Options Chain for ELI LILLY & CO COM (LLY) - $793.01 as of 7/11/2025 8:35:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 341.10 | 348.50 | 344.80 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 460.00 | 331.25 | 338.95 | 335.10 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 470.00 | 321.15 | 329.05 | 325.10 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 480.00 | 311.50 | 319.05 | 315.28 | % | 0.66 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 490.00 | 301.10 | 308.75 | 304.93 | % | 0.62 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 500.00 | 291.50 | 298.95 | 295.23 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 505.00 | 286.65 | 294.40 | 290.53 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 510.00 | 281.50 | 289.10 | 285.30 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 515.00 | 276.50 | 284.15 | 280.33 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 520.00 | 272.00 | 279.60 | 275.80 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 525.00 | 267.00 | 274.70 | 270.85 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 530.00 | 262.00 | 269.80 | 265.90 | % | 0.50 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.07 | 7/11/2025 3:59:50 PM EST | |||
| 535.00 | 257.30 | 264.90 | 261.10 | % | 0.49 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
| 540.00 | 252.05 | 260.00 | 256.03 | % | 0.47 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
| 545.00 | 247.05 | 255.15 | 251.10 | % | 0.46 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
| 550.00 | 242.25 | 250.25 | 246.25 | % | 0.45 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.09 | 7/11/2025 3:59:50 PM EST | |||
| 555.00 | 237.35 | 245.40 | 241.38 | % | 0.43 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
| 560.00 | 232.45 | 240.55 | 236.50 | % | 0.42 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
| 565.00 | 228.00 | 235.70 | 231.85 | % | 0.41 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
| 570.00 | 223.00 | 230.90 | 226.95 | % | 0.40 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 7/11/2025 3:59:50 PM EST | |||
| 575.00 | 218.00 | 226.10 | 222.05 | % | 0.39 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
| 580.00 | 213.20 | 221.30 | 217.25 | % | 0.37 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
| 585.00 | 208.50 | 216.55 | 212.53 | % | 0.36 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
| 590.00 | 204.00 | 211.75 | 207.88 | % | 0.35 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.14 | 7/11/2025 3:59:50 PM EST | |||
| 595.00 | 199.00 | 207.00 | 203.00 | % | 0.34 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.15 | 7/11/2025 3:59:50 PM EST | |||
| 600.00 | 194.20 | 202.25 | 198.23 | % | 0.33 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.15 | 7/11/2025 3:59:50 PM EST | |||
| 605.00 | 190.00 | 197.55 | 193.78 | % | 0.32 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.17 | 7/11/2025 3:59:50 PM EST | |||
| 610.00 | 185.00 | 192.85 | 188.93 | % | 0.31 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.18 | 7/11/2025 3:59:50 PM EST | |||
| 615.00 | 180.10 | 188.20 | 184.15 | % | 0.30 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.18 | 7/11/2025 3:59:50 PM EST | |||
| 620.00 | 176.00 | 183.15 | 179.58 | % | 0.29 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.18 | 7/11/2025 3:59:50 PM EST | |||
| 625.00 | 171.05 | 178.50 | 174.78 | % | 0.28 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.19 | 7/11/2025 3:59:50 PM EST | |||
| 630.00 | 166.25 | 173.95 | 170.10 | % | 0.27 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.21 | 7/11/2025 3:59:50 PM EST | |||
| 635.00 | 162.00 | 169.30 | 165.65 | % | 0.26 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.21 | 7/11/2025 3:59:50 PM EST | |||
| 640.00 | 157.15 | 164.90 | 161.03 | % | 0.25 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.22 | 7/11/2025 3:59:50 PM EST | |||
| 645.00 | 153.00 | 160.40 | 156.70 | % | 0.24 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.23 | 7/11/2025 3:59:50 PM EST | |||
| 650.00 | 148.20 | 155.85 | 152.03 | % | 0.23 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.24 | 7/11/2025 3:59:50 PM EST | |||
| 655.00 | 144.00 | 151.45 | 147.73 | % | 0.23 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.25 | 7/11/2025 3:59:50 PM EST | |||
| 660.00 | 140.00 | 147.15 | 143.58 | % | 0.22 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.26 | 7/11/2025 3:59:50 PM EST | |||
| 665.00 | 135.05 | 142.80 | 138.93 | % | 0.21 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.27 | 7/11/2025 3:59:50 PM EST | |||
| 670.00 | 131.10 | 138.50 | 134.80 | % | 0.20 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.28 | 7/11/2025 3:59:50 PM EST | |||
| 675.00 | 127.00 | 134.25 | 130.63 | % | 0.19 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.30 | 7/11/2025 3:59:50 PM EST | |||
| 680.00 | 122.30 | 130.05 | 126.18 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.00 | -0.31 | 7/11/2025 3:59:50 PM EST | |||
| 685.00 | 120.00 | 125.90 | 122.95 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.00 | -0.32 | 7/11/2025 3:59:50 PM EST | |||
| 690.00 | 114.00 | 121.80 | 117.90 | % | 0.17 | 0 | 0 | 0.42 | 0.85 | 0.00 | -0.33 | 7/11/2025 3:59:50 PM EST | |||
| 695.00 | 112.00 | 117.75 | 114.88 | % | 0.17 | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.34 | 7/11/2025 3:59:50 PM EST | |||
| 700.00 | 106.05 | 113.80 | 109.93 | % | 0.16 | 0 | 0 | 0.42 | 0.83 | 0.00 | -0.36 | 7/11/2025 3:59:50 PM EST | |||
| 705.00 | 104.00 | 109.90 | 106.95 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.37 | 7/11/2025 3:59:50 PM EST | |||
| 710.00 | 99.10 | 106.05 | 102.58 | % | 0.14 | 0 | 0 | 0.43 | 0.80 | 0.00 | -0.38 | 7/11/2025 3:59:50 PM EST | |||
| 715.00 | 95.00 | 102.30 | 98.65 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.00 | -0.39 | 7/11/2025 3:59:50 PM EST | |||
| 720.00 | 91.00 | 98.55 | 94.78 | % | 0.13 | 0 | 0 | 0.42 | 0.78 | 0.00 | -0.40 | 7/11/2025 3:59:50 PM EST | |||
| 725.00 | 87.15 | 95.65 | 91.40 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.00 | -0.42 | 7/11/2025 3:59:50 PM EST | |||
| 730.00 | 84.00 | 92.10 | 88.05 | % | 0.12 | 0 | 0 | 0.43 | 0.75 | 0.00 | -0.43 | 7/11/2025 3:59:50 PM EST | |||
| 735.00 | 80.10 | 88.65 | 84.38 | % | 0.11 | 0 | 0 | 0.42 | 0.73 | 0.00 | -0.44 | 7/11/2025 3:59:50 PM EST | |||
| 740.00 | 77.00 | 85.20 | 81.10 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.00 | -0.45 | 7/11/2025 3:59:50 PM EST | |||
| 745.00 | 73.25 | 81.60 | 77.43 | % | 0.10 | 0 | 0 | 0.42 | 0.70 | 0.00 | -0.45 | 7/11/2025 3:59:50 PM EST | |||
| 750.00 | 70.20 | 78.35 | 74.28 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.00 | -0.46 | 7/11/2025 3:59:50 PM EST | |||
| 755.00 | 68.45 | 74.65 | 71.55 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.00 | -0.47 | 7/11/2025 3:59:50 PM EST | |||
| 760.00 | 64.25 | 71.55 | 67.90 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.00 | -0.48 | 7/11/2025 3:59:50 PM EST | |||
| 765.00 | 61.00 | 69.00 | 65.00 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.00 | -0.48 | 7/11/2025 3:59:50 PM EST | |||
| 770.00 | 58.00 | 66.10 | 62.05 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 775.00 | 55.20 | 62.95 | 59.08 | % | 0.08 | 0 | 0 | 0.42 | 0.60 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 780.00 | 53.00 | 60.25 | 56.63 | 50.66 | % | 0.07 | 3 | 0 | 0.42 | 0.58 | 0.00 | -0.50 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 785.00 | 51.05 | 57.60 | 54.33 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 790.00 | 47.55 | 55.00 | 51.28 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 795.00 | 45.05 | 52.45 | 48.75 | 48.13 | % | 0.06 | 4 | 0 | 0.42 | 0.53 | 0.00 | -0.50 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 800.00 | 43.55 | 50.05 | 46.80 | 40.14 | -7.87 | -16.40% | 0.06 | 5 | 1 | 0.42 | 0.52 | 0.00 | -0.50 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 805.00 | 41.15 | 47.70 | 44.43 | % | 0.06 | 0 | 0 | 0.42 | 0.50 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 810.00 | 38.10 | 45.35 | 41.73 | 35.85 | -6.75 | -15.85% | 0.05 | 1 | 2 | 0.41 | 0.48 | 0.00 | -0.50 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 815.00 | 36.65 | 43.30 | 39.98 | 42.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.46 | 0.00 | -0.49 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 820.00 | 34.50 | 41.25 | 37.88 | 33.83 | % | 0.05 | 2 | 0 | 0.42 | 0.45 | 0.00 | -0.49 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 825.00 | 31.40 | 39.15 | 35.28 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 830.00 | 30.00 | 37.20 | 33.60 | % | 0.04 | 0 | 0 | 0.41 | 0.41 | 0.00 | -0.48 | 7/11/2025 3:59:50 PM EST | |||
| 835.00 | 28.55 | 35.40 | 31.98 | 33.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | 0.40 | 0.00 | -0.48 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 840.00 | 26.00 | 33.50 | 29.75 | % | 0.04 | 0 | 0 | 0.41 | 0.38 | 0.00 | -0.47 | 7/11/2025 3:59:50 PM EST | |||
| 845.00 | 24.60 | 31.25 | 27.93 | % | 0.03 | 0 | 0 | 0.41 | 0.37 | 0.00 | -0.46 | 7/11/2025 3:59:50 PM EST | |||
| 850.00 | 24.00 | 29.15 | 26.58 | 26.79 | % | 0.03 | 1 | 0 | 0.41 | 0.35 | 0.00 | -0.46 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 855.00 | 21.50 | 28.10 | 24.80 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.00 | -0.45 | 7/11/2025 3:59:50 PM EST | |||
| 860.00 | 20.55 | 27.00 | 23.78 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.00 | -0.44 | 7/11/2025 3:59:50 PM EST | |||
| 865.00 | 18.60 | 25.40 | 22.00 | % | 0.03 | 0 | 0 | 0.41 | 0.31 | 0.00 | -0.43 | 7/11/2025 3:59:50 PM EST | |||
| 870.00 | 17.75 | 24.25 | 21.00 | 18.38 | % | 0.02 | 1 | 0 | 0.41 | 0.29 | 0.00 | -0.43 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 875.00 | 16.45 | 22.95 | 19.70 | % | 0.02 | 0 | 0 | 0.41 | 0.28 | 0.00 | -0.42 | 7/11/2025 3:59:50 PM EST | |||
| 880.00 | 15.20 | 21.70 | 18.45 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.00 | -0.41 | 7/11/2025 3:59:50 PM EST | |||
| 885.00 | 14.30 | 19.45 | 16.88 | 15.25 | % | 0.02 | 2 | 0 | 0.40 | 0.26 | 0.00 | -0.40 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 890.00 | 13.10 | 19.45 | 16.28 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.00 | -0.39 | 7/11/2025 3:59:50 PM EST | |||
| 895.00 | 12.40 | 18.40 | 15.40 | 13.57 | % | 0.02 | 2 | 0 | 0.41 | 0.23 | 0.00 | -0.38 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 900.00 | 11.55 | 17.35 | 14.45 | 12.54 | % | 0.02 | 1 | 0 | 0.41 | 0.22 | 0.00 | -0.37 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 905.00 | 10.55 | 15.70 | 13.13 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.00 | -0.36 | 7/11/2025 3:59:50 PM EST | |||
| 910.00 | 9.85 | 15.10 | 12.48 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.00 | -0.35 | 7/11/2025 3:59:50 PM EST | |||
| 915.00 | 8.80 | 14.80 | 11.80 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.00 | -0.34 | 7/11/2025 3:59:50 PM EST | |||
| 920.00 | 8.05 | 14.00 | 11.03 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.00 | -0.33 | 7/11/2025 3:59:50 PM EST | |||
| 925.00 | 6.95 | 12.90 | 9.93 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.00 | -0.32 | 7/11/2025 3:59:50 PM EST | |||
| 930.00 | 6.90 | 11.50 | 9.20 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.00 | -0.31 | 7/11/2025 3:59:50 PM EST | |||
| 935.00 | 6.25 | 11.30 | 8.78 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.00 | -0.30 | 7/11/2025 3:59:50 PM EST | |||
| 940.00 | 5.45 | 10.95 | 8.20 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.00 | -0.29 | 7/11/2025 3:59:50 PM EST | |||
| 945.00 | 4.95 | 10.60 | 7.78 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.00 | -0.28 | 7/11/2025 3:59:50 PM EST | |||
| 950.00 | 5.10 | 9.75 | 7.43 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.00 | -0.27 | 7/11/2025 3:59:50 PM EST | |||
| 955.00 | 2.70 | 9.50 | 6.10 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.00 | -0.27 | 7/11/2025 3:59:50 PM EST | |||
| 960.00 | 2.15 | 8.80 | 5.48 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.00 | -0.26 | 7/11/2025 3:59:50 PM EST | |||
| 970.00 | 1.13 | 8.10 | 4.62 | % | 0.00 | 0 | 0 | 0.38 | 0.11 | 0.00 | -0.24 | 7/11/2025 3:59:50 PM EST | |||
| 980.00 | 2.61 | 7.20 | 4.91 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.22 | 7/11/2025 3:59:50 PM EST | |||
| 990.00 | 2.00 | 6.50 | 4.25 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.20 | 7/11/2025 3:59:50 PM EST | |||
| 1,000.00 | 0.14 | 5.80 | 2.97 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.19 | 7/11/2025 3:59:50 PM EST | |||
| 1,010.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.18 | 7/11/2025 3:59:50 PM EST | |||
| 1,020.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.16 | 7/11/2025 3:59:50 PM EST | |||
| 1,030.00 | 0.03 | 5.40 | 2.72 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.15 | 7/11/2025 3:59:50 PM EST | |||
| 1,040.00 | 0.01 | 5.65 | 2.83 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
| 1,050.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
| 1,060.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.11 | 7/11/2025 3:59:50 PM EST | |||
| 1,070.00 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
| 1,080.00 | 0.00 | 4.85 | 2.43 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.09 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 460.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 470.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 480.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 490.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 500.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 505.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 510.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 515.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 525.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 530.00 | 0.01 | 4.95 | 2.48 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.07 | 7/11/2025 3:59:50 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
| 545.00 | 0.00 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.05 | 7/11/2025 3:59:50 PM EST | |||
| 550.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.09 | 7/11/2025 3:59:50 PM EST | |||
| 555.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
| 560.00 | 0.01 | 5.45 | 2.73 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
| 565.00 | 0.01 | 5.60 | 2.81 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.08 | 7/11/2025 3:59:50 PM EST | |||
| 575.00 | 0.01 | 6.00 | 3.01 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
| 580.00 | 0.16 | 6.10 | 3.13 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
| 585.00 | 0.01 | 6.35 | 3.18 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
| 590.00 | 0.51 | 4.65 | 2.58 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.14 | 7/11/2025 3:59:50 PM EST | |||
| 595.00 | 0.01 | 5.00 | 2.51 | 3.20 | % | 0.00 | 4 | 0 | 0.41 | -0.03 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 600.00 | 0.54 | 7.05 | 3.80 | 3.50 | % | 0.01 | 30 | 0 | 0.49 | -0.03 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 605.00 | 0.17 | 6.40 | 3.29 | 3.85 | % | 0.01 | 16 | 0 | 0.46 | -0.04 | 0.00 | -0.17 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 610.00 | 0.36 | 3.80 | 2.08 | 4.10 | % | 0.00 | 10 | 0 | 0.41 | -0.04 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 615.00 | 3.90 | 4.10 | 4.00 | 3.95 | % | 0.01 | 9 | 0 | 0.42 | -0.04 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 620.00 | 1.65 | 6.00 | 3.83 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.18 | 7/11/2025 3:59:50 PM EST | |||
| 625.00 | 2.14 | 6.50 | 4.32 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.19 | 7/11/2025 3:59:50 PM EST | |||
| 630.00 | 0.79 | 6.55 | 3.67 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.21 | 7/11/2025 3:59:50 PM EST | |||
| 635.00 | 1.52 | 6.35 | 3.94 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.21 | 7/11/2025 3:59:50 PM EST | |||
| 640.00 | 2.88 | 7.80 | 5.34 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.22 | 7/11/2025 3:59:50 PM EST | |||
| 645.00 | 2.58 | 8.25 | 5.42 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.23 | 7/11/2025 3:59:50 PM EST | |||
| 650.00 | 4.25 | 7.55 | 5.90 | 5.00 | % | 0.01 | 5 | 0 | 0.44 | -0.08 | 0.00 | -0.24 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 655.00 | 3.95 | 8.10 | 6.03 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.25 | 7/11/2025 3:59:50 PM EST | |||
| 660.00 | 4.65 | 10.10 | 7.38 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.00 | -0.26 | 7/11/2025 3:59:50 PM EST | |||
| 665.00 | 5.30 | 9.65 | 7.48 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.00 | -0.27 | 7/11/2025 3:59:50 PM EST | |||
| 670.00 | 6.40 | 10.70 | 8.55 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.00 | -0.28 | 7/11/2025 3:59:50 PM EST | |||
| 675.00 | 6.95 | 12.10 | 9.53 | 9.74 | % | 0.01 | 2 | 0 | 0.45 | -0.12 | 0.00 | -0.30 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 680.00 | 8.10 | 11.80 | 9.95 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.00 | -0.31 | 7/11/2025 3:59:50 PM EST | |||
| 685.00 | 8.70 | 12.70 | 10.70 | 11.83 | % | 0.02 | 2 | 0 | 0.43 | -0.14 | 0.00 | -0.32 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 690.00 | 9.30 | 14.50 | 11.90 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.00 | -0.33 | 7/11/2025 3:59:50 PM EST | |||
| 695.00 | 11.35 | 14.40 | 12.88 | 14.60 | % | 0.02 | 6 | 0 | 0.44 | -0.16 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 700.00 | 12.30 | 15.35 | 13.83 | 14.50 | % | 0.02 | 1 | 0 | 0.44 | -0.17 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 705.00 | 12.50 | 19.10 | 15.80 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.00 | -0.37 | 7/11/2025 3:59:50 PM EST | |||
| 710.00 | 13.50 | 18.25 | 15.88 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.00 | -0.38 | 7/11/2025 3:59:50 PM EST | |||
| 715.00 | 14.80 | 19.20 | 17.00 | 20.75 | % | 0.02 | 11 | 0 | 0.43 | -0.21 | 0.00 | -0.39 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 720.00 | 16.05 | 22.65 | 19.35 | % | 0.03 | 0 | 0 | 0.43 | -0.22 | 0.00 | -0.40 | 7/11/2025 3:59:50 PM EST | |||
| 725.00 | 16.70 | 24.00 | 20.35 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.00 | -0.42 | 7/11/2025 3:59:50 PM EST | |||
| 730.00 | 18.15 | 24.75 | 21.45 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.00 | -0.43 | 7/11/2025 3:59:50 PM EST | |||
| 735.00 | 19.55 | 26.65 | 23.10 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.00 | -0.44 | 7/11/2025 3:59:50 PM EST | |||
| 740.00 | 21.20 | 27.90 | 24.55 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.00 | -0.45 | 7/11/2025 3:59:50 PM EST | |||
| 745.00 | 22.55 | 29.95 | 26.25 | % | 0.04 | 0 | 0 | 0.43 | -0.30 | 0.00 | -0.45 | 7/11/2025 3:59:50 PM EST | |||
| 750.00 | 24.30 | 32.15 | 28.23 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.00 | -0.46 | 7/11/2025 3:59:50 PM EST | |||
| 755.00 | 26.75 | 33.65 | 30.20 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.00 | -0.47 | 7/11/2025 3:59:50 PM EST | |||
| 760.00 | 28.70 | 34.90 | 31.80 | 37.12 | % | 0.04 | 2 | 0 | 0.42 | -0.35 | 0.00 | -0.48 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 765.00 | 30.75 | 37.35 | 34.05 | 33.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.36 | 0.00 | -0.48 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 770.00 | 32.25 | 39.80 | 36.03 | % | 0.05 | 0 | 0 | 0.42 | -0.38 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 775.00 | 34.85 | 41.60 | 38.23 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 780.00 | 37.00 | 43.75 | 40.38 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 785.00 | 39.20 | 46.20 | 42.70 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 790.00 | 41.60 | 48.50 | 45.05 | 46.57 | % | 0.06 | 4 | 0 | 0.42 | -0.45 | 0.00 | -0.50 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 795.00 | 44.15 | 51.15 | 47.65 | 49.28 | % | 0.06 | 4 | 0 | 0.42 | -0.47 | 0.00 | -0.50 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 800.00 | 46.60 | 53.80 | 50.20 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 805.00 | 49.05 | 56.70 | 52.88 | % | 0.07 | 0 | 0 | 0.41 | -0.50 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 810.00 | 51.85 | 58.65 | 55.25 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.00 | -0.50 | 7/11/2025 3:59:50 PM EST | |||
| 815.00 | 54.70 | 62.35 | 58.53 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 820.00 | 57.60 | 65.20 | 61.40 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 825.00 | 60.40 | 68.30 | 64.35 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.00 | -0.49 | 7/11/2025 3:59:50 PM EST | |||
| 830.00 | 63.20 | 71.40 | 67.30 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.00 | -0.48 | 7/11/2025 3:59:50 PM EST | |||
| 835.00 | 66.35 | 74.55 | 70.45 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.00 | -0.48 | 7/11/2025 3:59:50 PM EST | |||
| 840.00 | 69.60 | 77.60 | 73.60 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.00 | -0.47 | 7/11/2025 3:59:50 PM EST | |||
| 845.00 | 73.00 | 79.70 | 76.35 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.00 | -0.46 | 7/11/2025 3:59:50 PM EST | |||
| 850.00 | 76.35 | 82.95 | 79.65 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.00 | -0.46 | 7/11/2025 3:59:50 PM EST | |||
| 855.00 | 80.00 | 87.80 | 83.90 | % | 0.10 | 0 | 0 | 0.40 | -0.66 | 0.00 | -0.45 | 7/11/2025 3:59:50 PM EST | |||
| 860.00 | 83.15 | 90.00 | 86.58 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.00 | -0.44 | 7/11/2025 3:59:50 PM EST | |||
| 865.00 | 87.00 | 93.90 | 90.45 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.00 | -0.43 | 7/11/2025 3:59:50 PM EST | |||
| 870.00 | 90.45 | 98.35 | 94.40 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.00 | -0.43 | 7/11/2025 3:59:50 PM EST | |||
| 875.00 | 94.00 | 100.65 | 97.33 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.00 | -0.42 | 7/11/2025 3:59:50 PM EST | |||
| 880.00 | 98.05 | 104.50 | 101.28 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.00 | -0.41 | 7/11/2025 3:59:50 PM EST | |||
| 885.00 | 102.00 | 108.20 | 105.10 | % | 0.12 | 0 | 0 | 0.38 | -0.74 | 0.00 | -0.40 | 7/11/2025 3:59:50 PM EST | |||
| 890.00 | 106.15 | 113.40 | 109.78 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.00 | -0.39 | 7/11/2025 3:59:50 PM EST | |||
| 895.00 | 110.00 | 116.75 | 113.38 | % | 0.13 | 0 | 0 | 0.39 | -0.77 | 0.00 | -0.38 | 7/11/2025 3:59:50 PM EST | |||
| 900.00 | 114.00 | 120.30 | 117.15 | % | 0.13 | 0 | 0 | 0.38 | -0.78 | 0.00 | -0.37 | 7/11/2025 3:59:50 PM EST | |||
| 905.00 | 118.00 | 124.85 | 121.43 | % | 0.13 | 0 | 0 | 0.38 | -0.79 | 0.00 | -0.36 | 7/11/2025 3:59:50 PM EST | |||
| 910.00 | 122.05 | 129.65 | 125.85 | % | 0.14 | 0 | 0 | 0.38 | -0.80 | 0.00 | -0.35 | 7/11/2025 3:59:50 PM EST | |||
| 915.00 | 126.05 | 132.80 | 129.43 | % | 0.14 | 0 | 0 | 0.37 | -0.81 | 0.00 | -0.34 | 7/11/2025 3:59:50 PM EST | |||
| 920.00 | 130.40 | 138.10 | 134.25 | % | 0.15 | 0 | 0 | 0.38 | -0.82 | 0.00 | -0.33 | 7/11/2025 3:59:50 PM EST | |||
| 925.00 | 135.10 | 142.45 | 138.78 | % | 0.15 | 0 | 0 | 0.38 | -0.83 | 0.00 | -0.32 | 7/11/2025 3:59:50 PM EST | |||
| 930.00 | 139.20 | 146.75 | 142.98 | % | 0.15 | 0 | 0 | 0.38 | -0.83 | 0.00 | -0.31 | 7/11/2025 3:59:50 PM EST | |||
| 935.00 | 143.50 | 150.45 | 146.98 | % | 0.16 | 0 | 0 | 0.36 | -0.84 | 0.00 | -0.30 | 7/11/2025 3:59:50 PM EST | |||
| 940.00 | 148.15 | 155.65 | 151.90 | % | 0.16 | 0 | 0 | 0.38 | -0.85 | 0.00 | -0.29 | 7/11/2025 3:59:50 PM EST | |||
| 945.00 | 152.75 | 160.10 | 156.43 | % | 0.17 | 0 | 0 | 0.38 | -0.86 | 0.00 | -0.28 | 7/11/2025 3:59:50 PM EST | |||
| 950.00 | 157.35 | 164.65 | 161.00 | % | 0.17 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.27 | 7/11/2025 3:59:50 PM EST | |||
| 955.00 | 161.70 | 167.60 | 164.65 | % | 0.17 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.27 | 7/11/2025 3:59:50 PM EST | |||
| 960.00 | 166.45 | 172.25 | 169.35 | % | 0.18 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.26 | 7/11/2025 3:59:50 PM EST | |||
| 970.00 | 175.35 | 183.05 | 179.20 | % | 0.18 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.24 | 7/11/2025 3:59:50 PM EST | |||
| 980.00 | 185.00 | 192.40 | 188.70 | % | 0.19 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.22 | 7/11/2025 3:59:50 PM EST | |||
| 990.00 | 194.30 | 202.00 | 198.15 | % | 0.20 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.20 | 7/11/2025 3:59:50 PM EST | |||
| 1,000.00 | 204.00 | 211.55 | 207.78 | % | 0.21 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.19 | 7/11/2025 3:59:50 PM EST | |||
| 1,010.00 | 213.65 | 221.40 | 217.53 | % | 0.22 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.18 | 7/11/2025 3:59:50 PM EST | |||
| 1,020.00 | 223.55 | 231.25 | 227.40 | % | 0.22 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.16 | 7/11/2025 3:59:50 PM EST | |||
| 1,030.00 | 233.45 | 241.20 | 237.33 | % | 0.23 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.15 | 7/11/2025 3:59:50 PM EST | |||
| 1,040.00 | 243.40 | 251.00 | 247.20 | % | 0.24 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.13 | 7/11/2025 3:59:50 PM EST | |||
| 1,050.00 | 253.40 | 261.15 | 257.28 | % | 0.25 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.12 | 7/11/2025 3:59:50 PM EST | |||
| 1,060.00 | 263.40 | 270.40 | 266.90 | % | 0.25 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.11 | 7/11/2025 3:59:50 PM EST | |||
| 1,070.00 | 273.45 | 280.15 | 276.80 | % | 0.26 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.10 | 7/11/2025 3:59:50 PM EST | |||
| 1,080.00 | 283.40 | 290.60 | 287.00 | % | 0.27 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.09 | 7/11/2025 3:59:50 PM EST |