Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $505.46 as of 7/8/2025 3:20:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 254.90 | 262.70 | 258.80 | % | 1.04 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 260.00 | 245.05 | 252.30 | 248.68 | % | 0.96 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 270.00 | 235.10 | 242.80 | 238.95 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 280.00 | 225.15 | 232.85 | 229.00 | % | 0.82 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 285.00 | 220.15 | 227.60 | 223.88 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 290.00 | 215.20 | 222.45 | 218.83 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 295.00 | 210.20 | 216.85 | 213.53 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 300.00 | 205.25 | 212.00 | 208.63 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 305.00 | 200.30 | 207.55 | 203.93 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 310.00 | 195.20 | 202.55 | 198.88 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 315.00 | 190.20 | 197.95 | 194.08 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 320.00 | 185.35 | 193.10 | 189.23 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 325.00 | 180.45 | 187.65 | 184.05 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 330.00 | 175.45 | 182.70 | 179.08 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 335.00 | 170.45 | 177.65 | 174.05 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 340.00 | 165.40 | 172.70 | 169.05 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 345.00 | 160.45 | 167.70 | 164.08 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 350.00 | 155.60 | 163.30 | 159.45 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 355.00 | 151.95 | 157.70 | 154.83 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 360.00 | 145.70 | 152.85 | 149.28 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
| 365.00 | 140.75 | 147.85 | 144.30 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
| 370.00 | 135.55 | 142.85 | 139.20 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
| 375.00 | 130.85 | 138.15 | 134.50 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
| 380.00 | 125.95 | 132.60 | 129.28 | 126.43 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 385.00 | 121.05 | 128.10 | 124.58 | % | 0.32 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.07 | 7/8/2025 4:00:01 PM EST | |||
| 390.00 | 116.05 | 123.90 | 119.98 | % | 0.31 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
| 395.00 | 111.30 | 119.00 | 115.15 | 112.83 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.68 | 0.98 | 0.00 | -0.08 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 400.00 | 106.30 | 113.70 | 110.00 | % | 0.28 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.10 | 7/8/2025 4:00:01 PM EST | |||
| 405.00 | 101.50 | 109.00 | 105.25 | % | 0.26 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
| 410.00 | 96.65 | 104.20 | 100.43 | % | 0.24 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
| 415.00 | 92.00 | 97.45 | 94.73 | 93.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.14 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 420.00 | 87.15 | 94.55 | 90.85 | % | 0.22 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.15 | 7/8/2025 4:00:01 PM EST | |||
| 425.00 | 82.65 | 88.35 | 85.50 | % | 0.20 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.17 | 7/8/2025 4:00:01 PM EST | |||
| 430.00 | 77.90 | 84.00 | 80.95 | 84.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.19 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 435.00 | 73.35 | 79.10 | 76.23 | % | 0.18 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.20 | 7/8/2025 4:00:01 PM EST | |||
| 440.00 | 71.30 | 74.00 | 72.65 | % | 0.17 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.22 | 7/8/2025 4:00:01 PM EST | |||
| 445.00 | 65.85 | 69.20 | 67.53 | 67.93 | +10.84 | +18.99% | 0.15 | 51 | 1 | 0.39 | 0.88 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 450.00 | 62.55 | 65.10 | 63.83 | 63.83 | +2.88 | +4.73% | 0.14 | 51 | 2 | 0.42 | 0.86 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 455.00 | 57.50 | 60.85 | 59.18 | 58.54 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.40 | 0.84 | 0.00 | -0.28 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 460.00 | 53.75 | 56.80 | 55.28 | % | 0.12 | 0 | 0 | 0.40 | 0.82 | 0.00 | -0.30 | 7/8/2025 4:00:01 PM EST | |||
| 465.00 | 49.65 | 53.35 | 51.50 | 40.43 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.79 | 0.00 | -0.31 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 470.00 | 45.30 | 48.85 | 47.08 | 33.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.77 | 0.01 | -0.33 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 475.00 | 41.80 | 45.15 | 43.48 | % | 0.09 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.34 | 7/8/2025 4:00:01 PM EST | |||
| 480.00 | 38.25 | 41.35 | 39.80 | 38.37 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.39 | 0.71 | 0.01 | -0.36 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 485.00 | 35.20 | 37.95 | 36.58 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | 0.68 | 0.01 | -0.36 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 490.00 | 32.25 | 34.10 | 33.18 | 32.07 | +2.37 | +7.98% | 0.07 | 1 | 18 | 0.38 | 0.65 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 495.00 | 28.15 | 31.05 | 29.60 | 27.80 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.37 | 0.62 | 0.01 | -0.38 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 500.00 | 26.30 | 27.55 | 26.93 | 25.45 | -0.62 | -2.38% | 0.05 | 15 | 103 | 0.38 | 0.59 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 505.00 | 23.20 | 25.25 | 24.23 | 21.90 | +0.75 | +3.55% | 0.05 | 15 | 19 | 0.38 | 0.55 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 510.00 | 20.65 | 22.35 | 21.50 | 20.95 | +0.88 | +4.39% | 0.04 | 3 | 35 | 0.37 | 0.52 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 515.00 | 18.10 | 20.50 | 19.30 | 17.25 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.37 | 0.48 | 0.01 | -0.37 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 520.00 | 16.10 | 18.15 | 17.13 | 16.15 | -0.85 | -5.00% | 0.03 | 1 | 24 | 0.37 | 0.44 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 525.00 | 14.15 | 16.65 | 15.40 | 14.29 | +0.74 | +5.47% | 0.03 | 21 | 90 | 0.37 | 0.41 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 530.00 | 12.10 | 14.20 | 13.15 | 13.00 | +0.45 | +3.59% | 0.02 | 1 | 5 | 0.36 | 0.37 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 535.00 | 10.65 | 12.30 | 11.48 | 9.30 | -0.99 | -9.63% | 0.02 | 3 | 15 | 0.36 | 0.34 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 540.00 | 9.10 | 10.90 | 10.00 | 9.11 | +0.16 | +1.79% | 0.02 | 1 | 25 | 0.36 | 0.30 | 0.01 | -0.31 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 545.00 | 7.75 | 9.85 | 8.80 | 7.81 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.36 | 0.27 | 0.01 | -0.29 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 550.00 | 7.00 | 8.20 | 7.60 | 7.00 | -0.66 | -8.62% | 0.01 | 2 | 11 | 0.36 | 0.24 | 0.01 | -0.27 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 555.00 | 5.70 | 7.35 | 6.53 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | 0.21 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 560.00 | 3.95 | 8.00 | 5.98 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | 0.19 | 0.01 | -0.23 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 565.00 | 1.18 | 5.65 | 3.42 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.00 | -0.21 | 7/8/2025 4:00:01 PM EST | |||
| 570.00 | 3.95 | 4.60 | 4.28 | 4.00 | +1.57 | +64.61% | 0.01 | 2 | 10 | 0.37 | 0.14 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 575.00 | 1.97 | 4.40 | 3.19 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.12 | 0.00 | -0.17 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 580.00 | 0.98 | 4.00 | 2.49 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.11 | 0.00 | -0.16 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 585.00 | 0.59 | 3.65 | 2.12 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.09 | 0.00 | -0.14 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.13 | 7/8/2025 4:00:01 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 2.72 | 1.36 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.06 | 0.00 | -0.10 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.09 | 7/8/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 4.75 | 2.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.04 | 0.00 | -0.08 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.07 | 7/8/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 3.65 | 1.83 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.03 | 0.00 | -0.06 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 625.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 645.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.02 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 665.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 675.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 4.55 | 2.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 4.35 | 2.18 | 0.10 | % | 0.01 | 1 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 305.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.71 | 1.36 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 355.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
| 370.00 | 0.50 | 0.79 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.06 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.07 | 7/8/2025 4:00:01 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.07 | 7/8/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
| 395.00 | 0.01 | 5.05 | 2.53 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.10 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.03 | 0.00 | -0.11 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 3.80 | 1.90 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.03 | 0.00 | -0.12 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 4.75 | 2.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.04 | 0.00 | -0.14 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 4.75 | 2.38 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.05 | 0.00 | -0.15 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 425.00 | 1.00 | 2.48 | 1.74 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.07 | 0.00 | -0.17 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | 3.64 | +0.57 | +18.57% | 0.00 | 1 | 30 | 0.49 | -0.07 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 435.00 | 0.31 | 3.90 | 2.11 | 3.00 | -0.35 | -10.45% | 0.00 | 11 | 35 | 0.35 | -0.09 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 440.00 | 2.68 | 3.95 | 3.32 | 3.14 | -1.06 | -25.24% | 0.01 | 2 | 11 | 0.41 | -0.11 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 445.00 | 3.35 | 4.05 | 3.70 | 4.02 | -0.88 | -17.96% | 0.01 | 14 | 19 | 0.41 | -0.12 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 450.00 | 3.95 | 4.75 | 4.35 | 4.45 | -0.55 | -11.00% | 0.01 | 4 | 33 | 0.41 | -0.14 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 455.00 | 4.55 | 5.40 | 4.98 | 5.45 | -0.40 | -6.84% | 0.01 | 3 | 63 | 0.40 | -0.16 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 460.00 | 5.75 | 6.20 | 5.98 | 5.40 | -1.70 | -23.95% | 0.01 | 7 | 49 | 0.40 | -0.18 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 465.00 | 6.40 | 7.75 | 7.08 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.40 | -0.21 | 0.00 | -0.31 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 470.00 | 7.70 | 8.35 | 8.03 | 7.75 | -1.55 | -16.67% | 0.02 | 1 | 15 | 0.39 | -0.23 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 475.00 | 8.25 | 9.70 | 8.98 | 10.02 | -0.08 | -0.80% | 0.02 | 2 | 15 | 0.38 | -0.26 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 480.00 | 9.80 | 11.25 | 10.53 | 11.47 | -1.18 | -9.33% | 0.02 | 4 | 56 | 0.38 | -0.29 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 485.00 | 11.30 | 12.60 | 11.95 | 13.00 | -0.20 | -1.52% | 0.02 | 1 | 13 | 0.38 | -0.32 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 490.00 | 12.85 | 14.45 | 13.65 | 13.75 | -3.45 | -20.06% | 0.03 | 1 | 22 | 0.38 | -0.35 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 495.00 | 14.60 | 16.50 | 15.55 | 16.55 | -1.59 | -8.77% | 0.03 | 7 | 14 | 0.38 | -0.38 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 500.00 | 16.60 | 19.10 | 17.85 | 17.50 | -4.20 | -19.36% | 0.04 | 1 | 28 | 0.38 | -0.41 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 505.00 | 18.75 | 20.70 | 19.73 | 22.33 | -0.30 | -1.33% | 0.04 | 3 | 4 | 0.37 | -0.45 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 510.00 | 20.90 | 23.45 | 22.18 | 22.95 | -1.80 | -7.28% | 0.04 | 12 | 17 | 0.37 | -0.48 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 515.00 | 23.20 | 26.20 | 24.70 | 23.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | -0.52 | 0.01 | -0.37 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 520.00 | 26.05 | 29.10 | 27.58 | 30.77 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | -0.56 | 0.01 | -0.37 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 525.00 | 28.90 | 32.05 | 30.48 | 28.99 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.59 | 0.01 | -0.35 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 530.00 | 32.55 | 34.95 | 33.75 | 34.30 | % | 0.06 | 1 | 0 | 0.36 | -0.63 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 535.00 | 35.40 | 38.65 | 37.03 | % | 0.07 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.33 | 7/8/2025 4:00:01 PM EST | |||
| 540.00 | 39.00 | 42.40 | 40.70 | % | 0.08 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.31 | 7/8/2025 4:00:01 PM EST | |||
| 545.00 | 42.80 | 45.90 | 44.35 | 42.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.35 | -0.73 | 0.01 | -0.29 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 550.00 | 46.50 | 50.00 | 48.25 | % | 0.09 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.27 | 7/8/2025 4:00:01 PM EST | |||
| 555.00 | 50.15 | 54.05 | 52.10 | % | 0.09 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.25 | 7/8/2025 4:00:01 PM EST | |||
| 560.00 | 52.35 | 60.45 | 56.40 | % | 0.10 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.23 | 7/8/2025 4:00:01 PM EST | |||
| 565.00 | 58.85 | 62.55 | 60.70 | % | 0.11 | 0 | 0 | 0.35 | -0.84 | 0.00 | -0.21 | 7/8/2025 4:00:01 PM EST | |||
| 570.00 | 63.65 | 66.65 | 65.15 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.19 | 7/8/2025 4:00:01 PM EST | |||
| 575.00 | 68.10 | 71.40 | 69.75 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.17 | 7/8/2025 4:00:01 PM EST | |||
| 580.00 | 70.10 | 77.85 | 73.98 | % | 0.13 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.16 | 7/8/2025 4:00:01 PM EST | |||
| 585.00 | 75.20 | 82.50 | 78.85 | % | 0.13 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.14 | 7/8/2025 4:00:01 PM EST | |||
| 590.00 | 80.00 | 87.20 | 83.60 | % | 0.14 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.13 | 7/8/2025 4:00:01 PM EST | |||
| 595.00 | 85.00 | 91.90 | 88.45 | % | 0.15 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
| 600.00 | 89.50 | 96.80 | 93.15 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.10 | 7/8/2025 4:00:01 PM EST | |||
| 605.00 | 94.35 | 101.85 | 98.10 | % | 0.16 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.09 | 7/8/2025 4:00:01 PM EST | |||
| 610.00 | 98.80 | 106.45 | 102.63 | % | 0.17 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
| 615.00 | 104.20 | 111.45 | 107.83 | % | 0.18 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.07 | 7/8/2025 4:00:01 PM EST | |||
| 620.00 | 109.10 | 116.50 | 112.80 | % | 0.18 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
| 625.00 | 114.00 | 121.30 | 117.65 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
| 630.00 | 118.65 | 126.40 | 122.53 | % | 0.19 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
| 635.00 | 124.35 | 131.40 | 127.88 | % | 0.20 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 640.00 | 129.30 | 136.35 | 132.83 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 645.00 | 134.30 | 141.25 | 137.78 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 650.00 | 138.95 | 144.95 | 141.95 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 655.00 | 143.55 | 151.35 | 147.45 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 660.00 | 148.95 | 156.35 | 152.65 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 665.00 | 153.55 | 161.30 | 157.43 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 670.00 | 158.55 | 166.25 | 162.40 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 675.00 | 163.95 | 171.25 | 167.60 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 680.00 | 168.95 | 176.25 | 172.60 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST |