Options Chain for ELI LILLY & CO COM (LLY) - $808.11 as of 7/29/2025 2:18:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 425.60 | 433.55 | 429.58 | % | 1.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 350.00 | 415.60 | 423.70 | 419.65 | % | 1.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 360.00 | 405.65 | 413.90 | 409.78 | % | 1.14 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 370.00 | 395.75 | 403.90 | 399.83 | 377.50 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 2:58:57 PM EST |
| 380.00 | 385.85 | 394.10 | 389.98 | 378.50 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:58:57 PM EST |
| 390.00 | 375.90 | 384.00 | 379.95 | 433.00 | 0.00 | 0.00% | 0.97 | 0 | 14 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:58:57 PM EST |
| 400.00 | 365.95 | 374.10 | 370.03 | 361.45 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:57 PM EST |
| 410.00 | 356.05 | 364.30 | 360.18 | 370.30 | 0.00 | 0.00% | 0.88 | 0 | 19 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:57 PM EST |
| 420.00 | 346.15 | 354.45 | 350.30 | 331.55 | 0.00 | 0.00% | 0.83 | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:58:57 PM EST |
| 430.00 | 336.25 | 344.45 | 340.35 | 335.40 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:57 PM EST |
| 440.00 | 326.30 | 334.55 | 330.43 | 314.60 | 0.00 | 0.00% | 0.75 | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 7/29/2025 2:58:57 PM EST |
| 450.00 | 316.50 | 324.75 | 320.63 | 320.96 | 0.00 | 0.00% | 0.71 | 0 | 13 | 0.91 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 2:58:57 PM EST |
| 460.00 | 306.55 | 314.80 | 310.68 | 310.62 | 0.00 | 0.00% | 0.68 | 0 | 7 | 0.89 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/29/2025 2:58:57 PM EST |
| 470.00 | 296.65 | 305.00 | 300.83 | 300.67 | 0.00 | 0.00% | 0.64 | 0 | 8 | 0.86 | 1.00 | 0.00 | -0.03 | 7/7/2025 | 7/29/2025 2:58:57 PM EST |
| 480.00 | 286.80 | 295.10 | 290.95 | 266.35 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.84 | 1.00 | 0.00 | -0.03 | 5/15/2025 | 7/29/2025 2:58:57 PM EST |
| 490.00 | 276.95 | 285.10 | 281.03 | 244.35 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.81 | 1.00 | 0.00 | -0.04 | 5/14/2025 | 7/29/2025 2:58:57 PM EST |
| 500.00 | 267.20 | 275.20 | 271.20 | 275.00 | +4.20 | +1.56% | 0.54 | 1 | 119 | 0.72 | 1.00 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 510.00 | 258.15 | 264.35 | 261.25 | 221.65 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.75 | 0.99 | 0.00 | -0.05 | 5/22/2025 | 7/29/2025 2:58:57 PM EST |
| 520.00 | 248.10 | 254.80 | 251.45 | 218.45 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.68 | 0.99 | 0.00 | -0.07 | 5/27/2025 | 7/29/2025 2:58:57 PM EST |
| 530.00 | 238.30 | 245.35 | 241.83 | 219.33 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.67 | 0.99 | 0.00 | -0.08 | 5/21/2025 | 7/29/2025 2:58:57 PM EST |
| 540.00 | 228.65 | 235.30 | 231.98 | 236.60 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.68 | 0.99 | 0.00 | -0.07 | 6/20/2025 | 7/29/2025 2:58:57 PM EST |
| 550.00 | 218.70 | 225.85 | 222.28 | 226.15 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.64 | 0.98 | 0.00 | -0.10 | 6/20/2025 | 7/29/2025 2:58:57 PM EST |
| 560.00 | 209.25 | 215.95 | 212.60 | 208.65 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.58 | 0.98 | 0.00 | -0.11 | 5/16/2025 | 7/29/2025 2:58:57 PM EST |
| 570.00 | 199.70 | 206.25 | 202.98 | 188.95 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.61 | 0.97 | 0.00 | -0.13 | 6/2/2025 | 7/29/2025 2:58:57 PM EST |
| 580.00 | 190.15 | 196.80 | 193.48 | 209.00 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.56 | 0.97 | 0.00 | -0.15 | 6/23/2025 | 7/29/2025 2:58:57 PM EST |
| 590.00 | 180.75 | 187.55 | 184.15 | 188.10 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.55 | 0.96 | 0.00 | -0.16 | 5/16/2025 | 7/29/2025 2:58:57 PM EST |
| 600.00 | 171.30 | 177.40 | 174.35 | 194.40 | 0.00 | 0.00% | 0.29 | 0 | 134 | 0.46 | 0.95 | 0.00 | -0.18 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 610.00 | 162.15 | 169.00 | 165.58 | 167.65 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.46 | 0.94 | 0.00 | -0.20 | 7/17/2025 | 7/29/2025 2:58:57 PM EST |
| 620.00 | 153.15 | 160.10 | 156.63 | 170.92 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.46 | 0.92 | 0.00 | -0.23 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 630.00 | 144.20 | 150.95 | 147.58 | 149.67 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.47 | 0.91 | 0.00 | -0.25 | 5/16/2025 | 7/29/2025 2:58:57 PM EST |
| 640.00 | 137.20 | 141.75 | 139.48 | 146.55 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.46 | 0.89 | 0.00 | -0.27 | 7/18/2025 | 7/29/2025 2:58:57 PM EST |
| 650.00 | 129.75 | 132.15 | 130.95 | 123.00 | -51.63 | -29.57% | 0.20 | 1 | 33 | 0.44 | 0.88 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 660.00 | 119.50 | 124.55 | 122.03 | 137.90 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.45 | 0.86 | 0.00 | -0.32 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 670.00 | 112.00 | 116.30 | 114.15 | 141.60 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.43 | 0.84 | 0.00 | -0.35 | 7/14/2025 | 7/29/2025 2:58:57 PM EST |
| 680.00 | 105.35 | 107.40 | 106.38 | 105.00 | -38.10 | -26.63% | 0.16 | 5 | 40 | 0.43 | 0.81 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 690.00 | 97.50 | 99.55 | 98.53 | 100.55 | -6.45 | -6.03% | 0.14 | 6 | 35 | 0.43 | 0.79 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 700.00 | 90.50 | 92.05 | 91.28 | 92.71 | -25.74 | -21.74% | 0.13 | 3 | 87 | 0.42 | 0.76 | 0.00 | -0.42 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 710.00 | 82.65 | 85.10 | 83.88 | 90.45 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.42 | 0.73 | 0.00 | -0.43 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 720.00 | 76.80 | 78.35 | 77.58 | 78.48 | -24.77 | -23.99% | 0.11 | 7 | 74 | 0.43 | 0.70 | 0.00 | -0.45 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 730.00 | 69.40 | 72.10 | 70.75 | 79.05 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.42 | 0.67 | 0.00 | -0.47 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 740.00 | 64.50 | 65.85 | 65.18 | 63.92 | -7.03 | -9.91% | 0.09 | 4 | 143 | 0.42 | 0.64 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 750.00 | 58.90 | 59.75 | 59.33 | 61.65 | -31.25 | -33.64% | 0.08 | 87 | 606 | 0.42 | 0.61 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 760.00 | 53.55 | 54.30 | 53.93 | 53.25 | -27.11 | -33.74% | 0.07 | 75 | 172 | 0.42 | 0.58 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 770.00 | 48.55 | 49.25 | 48.90 | 48.58 | -32.42 | -40.03% | 0.06 | 89 | 158 | 0.42 | 0.54 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 780.00 | 43.90 | 44.55 | 44.23 | 44.51 | -27.04 | -37.80% | 0.06 | 61 | 647 | 0.41 | 0.51 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 790.00 | 39.55 | 40.20 | 39.88 | 40.89 | -19.16 | -31.91% | 0.05 | 24 | 359 | 0.41 | 0.48 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 800.00 | 35.45 | 36.15 | 35.80 | 35.60 | -18.78 | -34.54% | 0.04 | 646 | 1,330 | 0.41 | 0.45 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 810.00 | 31.75 | 32.95 | 32.35 | 33.70 | -14.93 | -30.71% | 0.04 | 35 | 139 | 0.41 | 0.41 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 820.00 | 28.35 | 29.00 | 28.68 | 28.27 | -16.88 | -37.39% | 0.03 | 118 | 1,021 | 0.41 | 0.38 | 0.00 | -0.47 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 830.00 | 25.20 | 25.85 | 25.53 | 26.79 | -14.16 | -34.58% | 0.03 | 52 | 149 | 0.41 | 0.35 | 0.00 | -0.45 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 840.00 | 22.40 | 22.95 | 22.68 | 24.08 | -12.74 | -34.61% | 0.03 | 45 | 1,049 | 0.41 | 0.32 | 0.00 | -0.44 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 850.00 | 19.75 | 20.35 | 20.05 | 21.20 | -12.15 | -36.44% | 0.02 | 567 | 250 | 0.41 | 0.30 | 0.00 | -0.42 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 860.00 | 17.45 | 17.90 | 17.68 | 17.70 | -11.58 | -39.55% | 0.02 | 672 | 1,342 | 0.41 | 0.27 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 870.00 | 15.35 | 15.85 | 15.60 | 14.90 | -11.37 | -43.29% | 0.02 | 23 | 39 | 0.41 | 0.25 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 880.00 | 13.50 | 13.95 | 13.73 | 14.55 | -10.00 | -40.74% | 0.02 | 59 | 934 | 0.41 | 0.22 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 890.00 | 11.80 | 12.25 | 12.03 | 12.05 | -8.73 | -42.02% | 0.01 | 14 | 44 | 0.41 | 0.20 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 900.00 | 10.35 | 10.70 | 10.53 | 10.50 | -7.65 | -42.15% | 0.01 | 269 | 1,745 | 0.41 | 0.18 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 910.00 | 9.00 | 9.35 | 9.18 | 9.07 | -7.18 | -44.19% | 0.01 | 56 | 116 | 0.41 | 0.16 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 920.00 | 7.85 | 8.15 | 8.00 | 8.29 | -6.01 | -42.03% | 0.01 | 66 | 757 | 0.41 | 0.15 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 940.00 | 5.95 | 6.20 | 6.08 | 5.90 | -4.82 | -44.97% | 0.01 | 849 | 1,216 | 0.41 | 0.12 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 960.00 | 4.55 | 4.70 | 4.63 | 4.67 | -3.18 | -40.51% | 0.00 | 73 | 1,008 | 0.41 | 0.09 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 980.00 | 3.40 | 3.65 | 3.53 | 3.40 | -3.40 | -50.00% | 0.00 | 42 | 675 | 0.41 | 0.07 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 1,000.00 | 2.55 | 2.97 | 2.76 | 2.76 | -2.24 | -44.80% | 0.00 | 206 | 996 | 0.41 | 0.06 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 1,020.00 | 0.46 | 2.52 | 1.49 | 2.75 | -1.45 | -34.53% | 0.00 | 2 | 228 | 0.38 | 0.04 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 1,040.00 | 0.00 | 3.20 | 1.60 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.47 | 0.03 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 1,060.00 | 0.01 | 3.50 | 1.76 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.38 | 0.02 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 1,080.00 | 0.46 | 1.22 | 0.84 | 0.90 | -1.00 | -52.64% | 0.00 | 1 | 576 | 0.41 | 0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 1,100.00 | 0.50 | 0.87 | 0.69 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.42 | 0.01 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 1,120.00 | 0.50 | 1.26 | 0.88 | 0.86 | -0.08 | -8.52% | 0.00 | 12 | 103 | 0.45 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 1,140.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.01 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 1,160.00 | 0.00 | 1.56 | 0.78 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.53 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/29/2025 2:58:57 PM EST |
| 1,180.00 | 0.00 | 0.50 | 0.25 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.47 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 2:58:57 PM EST |
| 1,200.00 | 0.06 | 0.48 | 0.27 | 0.30 | -0.05 | -14.29% | 0.00 | 70 | 553 | 0.43 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 1,220.00 | 0.00 | 1.03 | 0.52 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.54 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 1,240.00 | 0.00 | 0.26 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.48 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 1,260.00 | 0.00 | 0.77 | 0.39 | 0.50 | +0.30 | +150.00% | 0.00 | 6 | 305 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 1,280.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:57 PM EST |
| 1,300.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 1,320.00 | 0.00 | 2.58 | 1.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 1,340.00 | 0.00 | 2.42 | 1.21 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 1,360.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 1,380.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.26 | -81.25% | 0.00 | 5 | 207 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 2.54 | 1.27 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:58:57 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:57 PM EST |
| 360.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 370.00 | 0.00 | 2.56 | 1.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 380.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 390.00 | 0.00 | 1.53 | 0.77 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:58:57 PM EST |
| 400.00 | 0.00 | 1.01 | 0.51 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 410.00 | 0.00 | 0.82 | 0.41 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 430.00 | 0.00 | 2.70 | 1.35 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 2:58:57 PM EST |
| 440.00 | 0.10 | 1.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.64 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 450.00 | 0.00 | 1.93 | 0.97 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 2:58:57 PM EST |
| 460.00 | 0.00 | 1.50 | 0.75 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | -0.02 | 5/22/2025 | 7/29/2025 2:58:57 PM EST |
| 470.00 | 0.00 | 2.10 | 1.05 | 3.48 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.72 | 0.00 | 0.00 | -0.03 | 6/3/2025 | 7/29/2025 2:58:57 PM EST |
| 480.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/29/2025 2:58:57 PM EST |
| 490.00 | 0.00 | 0.58 | 0.29 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 7/29/2025 2:58:57 PM EST |
| 500.00 | 0.05 | 0.67 | 0.36 | 0.52 | +0.17 | +48.58% | 0.00 | 37 | 104 | 0.47 | 0.00 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 510.00 | 0.00 | 1.46 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | -0.01 | 0.00 | -0.05 | 7/18/2025 | 7/29/2025 2:58:57 PM EST |
| 520.00 | 0.01 | 2.20 | 1.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.46 | -0.01 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 530.00 | 0.01 | 4.75 | 2.38 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.49 | -0.01 | 0.00 | -0.08 | 7/2/2025 | 7/29/2025 2:58:57 PM EST |
| 540.00 | 0.00 | 3.95 | 1.98 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.62 | -0.01 | 0.00 | -0.07 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 550.00 | 0.01 | 4.15 | 2.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | -0.02 | 0.00 | -0.10 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 560.00 | 1.61 | 2.00 | 1.81 | 1.80 | +0.71 | +65.14% | 0.00 | 13 | 50 | 0.48 | -0.02 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 570.00 | 1.88 | 2.54 | 2.21 | 2.50 | -1.55 | -38.28% | 0.00 | 9 | 60 | 0.48 | -0.03 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 580.00 | 2.21 | 3.05 | 2.63 | 2.82 | +1.36 | +93.16% | 0.00 | 4 | 116 | 0.47 | -0.03 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 590.00 | 2.79 | 3.50 | 3.15 | 3.37 | -0.38 | -10.14% | 0.01 | 11 | 108 | 0.47 | -0.04 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 600.00 | 3.45 | 3.90 | 3.68 | 3.83 | +1.67 | +77.32% | 0.01 | 245 | 577 | 0.46 | -0.05 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 610.00 | 4.10 | 4.70 | 4.40 | 5.00 | +2.10 | +72.42% | 0.01 | 35 | 260 | 0.45 | -0.06 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 620.00 | 4.95 | 5.35 | 5.15 | 4.75 | +1.30 | +37.69% | 0.01 | 242 | 365 | 0.45 | -0.08 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 630.00 | 6.10 | 6.60 | 6.35 | 6.44 | +2.34 | +57.08% | 0.01 | 38 | 145 | 0.44 | -0.09 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 640.00 | 7.15 | 7.60 | 7.38 | 6.90 | +2.50 | +56.82% | 0.01 | 29 | 298 | 0.44 | -0.11 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 650.00 | 8.40 | 8.85 | 8.63 | 8.24 | +2.84 | +52.60% | 0.01 | 51 | 677 | 0.43 | -0.12 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 660.00 | 10.00 | 10.35 | 10.18 | 9.80 | +3.70 | +60.66% | 0.02 | 53 | 523 | 0.43 | -0.14 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 670.00 | 11.65 | 12.15 | 11.90 | 12.17 | +4.67 | +62.27% | 0.02 | 33 | 769 | 0.43 | -0.16 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 680.00 | 13.80 | 14.30 | 14.05 | 14.27 | +5.85 | +69.48% | 0.02 | 29 | 879 | 0.43 | -0.19 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 690.00 | 15.95 | 16.75 | 16.35 | 15.62 | +6.22 | +66.17% | 0.02 | 19 | 473 | 0.42 | -0.21 | 0.00 | -0.39 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 700.00 | 18.75 | 19.25 | 19.00 | 18.39 | +6.81 | +58.81% | 0.03 | 138 | 1,264 | 0.42 | -0.24 | 0.00 | -0.42 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 710.00 | 21.70 | 22.20 | 21.95 | 21.46 | +7.81 | +57.22% | 0.03 | 23 | 720 | 0.42 | -0.27 | 0.00 | -0.43 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 720.00 | 24.95 | 25.50 | 25.23 | 24.39 | +8.61 | +54.57% | 0.04 | 39 | 700 | 0.42 | -0.30 | 0.00 | -0.45 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 730.00 | 28.50 | 29.20 | 28.85 | 28.80 | +10.55 | +57.81% | 0.04 | 23 | 621 | 0.41 | -0.33 | 0.00 | -0.47 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 740.00 | 32.40 | 33.25 | 32.83 | 32.90 | +11.92 | +56.82% | 0.04 | 23 | 1,135 | 0.42 | -0.36 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 750.00 | 36.65 | 37.35 | 37.00 | 37.08 | +13.39 | +56.53% | 0.05 | 144 | 1,517 | 0.42 | -0.39 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 760.00 | 41.25 | 42.00 | 41.63 | 40.20 | +14.88 | +58.77% | 0.05 | 65 | 549 | 0.41 | -0.42 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 770.00 | 46.15 | 47.05 | 46.60 | 44.80 | +16.85 | +60.29% | 0.06 | 31 | 449 | 0.41 | -0.46 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 780.00 | 51.40 | 52.30 | 51.85 | 52.19 | +16.94 | +48.06% | 0.07 | 12 | 735 | 0.41 | -0.49 | 0.00 | -0.50 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 790.00 | 57.10 | 58.00 | 57.55 | 57.98 | +21.93 | +60.84% | 0.07 | 23 | 305 | 0.41 | -0.52 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 800.00 | 63.00 | 64.10 | 63.55 | 63.99 | +23.64 | +58.59% | 0.08 | 34 | 785 | 0.41 | -0.55 | 0.00 | -0.49 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 810.00 | 69.40 | 70.55 | 69.98 | 71.80 | +24.70 | +52.45% | 0.09 | 7 | 91 | 0.41 | -0.59 | 0.00 | -0.48 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 820.00 | 75.95 | 77.05 | 76.50 | 74.45 | +21.90 | +41.68% | 0.09 | 17 | 332 | 0.41 | -0.62 | 0.00 | -0.47 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 830.00 | 82.45 | 85.40 | 83.93 | 80.93 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.40 | -0.65 | 0.00 | -0.45 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 840.00 | 89.85 | 92.15 | 91.00 | 61.80 | 0.00 | 0.00% | 0.11 | 0 | 367 | 0.41 | -0.68 | 0.00 | -0.44 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 850.00 | 96.25 | 101.25 | 98.75 | 71.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | -0.70 | 0.00 | -0.42 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 860.00 | 104.60 | 106.60 | 105.60 | 103.70 | +30.55 | +41.77% | 0.12 | 5 | 200 | 0.41 | -0.73 | 0.00 | -0.40 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 870.00 | 111.55 | 117.45 | 114.50 | 108.24 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | -0.75 | 0.00 | -0.38 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 880.00 | 121.15 | 123.10 | 122.13 | 123.40 | +32.08 | +35.13% | 0.14 | 1 | 77 | 0.39 | -0.78 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 890.00 | 128.00 | 132.90 | 130.45 | % | 0.15 | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.34 | 7/29/2025 2:58:57 PM EST | |||
| 900.00 | 138.40 | 140.10 | 139.25 | 136.45 | -4.13 | -2.94% | 0.15 | 10 | 98 | 0.40 | -0.82 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 910.00 | 146.00 | 150.80 | 148.40 | % | 0.16 | 0 | 0 | 0.38 | -0.84 | 0.00 | -0.30 | 7/29/2025 2:58:57 PM EST | |||
| 920.00 | 155.00 | 158.95 | 156.98 | 136.52 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.39 | -0.85 | 0.00 | -0.28 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 940.00 | 172.80 | 178.15 | 175.48 | 170.95 | +19.40 | +12.81% | 0.19 | 5 | 28 | 0.39 | -0.88 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 960.00 | 191.90 | 197.50 | 194.70 | 159.08 | 0.00 | 0.00% | 0.20 | 0 | 216 | 0.45 | -0.91 | 0.00 | -0.20 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 980.00 | 210.30 | 216.80 | 213.55 | 208.40 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.48 | -0.93 | 0.00 | -0.17 | 6/24/2025 | 7/29/2025 2:58:57 PM EST |
| 1,000.00 | 229.85 | 236.05 | 232.95 | 211.88 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.51 | -0.94 | 0.00 | -0.14 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 1,020.00 | 249.40 | 255.60 | 252.50 | 231.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.11 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 1,040.00 | 267.55 | 275.45 | 271.50 | 239.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | -0.97 | 0.00 | -0.09 | 4/2/2025 | 7/29/2025 2:58:57 PM EST |
| 1,060.00 | 288.20 | 295.30 | 291.75 | 276.07 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.07 | 6/18/2025 | 7/29/2025 2:58:57 PM EST |
| 1,080.00 | 308.00 | 315.40 | 311.70 | 296.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 1/8/2025 | 7/29/2025 2:58:57 PM EST |
| 1,100.00 | 328.05 | 335.45 | 331.75 | 258.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 3/20/2025 | 7/29/2025 2:58:57 PM EST |
| 1,120.00 | 348.15 | 355.45 | 351.80 | 357.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 6/20/2025 | 7/29/2025 2:58:57 PM EST |
| 1,140.00 | 368.00 | 375.85 | 371.93 | 271.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 2/12/2025 | 7/29/2025 2:58:57 PM EST |
| 1,160.00 | 388.20 | 395.45 | 391.83 | 278.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 10/28/2024 | 7/29/2025 2:58:57 PM EST |
| 1,180.00 | 408.00 | 415.95 | 411.98 | 386.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:58:57 PM EST |
| 1,200.00 | 428.10 | 436.00 | 432.05 | 352.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/30/2024 | 7/29/2025 2:58:57 PM EST |
| 1,220.00 | 448.05 | 455.30 | 451.68 | 428.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 10/30/2024 | 7/29/2025 2:58:57 PM EST |
| 1,240.00 | 467.50 | 475.45 | 471.48 | 454.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/27/2024 | 7/29/2025 2:58:57 PM EST |
| 1,260.00 | 487.50 | 495.80 | 491.65 | 369.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 2:58:57 PM EST |
| 1,280.00 | 508.20 | 515.05 | 511.63 | 388.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 7/29/2025 2:58:57 PM EST |
| 1,300.00 | 528.05 | 535.60 | 531.83 | 407.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 7/29/2025 2:58:57 PM EST |
| 1,320.00 | 547.80 | 555.05 | 551.43 | % | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 1,340.00 | 567.80 | 575.40 | 571.60 | % | 0.43 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 1,360.00 | 588.00 | 595.00 | 591.50 | 464.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 2:58:57 PM EST |
| 1,380.00 | 607.90 | 614.70 | 611.30 | % | 0.44 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST |