Options Chain for BURLINGTON STORES INC COM (BURL) - $290.68 as of 8/29/2025 8:20:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 178.90 | 181.80 | 180.35 | % | 1.64 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 173.90 | 176.90 | 175.40 | % | 1.53 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 168.90 | 171.90 | 170.40 | % | 1.42 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 163.90 | 166.90 | 165.40 | % | 1.32 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 158.90 | 162.10 | 160.50 | 154.59 | -22.01 | -12.47% | 1.23 | 1 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 153.90 | 156.90 | 155.40 | 149.65 | +5.55 | +3.86% | 1.15 | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 148.90 | 151.70 | 150.30 | 151.15 | -8.45 | -5.30% | 1.07 | 1 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 144.00 | 147.10 | 145.55 | 154.60 | 0.00 | 0.00% | 1.00 | 0 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 139.00 | 141.90 | 140.45 | 83.00 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 134.00 | 137.00 | 135.50 | % | 0.87 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 160.00 | 129.00 | 132.00 | 130.50 | 136.20 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 124.00 | 127.00 | 125.50 | 81.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 119.10 | 122.30 | 120.70 | 83.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 114.00 | 116.90 | 115.45 | 78.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 109.10 | 112.20 | 110.65 | 116.05 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 104.20 | 107.70 | 105.95 | 63.30 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 99.20 | 102.40 | 100.80 | 78.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 94.10 | 97.10 | 95.60 | 60.52 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 89.10 | 92.30 | 90.70 | 102.73 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 79.10 | 82.70 | 80.90 | 54.81 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.79 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:01 PM EST |
| 220.00 | 69.40 | 72.40 | 70.90 | 77.70 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.71 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 59.30 | 62.40 | 60.85 | 30.20 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.73 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 8/29/2025 4:00:01 PM EST |
| 235.00 | 54.30 | 57.50 | 55.90 | % | 0.24 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 49.30 | 52.60 | 50.95 | 37.25 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.64 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 245.00 | 44.50 | 47.80 | 46.15 | 54.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 250.00 | 40.70 | 43.20 | 41.95 | 39.30 | -12.39 | -23.97% | 0.17 | 25 | 463 | 0.53 | 0.96 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 255.00 | 34.80 | 37.80 | 36.30 | 46.95 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.50 | 0.94 | 0.00 | -0.08 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 257.50 | 32.40 | 35.40 | 33.90 | 24.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | 0.93 | 0.01 | -0.09 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 260.00 | 31.00 | 32.70 | 31.85 | 30.80 | -11.70 | -27.53% | 0.12 | 2 | 122 | 0.44 | 0.92 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 262.50 | 27.60 | 30.90 | 29.25 | % | 0.11 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 26.20 | 28.40 | 27.30 | 37.11 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | 0.87 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 267.50 | 23.90 | 25.90 | 24.90 | % | 0.09 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.12 | 8/29/2025 4:00:01 PM EST | |||
| 270.00 | 21.90 | 24.10 | 23.00 | 17.30 | -15.20 | -46.77% | 0.09 | 2 | 332 | 0.29 | 0.84 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 272.50 | 19.70 | 21.70 | 20.70 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.28 | 0.82 | 0.01 | -0.14 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 275.00 | 17.50 | 20.50 | 19.00 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | 0.79 | 0.01 | -0.15 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 277.50 | 15.90 | 17.60 | 16.75 | 12.20 | -3.60 | -22.79% | 0.06 | 7 | 15 | 0.30 | 0.76 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 280.00 | 14.40 | 16.20 | 15.30 | 10.70 | -11.88 | -52.62% | 0.05 | 3 | 138 | 0.32 | 0.72 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 282.50 | 12.30 | 14.60 | 13.45 | 11.40 | -14.60 | -56.16% | 0.05 | 13 | 2 | 0.31 | 0.68 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 285.00 | 11.00 | 11.80 | 11.40 | 9.50 | -3.20 | -25.20% | 0.04 | 14 | 5 | 0.29 | 0.64 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 287.50 | 9.50 | 10.10 | 9.80 | 7.50 | -2.86 | -27.61% | 0.03 | 12 | 45 | 0.28 | 0.59 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 290.00 | 8.10 | 8.80 | 8.45 | 8.00 | -8.50 | -51.52% | 0.03 | 16 | 165 | 0.28 | 0.54 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 292.50 | 6.80 | 7.40 | 7.10 | 4.80 | -9.00 | -65.22% | 0.02 | 5 | 2 | 0.28 | 0.48 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 295.00 | 5.60 | 6.30 | 5.95 | 4.50 | -8.60 | -65.65% | 0.02 | 11 | 8 | 0.28 | 0.43 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 297.50 | 4.60 | 5.20 | 4.90 | 5.50 | -4.20 | -43.30% | 0.02 | 2 | 5 | 0.27 | 0.38 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 300.00 | 3.70 | 4.30 | 4.00 | 2.90 | -6.10 | -67.78% | 0.01 | 18 | 233 | 0.27 | 0.33 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 305.00 | 2.40 | 2.80 | 2.60 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.27 | 0.24 | 0.02 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 310.00 | 1.45 | 1.75 | 1.60 | 1.15 | -3.35 | -74.45% | 0.01 | 6 | 196 | 0.26 | 0.17 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 315.00 | 0.85 | 1.05 | 0.95 | 0.73 | -2.77 | -79.15% | 0.00 | 10 | 39 | 0.26 | 0.11 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 320.00 | 0.50 | 0.70 | 0.60 | 0.39 | -1.01 | -72.15% | 0.00 | 72 | 447 | 0.26 | 0.07 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 325.00 | 0.25 | 0.45 | 0.35 | 0.15 | -1.28 | -89.51% | 0.00 | 23 | 30 | 0.26 | 0.04 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 330.00 | 0.05 | 0.60 | 0.33 | 0.10 | -0.45 | -81.82% | 0.00 | 18 | 196 | 0.28 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.30 | -60.00% | 0.00 | 4 | 41 | 0.41 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 1.65 | 0.83 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.45 | 0.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/29/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.40 | 0.20 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,704 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,634 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 3,027 | 0.63 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,972 | 0.59 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.25 | -1.72 | -87.31% | 0.00 | 2 | 119 | 0.51 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | -0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 250.00 | 0.10 | 1.20 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.38 | -0.04 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 255.00 | 0.45 | 1.00 | 0.73 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.34 | -0.06 | 0.00 | -0.08 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 257.50 | 0.55 | 1.00 | 0.78 | 1.09 | -4.91 | -81.84% | 0.00 | 1 | 2 | 0.34 | -0.07 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 260.00 | 0.65 | 1.40 | 1.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.35 | -0.08 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 262.50 | 0.75 | 1.10 | 0.93 | 1.84 | -4.66 | -71.70% | 0.00 | 1 | 4 | 0.32 | -0.10 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 265.00 | 0.90 | 1.40 | 1.15 | 1.75 | -5.27 | -75.08% | 0.00 | 176 | 182 | 0.29 | -0.13 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 267.50 | 1.20 | 1.65 | 1.43 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.13 | 0.01 | -0.12 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 270.00 | 1.40 | 1.95 | 1.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.30 | -0.16 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 272.50 | 1.85 | 2.50 | 2.18 | 2.20 | -8.60 | -79.63% | 0.01 | 192 | 50 | 0.31 | -0.18 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 275.00 | 2.25 | 3.30 | 2.78 | 3.80 | +2.32 | +156.76% | 0.01 | 114 | 11 | 0.31 | -0.21 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 277.50 | 2.75 | 3.30 | 3.03 | 4.80 | -7.10 | -59.67% | 0.01 | 5 | 91 | 0.30 | -0.24 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 280.00 | 3.30 | 3.80 | 3.55 | 4.38 | +2.08 | +90.44% | 0.01 | 8 | 160 | 0.29 | -0.28 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 282.50 | 4.00 | 4.70 | 4.35 | 5.60 | +2.80 | +100.00% | 0.02 | 4 | 17 | 0.29 | -0.32 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 285.00 | 4.80 | 5.50 | 5.15 | 8.70 | +5.70 | +190.00% | 0.02 | 29 | 12 | 0.28 | -0.36 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 287.50 | 5.60 | 6.50 | 6.05 | 7.30 | +3.40 | +87.18% | 0.02 | 3 | 10 | 0.28 | -0.41 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 290.00 | 6.80 | 7.60 | 7.20 | 7.40 | +1.00 | +15.63% | 0.02 | 50 | 84 | 0.28 | -0.46 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 292.50 | 8.00 | 8.80 | 8.40 | 7.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.52 | 0.02 | -0.19 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 295.00 | 9.40 | 10.60 | 10.00 | 8.13 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.28 | -0.57 | 0.02 | -0.18 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 297.50 | 10.70 | 12.00 | 11.35 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.27 | -0.62 | 0.02 | -0.17 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 300.00 | 12.40 | 13.40 | 12.90 | 13.30 | +2.80 | +26.67% | 0.04 | 2 | 336 | 0.27 | -0.67 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 305.00 | 14.80 | 17.20 | 16.00 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.24 | -0.76 | 0.02 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 310.00 | 19.30 | 21.80 | 20.55 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 315.00 | 23.90 | 26.90 | 25.40 | % | 0.08 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 320.00 | 28.60 | 31.60 | 30.10 | % | 0.09 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 325.00 | 33.50 | 36.50 | 35.00 | % | 0.11 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 330.00 | 38.50 | 41.40 | 39.95 | % | 0.12 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 340.00 | 48.10 | 51.40 | 49.75 | 60.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 350.00 | 58.30 | 61.40 | 59.85 | 48.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 360.00 | 67.90 | 71.40 | 69.65 | 71.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 8/29/2025 4:00:01 PM EST |
| 370.00 | 78.30 | 81.40 | 79.85 | 79.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 8/29/2025 4:00:01 PM EST |
| 380.00 | 88.30 | 91.40 | 89.85 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 390.00 | 98.30 | 101.40 | 99.85 | 96.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 8/29/2025 4:00:01 PM EST |
| 400.00 | 108.60 | 111.40 | 110.00 | 105.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 8/29/2025 4:00:01 PM EST |
| 410.00 | 118.50 | 121.40 | 119.95 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 420.00 | 128.30 | 131.40 | 129.85 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 430.00 | 138.60 | 141.40 | 140.00 | 150.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 440.00 | 148.60 | 151.30 | 149.95 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |