Options Chain for APPLOVIN CORP COM CL A (APP) - $366.98 as of 7/22/2025 7:05:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 153.10 | 160.70 | 156.90 | % | 0.75 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.07 | 7/21/2025 3:59:58 PM EST | |||
| 215.00 | 148.00 | 155.90 | 151.95 | % | 0.71 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.08 | 7/21/2025 3:59:58 PM EST | |||
| 220.00 | 143.10 | 151.00 | 147.05 | % | 0.67 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.09 | 7/21/2025 3:59:58 PM EST | |||
| 225.00 | 138.30 | 146.10 | 142.20 | % | 0.63 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.11 | 7/21/2025 3:59:58 PM EST | |||
| 230.00 | 133.30 | 141.20 | 137.25 | 116.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.12 | 7/1/2025 | 7/21/2025 3:59:58 PM EST |
| 235.00 | 128.40 | 136.60 | 132.50 | % | 0.56 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.14 | 7/21/2025 3:59:58 PM EST | |||
| 240.00 | 123.60 | 132.00 | 127.80 | 104.62 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.53 | 0.98 | 0.00 | -0.16 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 245.00 | 118.80 | 127.20 | 123.00 | % | 0.50 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.19 | 7/21/2025 3:59:58 PM EST | |||
| 250.00 | 114.00 | 122.00 | 118.00 | 108.40 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.44 | 0.96 | 0.00 | -0.23 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 255.00 | 109.30 | 117.60 | 113.45 | % | 0.44 | 0 | 0 | 1.41 | 0.96 | 0.00 | -0.25 | 7/21/2025 3:59:58 PM EST | |||
| 260.00 | 104.60 | 111.60 | 108.10 | 107.20 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.37 | 0.95 | 0.00 | -0.28 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 265.00 | 100.00 | 108.00 | 104.00 | % | 0.39 | 0 | 0 | 1.34 | 0.94 | 0.00 | -0.31 | 7/21/2025 3:59:58 PM EST | |||
| 270.00 | 95.50 | 103.50 | 99.50 | 93.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.31 | 0.93 | 0.00 | -0.35 | 7/14/2025 | 7/21/2025 3:59:58 PM EST |
| 275.00 | 91.00 | 99.00 | 95.00 | % | 0.35 | 0 | 0 | 0.88 | 0.92 | 0.00 | -0.39 | 7/21/2025 3:59:58 PM EST | |||
| 280.00 | 86.60 | 93.60 | 90.10 | % | 0.32 | 0 | 0 | 0.88 | 0.91 | 0.00 | -0.42 | 7/21/2025 3:59:58 PM EST | |||
| 285.00 | 85.10 | 87.80 | 86.45 | 85.70 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.99 | 0.89 | 0.00 | -0.46 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 290.00 | 77.60 | 84.50 | 81.05 | % | 0.28 | 0 | 0 | 0.90 | 0.88 | 0.00 | -0.50 | 7/21/2025 3:59:58 PM EST | |||
| 295.00 | 73.70 | 81.20 | 77.45 | % | 0.26 | 0 | 0 | 0.93 | 0.86 | 0.00 | -0.54 | 7/21/2025 3:59:58 PM EST | |||
| 300.00 | 70.70 | 76.40 | 73.55 | 75.50 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.96 | 0.85 | 0.00 | -0.58 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 305.00 | 68.30 | 71.90 | 70.10 | 56.37 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.98 | 0.83 | 0.00 | -0.62 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 310.00 | 62.20 | 67.70 | 64.95 | 48.37 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.92 | 0.81 | 0.00 | -0.66 | 7/11/2025 | 7/21/2025 3:59:58 PM EST |
| 315.00 | 59.50 | 64.80 | 62.15 | 65.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.96 | 0.79 | 0.00 | -0.69 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 320.00 | 55.70 | 61.40 | 58.55 | 53.31 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.96 | 0.77 | 0.00 | -0.73 | 7/14/2025 | 7/21/2025 3:59:58 PM EST |
| 325.00 | 52.80 | 58.70 | 55.75 | 49.26 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | 0.75 | 0.00 | -0.76 | 7/14/2025 | 7/21/2025 3:59:58 PM EST |
| 330.00 | 51.80 | 53.20 | 52.50 | 57.80 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.99 | 0.72 | 0.00 | -0.79 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 335.00 | 48.60 | 49.90 | 49.25 | 54.70 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.98 | 0.70 | 0.00 | -0.82 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 340.00 | 43.10 | 47.20 | 45.15 | 51.30 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.95 | 0.68 | 0.00 | -0.85 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 345.00 | 42.60 | 44.20 | 43.40 | 40.70 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.99 | 0.65 | 0.00 | -0.87 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 347.50 | 39.80 | 43.50 | 41.65 | 44.13 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.98 | 0.64 | 0.00 | -0.88 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 350.00 | 40.30 | 41.50 | 40.90 | 40.65 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.00 | 0.63 | 0.00 | -0.89 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 352.50 | 38.90 | 40.20 | 39.55 | 39.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.00 | 0.62 | 0.00 | -0.89 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 355.00 | 37.70 | 38.60 | 38.15 | 43.35 | 0.00 | 0.00% | 0.11 | 0 | 589 | 0.99 | 0.60 | 0.00 | -0.90 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 357.50 | 36.40 | 40.50 | 38.45 | 36.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | 0.59 | 0.00 | -0.91 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 360.00 | 35.30 | 36.00 | 35.65 | 35.60 | 0.00 | 0.00% | 0.10 | 0 | 303 | 0.99 | 0.58 | 0.00 | -0.91 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 362.50 | 34.10 | 35.00 | 34.55 | 34.02 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | 0.57 | 0.00 | -0.92 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 365.00 | 32.90 | 33.60 | 33.25 | 32.75 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.99 | 0.56 | 0.00 | -0.92 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 370.00 | 30.70 | 32.20 | 31.45 | 30.65 | 0.00 | 0.00% | 0.08 | 0 | 461 | 1.01 | 0.53 | 0.00 | -0.93 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 375.00 | 28.60 | 29.40 | 29.00 | 29.58 | 0.00 | 0.00% | 0.08 | 0 | 46 | 1.00 | 0.51 | 0.00 | -0.93 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 380.00 | 26.70 | 27.40 | 27.05 | 26.55 | 0.00 | 0.00% | 0.07 | 0 | 138 | 1.00 | 0.48 | 0.00 | -0.93 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 385.00 | 24.80 | 25.50 | 25.15 | 27.98 | 0.00 | 0.00% | 0.07 | 0 | 669 | 1.00 | 0.46 | 0.00 | -0.92 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 390.00 | 23.00 | 23.80 | 23.40 | 23.10 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.00 | 0.44 | 0.00 | -0.92 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 395.00 | 21.40 | 22.00 | 21.70 | 21.62 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.00 | 0.42 | 0.00 | -0.91 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 400.00 | 19.90 | 20.40 | 20.15 | 19.90 | 0.00 | 0.00% | 0.05 | 0 | 228 | 1.01 | 0.39 | 0.00 | -0.90 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 405.00 | 18.30 | 18.90 | 18.60 | 18.58 | 0.00 | 0.00% | 0.05 | 0 | 46 | 1.00 | 0.37 | 0.00 | -0.88 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 410.00 | 17.00 | 17.50 | 17.25 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 127 | 1.00 | 0.35 | 0.00 | -0.86 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 415.00 | 15.70 | 17.00 | 16.35 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.02 | 0.33 | 0.00 | -0.85 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 420.00 | 14.50 | 16.20 | 15.35 | 14.55 | 0.00 | 0.00% | 0.04 | 0 | 190 | 1.03 | 0.31 | 0.00 | -0.83 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 425.00 | 13.40 | 15.10 | 14.25 | 13.52 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.03 | 0.30 | 0.00 | -0.80 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 430.00 | 12.30 | 12.90 | 12.60 | 12.39 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.01 | 0.28 | 0.00 | -0.78 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 435.00 | 11.40 | 11.90 | 11.65 | 12.49 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.01 | 0.26 | 0.00 | -0.76 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 440.00 | 10.50 | 11.00 | 10.75 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.01 | 0.25 | 0.00 | -0.73 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 445.00 | 9.60 | 10.20 | 9.90 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.01 | 0.23 | 0.00 | -0.71 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 450.00 | 8.90 | 9.30 | 9.10 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 268 | 1.01 | 0.22 | 0.00 | -0.68 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 455.00 | 8.00 | 8.60 | 8.30 | 8.59 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | 0.20 | 0.00 | -0.66 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 460.00 | 7.50 | 8.00 | 7.75 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.02 | 0.19 | 0.00 | -0.63 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 465.00 | 6.90 | 7.30 | 7.10 | 7.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.02 | 0.18 | 0.00 | -0.61 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 470.00 | 6.30 | 6.90 | 6.60 | 6.62 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.02 | 0.17 | 0.00 | -0.58 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 475.00 | 5.90 | 6.60 | 6.25 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.16 | 0.00 | -0.55 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 480.00 | 5.40 | 6.10 | 5.75 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.03 | 0.14 | 0.00 | -0.53 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 485.00 | 4.90 | 5.30 | 5.10 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.13 | 0.00 | -0.50 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 490.00 | 4.50 | 4.90 | 4.70 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.03 | 0.13 | 0.00 | -0.48 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 495.00 | 3.90 | 6.20 | 5.05 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.07 | 0.12 | 0.00 | -0.46 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 500.00 | 3.70 | 4.90 | 4.30 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.02 | 0.11 | 0.00 | -0.43 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 505.00 | 2.30 | 4.00 | 3.15 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.10 | 0.00 | -0.41 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 510.00 | 3.20 | 3.50 | 3.35 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.03 | 0.09 | 0.00 | -0.39 | 7/21/2025 | 7/21/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.35 | -0.01 | 0.00 | -0.07 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | -0.01 | 0.00 | -0.08 | 7/8/2025 | 7/21/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | -0.01 | 0.00 | -0.09 | 7/3/2025 | 7/21/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 2.05 | 1.03 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.35 | -0.01 | 0.00 | -0.11 | 7/7/2025 | 7/21/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.32 | -0.01 | 0.00 | -0.12 | 7/14/2025 | 7/21/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 3.50 | 1.75 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | -0.02 | 0.00 | -0.14 | 7/3/2025 | 7/21/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | -0.02 | 0.00 | -0.16 | 7/3/2025 | 7/21/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.45 | -0.03 | 0.00 | -0.19 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 250.00 | 0.10 | 4.00 | 2.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.91 | -0.04 | 0.00 | -0.23 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 3.30 | 1.65 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | -0.04 | 0.00 | -0.25 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 260.00 | 0.65 | 2.75 | 1.70 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.99 | -0.05 | 0.00 | -0.28 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 265.00 | 2.30 | 2.50 | 2.40 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.03 | -0.06 | 0.00 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 270.00 | 2.70 | 2.95 | 2.83 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.02 | -0.07 | 0.00 | -0.35 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 275.00 | 3.10 | 3.40 | 3.25 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.01 | -0.08 | 0.00 | -0.39 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 280.00 | 3.70 | 4.00 | 3.85 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.00 | -0.09 | 0.00 | -0.42 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 285.00 | 4.40 | 4.70 | 4.55 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.00 | -0.11 | 0.00 | -0.46 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 290.00 | 5.10 | 5.50 | 5.30 | 5.32 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.00 | -0.12 | 0.00 | -0.50 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 295.00 | 6.00 | 6.30 | 6.15 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.00 | -0.14 | 0.00 | -0.54 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 300.00 | 7.00 | 7.30 | 7.15 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 430 | 1.00 | -0.15 | 0.00 | -0.58 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 305.00 | 8.00 | 8.50 | 8.25 | 8.26 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.00 | -0.17 | 0.00 | -0.62 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 310.00 | 9.20 | 9.70 | 9.45 | 9.48 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.99 | -0.19 | 0.00 | -0.66 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 315.00 | 10.50 | 11.00 | 10.75 | 10.62 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.99 | -0.21 | 0.00 | -0.69 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 320.00 | 12.00 | 12.50 | 12.25 | 11.48 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.00 | -0.23 | 0.00 | -0.73 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 325.00 | 13.40 | 14.00 | 13.70 | 14.05 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.99 | -0.25 | 0.00 | -0.76 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 330.00 | 15.20 | 15.70 | 15.45 | 14.85 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.99 | -0.28 | 0.00 | -0.79 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 335.00 | 17.10 | 17.60 | 17.35 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.99 | -0.30 | 0.00 | -0.82 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 340.00 | 19.00 | 19.60 | 19.30 | 19.10 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.99 | -0.32 | 0.00 | -0.85 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 345.00 | 21.10 | 21.70 | 21.40 | 20.02 | 0.00 | 0.00% | 0.06 | 0 | 198 | 0.99 | -0.35 | 0.00 | -0.87 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 347.50 | 22.20 | 22.80 | 22.50 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.99 | -0.36 | 0.00 | -0.88 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 350.00 | 23.50 | 23.90 | 23.70 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 545 | 1.00 | -0.37 | 0.00 | -0.89 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 352.50 | 24.50 | 25.70 | 25.10 | % | 0.07 | 0 | 0 | 1.00 | -0.38 | 0.00 | -0.89 | 7/21/2025 3:59:58 PM EST | |||
| 355.00 | 25.30 | 26.70 | 26.00 | 23.70 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.99 | -0.40 | 0.00 | -0.90 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 357.50 | 26.00 | 29.10 | 27.55 | % | 0.08 | 0 | 0 | 1.01 | -0.41 | 0.00 | -0.91 | 7/21/2025 3:59:58 PM EST | |||
| 360.00 | 28.20 | 28.90 | 28.55 | 29.10 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.00 | -0.42 | 0.00 | -0.91 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 362.50 | 29.00 | 31.30 | 30.15 | 30.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -0.43 | 0.00 | -0.92 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 365.00 | 31.00 | 31.70 | 31.35 | 31.80 | 0.00 | 0.00% | 0.09 | 0 | 71 | 1.00 | -0.44 | 0.00 | -0.92 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 370.00 | 33.60 | 34.50 | 34.05 | 33.67 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.00 | -0.47 | 0.00 | -0.93 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 375.00 | 36.60 | 37.60 | 37.10 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.01 | -0.49 | 0.00 | -0.93 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 380.00 | 39.60 | 40.80 | 40.20 | 38.89 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.01 | -0.52 | 0.00 | -0.93 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 385.00 | 42.60 | 43.50 | 43.05 | 39.79 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.01 | -0.54 | 0.00 | -0.92 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 390.00 | 44.90 | 46.70 | 45.80 | 45.23 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.99 | -0.56 | 0.00 | -0.92 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 395.00 | 48.10 | 50.60 | 49.35 | 71.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.00 | -0.58 | 0.00 | -0.91 | 7/11/2025 | 7/21/2025 3:59:58 PM EST |
| 400.00 | 52.60 | 53.50 | 53.05 | 53.80 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.01 | -0.61 | 0.00 | -0.90 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 405.00 | 55.90 | 56.90 | 56.40 | 56.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.01 | -0.63 | 0.00 | -0.88 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 410.00 | 58.30 | 61.60 | 59.95 | % | 0.15 | 0 | 0 | 1.00 | -0.65 | 0.00 | -0.86 | 7/21/2025 3:59:58 PM EST | |||
| 415.00 | 62.20 | 65.10 | 63.65 | 62.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.00 | -0.67 | 0.00 | -0.85 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 420.00 | 66.90 | 68.40 | 67.65 | 63.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -0.69 | 0.00 | -0.83 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 425.00 | 70.10 | 73.20 | 71.65 | % | 0.17 | 0 | 0 | 1.02 | -0.70 | 0.00 | -0.80 | 7/21/2025 3:59:58 PM EST | |||
| 430.00 | 73.70 | 77.20 | 75.45 | % | 0.18 | 0 | 0 | 1.01 | -0.72 | 0.00 | -0.78 | 7/21/2025 3:59:58 PM EST | |||
| 435.00 | 76.80 | 80.80 | 78.80 | % | 0.18 | 0 | 0 | 0.99 | -0.74 | 0.00 | -0.76 | 7/21/2025 3:59:58 PM EST | |||
| 440.00 | 82.50 | 84.60 | 83.55 | 87.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | -0.75 | 0.00 | -0.73 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 445.00 | 85.50 | 91.90 | 88.70 | % | 0.20 | 0 | 0 | 1.05 | -0.77 | 0.00 | -0.71 | 7/21/2025 3:59:58 PM EST | |||
| 450.00 | 89.80 | 96.80 | 93.30 | 105.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.07 | -0.78 | 0.00 | -0.68 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 455.00 | 94.80 | 101.00 | 97.90 | % | 0.22 | 0 | 0 | 1.09 | -0.80 | 0.00 | -0.66 | 7/21/2025 3:59:58 PM EST | |||
| 460.00 | 98.60 | 103.50 | 101.05 | 113.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.81 | 0.00 | -0.63 | 7/9/2025 | 7/21/2025 3:59:58 PM EST |
| 465.00 | 101.90 | 109.10 | 105.50 | % | 0.23 | 0 | 0 | 1.02 | -0.82 | 0.00 | -0.61 | 7/21/2025 3:59:58 PM EST | |||
| 470.00 | 106.20 | 113.60 | 109.90 | % | 0.23 | 0 | 0 | 1.03 | -0.83 | 0.00 | -0.58 | 7/21/2025 3:59:58 PM EST | |||
| 475.00 | 111.90 | 117.90 | 114.90 | % | 0.24 | 0 | 0 | 1.05 | -0.84 | 0.00 | -0.55 | 7/21/2025 3:59:58 PM EST | |||
| 480.00 | 115.10 | 121.30 | 118.20 | % | 0.25 | 0 | 0 | 1.20 | -0.86 | 0.00 | -0.53 | 7/21/2025 3:59:58 PM EST | |||
| 485.00 | 120.00 | 127.40 | 123.70 | % | 0.26 | 0 | 0 | 1.03 | -0.87 | 0.00 | -0.50 | 7/21/2025 3:59:58 PM EST | |||
| 490.00 | 124.20 | 132.00 | 128.10 | % | 0.26 | 0 | 0 | 1.10 | -0.87 | 0.00 | -0.48 | 7/21/2025 3:59:58 PM EST | |||
| 495.00 | 128.90 | 134.70 | 131.80 | % | 0.27 | 0 | 0 | 0.96 | -0.88 | 0.00 | -0.46 | 7/21/2025 3:59:58 PM EST | |||
| 500.00 | 133.80 | 139.40 | 136.60 | % | 0.27 | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.43 | 7/21/2025 3:59:58 PM EST | |||
| 505.00 | 138.20 | 146.00 | 142.10 | % | 0.28 | 0 | 0 | 1.22 | -0.90 | 0.00 | -0.41 | 7/21/2025 3:59:58 PM EST | |||
| 510.00 | 143.40 | 148.70 | 146.05 | % | 0.29 | 0 | 0 | 1.21 | -0.91 | 0.00 | -0.39 | 7/21/2025 3:59:58 PM EST |