Options Chain for PROGRESSIVE CORP COM (PGR) - $247.06 as of 8/29/2025 9:02:17 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
120.00 | 125.20 | 129.10 | 127.15 | % | 1.06 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
125.00 | 120.30 | 124.10 | 122.20 | % | 0.98 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
130.00 | 115.40 | 119.10 | 117.25 | % | 0.90 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
135.00 | 110.40 | 113.50 | 111.95 | % | 0.83 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
140.00 | 105.40 | 109.20 | 107.30 | 134.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:52 PM EST |
145.00 | 100.40 | 104.20 | 102.30 | % | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
150.00 | 95.40 | 99.20 | 97.30 | 110.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 8/29/2025 3:59:52 PM EST |
155.00 | 90.30 | 94.20 | 92.25 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
160.00 | 85.30 | 89.20 | 87.25 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
165.00 | 80.40 | 84.20 | 82.30 | 86.30 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 8/29/2025 3:59:52 PM EST |
170.00 | 75.40 | 78.80 | 77.10 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
175.00 | 70.50 | 74.30 | 72.40 | 101.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:52 PM EST |
180.00 | 65.40 | 68.90 | 67.15 | 81.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 8/29/2025 3:59:52 PM EST |
185.00 | 60.50 | 64.30 | 62.40 | 86.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 3:59:52 PM EST |
190.00 | 55.50 | 59.30 | 57.40 | 81.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 3:59:52 PM EST |
195.00 | 50.50 | 54.10 | 52.30 | 72.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:52 PM EST |
200.00 | 45.50 | 49.10 | 47.30 | 45.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
205.00 | 40.60 | 44.20 | 42.40 | % | 0.21 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
210.00 | 35.60 | 39.00 | 37.30 | 34.87 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.03 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
215.00 | 30.70 | 34.10 | 32.40 | % | 0.15 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
220.00 | 26.10 | 29.30 | 27.70 | 32.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.48 | 0.96 | 0.01 | -0.06 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
225.00 | 21.10 | 24.60 | 22.85 | % | 0.10 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
227.50 | 18.80 | 22.20 | 20.50 | % | 0.09 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
230.00 | 18.10 | 19.60 | 18.85 | 25.42 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.30 | 0.88 | 0.01 | -0.10 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
232.50 | 14.80 | 17.70 | 16.25 | % | 0.07 | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.11 | 8/29/2025 3:59:52 PM EST | |||
235.00 | 13.00 | 14.30 | 13.65 | 17.88 | 0.00 | 0.00% | 0.06 | 0 | 265 | 0.23 | 0.80 | 0.02 | -0.12 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
237.50 | 11.00 | 12.30 | 11.65 | % | 0.05 | 0 | 0 | 0.22 | 0.76 | 0.02 | -0.13 | 8/29/2025 3:59:52 PM EST | |||
240.00 | 9.60 | 10.40 | 10.00 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 1,003 | 0.22 | 0.71 | 0.02 | -0.14 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
242.50 | 8.00 | 8.50 | 8.25 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.23 | 0.65 | 0.03 | -0.14 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
245.00 | 6.50 | 6.90 | 6.70 | 6.60 | +0.20 | +3.13% | 0.03 | 1 | 105 | 0.23 | 0.58 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
247.50 | 5.00 | 5.40 | 5.20 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.22 | 0.51 | 0.03 | -0.14 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
250.00 | 3.90 | 4.20 | 4.05 | 3.95 | +0.07 | +1.81% | 0.02 | 20 | 604 | 0.22 | 0.43 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
252.50 | 2.85 | 3.20 | 3.03 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.22 | 0.36 | 0.03 | -0.12 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
255.00 | 2.10 | 2.40 | 2.25 | 2.10 | +0.06 | +2.95% | 0.01 | 46 | 253 | 0.22 | 0.29 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
257.50 | 1.50 | 1.70 | 1.60 | 1.65 | +0.26 | +18.71% | 0.01 | 2 | 32 | 0.21 | 0.23 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
260.00 | 1.05 | 1.25 | 1.15 | 1.12 | +0.04 | +3.71% | 0.00 | 10 | 1,680 | 0.21 | 0.18 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
262.50 | 0.70 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 0.00 | 3 | 26 | 0.21 | 0.14 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
265.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.27 | 0.10 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
267.50 | 0.00 | 0.45 | 0.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.27 | 0.07 | 0.01 | -0.04 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
270.00 | 0.00 | 1.35 | 0.68 | 0.30 | +0.05 | +20.00% | 0.00 | 3 | 864 | 0.23 | 0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
272.50 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.03 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
275.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.44 | 0.02 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
280.00 | 0.00 | 1.20 | 0.60 | 0.80 | +0.39 | +95.13% | 0.00 | 2 | 1,655 | 0.39 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
285.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
290.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
295.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:52 PM EST |
300.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
305.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
310.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:52 PM EST |
315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
320.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
325.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
330.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
335.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
340.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/29/2025 3:59:52 PM EST |
350.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/29/2025 3:59:52 PM EST |
360.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 3:59:52 PM EST |
370.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 3:59:52 PM EST |
380.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/29/2025 3:59:52 PM EST |
390.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/29/2025 3:59:52 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:52 PM EST |
130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:52 PM EST |
135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:52 PM EST |
140.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:52 PM EST |
145.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 8/29/2025 3:59:52 PM EST |
150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:52 PM EST |
155.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/29/2025 3:59:52 PM EST |
160.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:52 PM EST |
165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
170.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/29/2025 3:59:52 PM EST |
175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:52 PM EST |
180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:52 PM EST |
185.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
190.00 | 0.00 | 1.20 | 0.60 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
195.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:52 PM EST |
205.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
210.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.60 | -0.01 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
215.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 17 | 0.41 | -0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
220.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.36 | -87.81% | 0.00 | 3 | 2,061 | 0.36 | -0.04 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
225.00 | 0.35 | 0.85 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.26 | -0.07 | 0.01 | -0.08 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
227.50 | 0.50 | 1.85 | 1.18 | % | 0.01 | 0 | 0 | 0.29 | -0.09 | 0.01 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
230.00 | 0.70 | 1.05 | 0.88 | 0.82 | -0.28 | -25.46% | 0.00 | 73 | 305 | 0.26 | -0.12 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
232.50 | 0.95 | 1.30 | 1.13 | 1.13 | -0.29 | -20.43% | 0.00 | 1 | 48 | 0.25 | -0.16 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
235.00 | 1.25 | 1.60 | 1.43 | 1.50 | -0.55 | -26.83% | 0.01 | 25 | 228 | 0.24 | -0.20 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
237.50 | 1.65 | 2.20 | 1.93 | 1.97 | -0.65 | -24.81% | 0.01 | 1 | 75 | 0.24 | -0.24 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
240.00 | 2.30 | 2.70 | 2.50 | 2.55 | -0.55 | -17.75% | 0.01 | 12 | 603 | 0.23 | -0.29 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
242.50 | 3.00 | 3.50 | 3.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | -0.35 | 0.03 | -0.14 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
245.00 | 3.70 | 4.50 | 4.10 | 4.36 | -0.54 | -11.02% | 0.02 | 1 | 354 | 0.24 | -0.42 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
247.50 | 4.90 | 5.60 | 5.25 | 4.90 | -1.60 | -24.62% | 0.02 | 3 | 11 | 0.22 | -0.49 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
250.00 | 6.10 | 6.80 | 6.45 | 6.74 | -1.27 | -15.86% | 0.03 | 54 | 1,044 | 0.22 | -0.57 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
252.50 | 7.70 | 8.30 | 8.00 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.64 | 0.03 | -0.12 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
255.00 | 9.30 | 10.10 | 9.70 | 12.38 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.21 | -0.71 | 0.03 | -0.11 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
257.50 | 10.50 | 13.30 | 11.90 | % | 0.05 | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
260.00 | 12.40 | 14.90 | 13.65 | 12.80 | -1.90 | -12.93% | 0.05 | 3 | 491 | 0.22 | -0.82 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
262.50 | 14.50 | 17.90 | 16.20 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.86 | 0.02 | -0.07 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
265.00 | 17.90 | 20.20 | 19.05 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.34 | -0.90 | 0.01 | -0.06 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
267.50 | 19.20 | 22.40 | 20.80 | % | 0.08 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
270.00 | 22.10 | 25.10 | 23.60 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 214 | 0.40 | -0.95 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
272.50 | 23.90 | 27.50 | 25.70 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
275.00 | 26.60 | 29.90 | 28.25 | 30.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
280.00 | 32.50 | 34.90 | 33.70 | 34.30 | 0.00 | 0.00% | 0.12 | 0 | 289 | 0.49 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
285.00 | 36.60 | 40.00 | 38.30 | 36.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
290.00 | 41.30 | 45.00 | 43.15 | 43.19 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
295.00 | 46.90 | 50.00 | 48.45 | 48.22 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
300.00 | 51.40 | 55.00 | 53.20 | 29.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:52 PM EST |
305.00 | 56.30 | 60.00 | 58.15 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
310.00 | 61.30 | 65.00 | 63.15 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
315.00 | 66.30 | 70.00 | 68.15 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
320.00 | 71.30 | 75.00 | 73.15 | 48.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 3:59:52 PM EST |
325.00 | 76.30 | 80.00 | 78.15 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
330.00 | 81.30 | 84.50 | 82.90 | 83.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:52 PM EST |
335.00 | 86.30 | 90.00 | 88.15 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
340.00 | 91.30 | 95.00 | 93.15 | 92.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:52 PM EST |
350.00 | 101.30 | 105.00 | 103.15 | 114.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 8/29/2025 3:59:52 PM EST |
360.00 | 111.30 | 115.00 | 113.15 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
370.00 | 121.40 | 125.00 | 123.20 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
380.00 | 131.70 | 134.90 | 133.30 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
390.00 | 141.40 | 145.00 | 143.20 | 139.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 8/29/2025 3:59:52 PM EST |