 | 0.52 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 840.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 149 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 3:59:54 PM EST |
| 850.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 860.00 | 0.00 | 0.12 | 0.10 | +0.01 | +11.12% | 7 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 880.00 | 0.04 | 0.07 | 0.05 | -0.09 | -64.29% | 17 | 84 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 900.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 56 | 3,129 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.08 | 0.14 | 0.11 | -0.01 | -8.34% | 1 | 100 | 0.84 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 135.00 | 0.16 | 0.38 | 0.16 | -0.07 | -30.44% | 3 | 58 | 0.89 | 0.00 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 6/16/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 6/16/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 106 | 0.96 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 6/16/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.70 | 0.96 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.03 | 5/19/2025 | 6/16/2025 3:59:54 PM EST |
| 160.00 | 0.20 | 0.59 | 0.36 | +0.06 | +20.00% | 2 | 413 | 0.76 | -0.01 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 67 | 0.81 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/16/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.10 | 0.50 | -0.18 | -26.48% | 1 | 53 | 0.83 | -0.01 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 3.60 | 0.40 | 0.00 | 0.00% | 0 | 105 | 1.02 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 180.00 | 0.60 | 1.20 | 0.79 | +0.17 | +27.42% | 2 | 107 | 0.77 | -0.02 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 185.00 | 0.68 | 2.15 | 0.89 | +0.18 | +25.36% | 2 | 57 | 0.74 | -0.02 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 190.00 | 0.65 | 1.15 | 0.91 | +0.33 | +56.90% | 79 | 601 | 0.67 | -0.03 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 195.00 | 0.70 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 158 | 0.64 | -0.03 | 0.00 | -0.08 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 200.00 | 1.10 | 1.22 | 1.16 | +0.01 | +0.87% | 69 | 614 | 0.64 | -0.04 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 210.00 | 1.38 | 1.80 | 1.51 | +0.13 | +9.42% | 87 | 516 | 0.62 | -0.05 | 0.00 | -0.10 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 220.00 | 1.84 | 2.19 | 2.08 | +0.19 | +10.06% | 27 | 868 | 0.59 | -0.06 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 230.00 | 2.56 | 2.91 | 2.84 | +0.14 | +5.19% | 67 | 792 | 0.57 | -0.08 | 0.00 | -0.13 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 240.00 | 3.60 | 3.80 | 3.85 | +0.25 | +6.95% | 43 | 975 | 0.55 | -0.11 | 0.00 | -0.14 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 250.00 | 4.85 | 5.10 | 5.01 | +0.22 | +4.60% | 268 | 2,731 | 0.53 | -0.14 | 0.00 | -0.15 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 260.00 | 6.50 | 6.80 | 6.90 | +0.44 | +6.82% | 91 | 1,122 | 0.52 | -0.17 | 0.00 | -0.17 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 270.00 | 8.75 | 9.05 | 9.04 | +0.52 | +6.11% | 936 | 1,906 | 0.51 | -0.21 | 0.00 | -0.18 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 280.00 | 11.55 | 11.85 | 11.67 | +0.35 | +3.10% | 130 | 1,645 | 0.50 | -0.27 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 290.00 | 14.95 | 15.35 | 15.17 | +0.97 | +6.84% | 362 | 1,337 | 0.50 | -0.33 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 300.00 | 19.00 | 19.40 | 19.23 | +1.38 | +7.74% | 173 | 3,990 | 0.49 | -0.39 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 310.00 | 23.75 | 24.15 | 24.15 | +1.80 | +8.06% | 52 | 1,296 | 0.48 | -0.46 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 320.00 | 29.20 | 29.65 | 29.48 | +1.58 | +5.67% | 54 | 1,031 | 0.48 | -0.53 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 330.00 | 35.35 | 35.85 | 35.96 | +1.96 | +5.77% | 15 | 521 | 0.47 | -0.59 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 340.00 | 41.85 | 42.90 | 43.19 | +3.79 | +9.62% | 5 | 834 | 0.47 | -0.64 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 350.00 | 49.55 | 50.75 | 50.73 | +5.51 | +12.19% | 43 | 478 | 0.47 | -0.69 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 360.00 | 57.45 | 58.65 | 58.60 | +3.60 | +6.55% | 9 | 208 | 0.47 | -0.74 | 0.01 | -0.18 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 370.00 | 64.25 | 67.30 | 66.98 | +4.97 | +8.02% | 3 | 345 | 0.44 | -0.78 | 0.00 | -0.16 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 380.00 | 74.45 | 75.90 | 75.87 | +4.74 | +6.67% | 30 | 1,588 | 0.46 | -0.81 | 0.00 | -0.15 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 390.00 | 82.25 | 85.10 | 84.47 | +4.84 | +6.08% | 6 | 1,612 | 0.50 | -0.84 | 0.00 | -0.14 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 400.00 | 92.95 | 94.40 | 94.46 | +5.41 | +6.08% | 12 | 441 | 0.52 | -0.87 | 0.00 | -0.12 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 410.00 | 100.90 | 105.75 | 102.36 | +6.48 | +6.76% | 1 | 699 | 0.53 | -0.89 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 420.00 | 112.25 | 113.65 | 113.02 | +2.91 | +2.65% | 6 | 916 | 0.54 | -0.91 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 430.00 | 120.50 | 123.55 | 122.40 | +4.75 | +4.04% | 3 | 355 | 0.61 | -0.92 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 440.00 | 130.70 | 133.25 | 132.00 | 0.00 | 0.00% | 0 | 767 | 0.58 | -0.93 | 0.00 | -0.07 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 450.00 | 141.70 | 143.15 | 143.70 | +4.22 | +3.03% | 3 | 424 | 0.66 | -0.95 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 460.00 | 150.20 | 153.10 | 153.50 | +4.12 | +2.76% | 2 | 517 | 0.70 | -0.95 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 470.00 | 160.75 | 163.10 | 157.83 | 0.00 | 0.00% | 0 | 1,401 | 0.66 | -0.96 | 0.00 | -0.05 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 480.00 | 171.05 | 174.25 | 172.42 | 0.00 | 0.00% | 0 | 255 | 0.75 | -0.97 | 0.00 | -0.04 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 490.00 | 181.55 | 183.15 | 182.45 | +5.15 | +2.91% | 892 | 199 | 0.73 | -0.97 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 500.00 | 189.55 | 193.05 | 192.65 | +0.10 | +0.06% | 751 | 164 | 0.72 | -0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 510.00 | 201.70 | 204.65 | 204.20 | +5.80 | +2.93% | 820 | 190 | 0.85 | -0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 520.00 | 211.45 | 213.25 | 215.40 | -3.90 | -1.78% | 2,630 | 569 | 0.89 | -0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 530.00 | 221.65 | 223.10 | 223.02 | -4.48 | -1.97% | 2,212 | 484 | 0.80 | -0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 540.00 | 230.75 | 234.70 | 232.78 | +5.08 | +2.24% | 1,395 | 291 | 0.84 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 550.00 | 241.35 | 243.40 | 242.90 | -15.50 | -6.00% | 680 | 138 | 0.94 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 560.00 | 249.35 | 256.40 | 250.95 | -8.50 | -3.28% | 380 | 75 | 1.04 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 570.00 | 259.80 | 266.30 | 259.75 | -18.05 | -6.50% | 100 | 19 | 1.06 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 580.00 | 269.45 | 276.15 | 270.05 | -17.25 | -6.01% | 140 | 28 | 1.08 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 590.00 | 278.85 | 286.35 | 279.90 | -18.50 | -6.20% | 10 | 3 | 1.11 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 600.00 | 288.85 | 296.40 | 306.65 | 0.00 | 0.00% | 0 | 2 | 1.13 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 6/16/2025 3:59:54 PM EST |
| 610.00 | 299.10 | 305.95 | 304.50 | -11.90 | -3.77% | 40 | 7 | 1.11 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 620.00 | 309.15 | 316.40 | 326.95 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:54 PM EST |
| 630.00 | 318.85 | 326.40 | 325.50 | -11.10 | -3.30% | 20 | 4 | 1.19 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 640.00 | 329.05 | 336.40 | 156.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:54 PM EST |
| 650.00 | 338.90 | 346.35 | 167.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:54 PM EST |
| 660.00 | 348.80 | 356.30 | 131.65 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/16/2025 3:59:54 PM EST |
| 670.00 | 358.80 | 366.40 | 131.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/16/2025 3:59:54 PM EST |
| 680.00 | 368.80 | 376.40 | 134.65 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 6/16/2025 3:59:54 PM EST |
| 690.00 | 378.80 | 386.40 | 98.39 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:54 PM EST |
| 700.00 | 388.80 | 395.90 | 118.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:54 PM EST |
| 710.00 | 399.10 | 406.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 720.00 | 408.80 | 416.40 | 122.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 6/16/2025 3:59:54 PM EST |
| 730.00 | 418.80 | 425.35 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 740.00 | 428.80 | 435.65 | 192.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 6/16/2025 3:59:54 PM EST |
| 750.00 | 438.80 | 445.15 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 760.00 | 448.40 | 455.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 770.00 | 458.40 | 465.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 780.00 | 468.85 | 476.30 | 181.35 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 6/16/2025 3:59:54 PM EST |
| 790.00 | 479.95 | 484.55 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 800.00 | 488.80 | 495.25 | 401.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 3:59:54 PM EST |
| 810.00 | 498.80 | 506.25 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 820.00 | 509.55 | 514.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 830.00 | 519.60 | 526.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 840.00 | 528.80 | 535.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 850.00 | 539.75 | 543.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 860.00 | 549.60 | 554.25 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 880.00 | 569.85 | 575.15 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 900.00 | 589.85 | 594.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST |