Options Chain for ADOBE INC COM (ADBE) - $380.92 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 191.00 | 197.65 | 162.44 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 186.30 | 192.80 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 181.20 | 188.00 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 171.60 | 178.35 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 220.00 | 163.95 | 168.85 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 152.60 | 159.40 | 126.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 144.25 | 150.00 | 122.70 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.96 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 135.25 | 140.70 | 109.15 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.95 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 127.75 | 131.50 | 189.15 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.94 | 0.00 | -0.06 | 1/22/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 118.60 | 122.30 | 121.50 | +20.59 | +20.41% | 4 | 6 | 0.52 | 0.92 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 109.70 | 113.80 | 174.90 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.91 | 0.00 | -0.08 | 1/30/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 101.35 | 104.15 | 73.75 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.89 | 0.00 | -0.09 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 93.35 | 95.50 | 95.00 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.86 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 85.30 | 86.80 | 62.10 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.84 | 0.00 | -0.11 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 76.80 | 78.85 | 80.09 | +29.14 | +57.20% | 3 | 42 | 0.43 | 0.81 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 69.95 | 71.40 | 50.35 | 0.00 | 0.00% | 0 | 69 | 0.42 | 0.78 | 0.00 | -0.12 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 62.75 | 64.10 | 42.45 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.74 | 0.00 | -0.13 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 55.80 | 57.25 | 57.05 | +6.77 | +13.47% | 10 | 97 | 0.40 | 0.71 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 49.35 | 50.70 | 50.55 | 0.00 | 0.00% | 0 | 246 | 0.39 | 0.67 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 42.25 | 44.50 | 44.70 | +0.93 | +2.13% | 2 | 590 | 0.37 | 0.62 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 37.80 | 38.65 | 39.30 | +1.30 | +3.43% | 27 | 394 | 0.37 | 0.58 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 32.65 | 33.60 | 34.09 | +1.32 | +4.03% | 33 | 670 | 0.36 | 0.54 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 28.10 | 28.95 | 28.27 | 0.00 | 0.00% | 0 | 853 | 0.36 | 0.49 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 24.00 | 25.25 | 25.30 | +1.51 | +6.35% | 8 | 475 | 0.36 | 0.44 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 20.40 | 20.95 | 19.79 | -1.31 | -6.21% | 1 | 279 | 0.35 | 0.39 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 16.95 | 17.50 | 17.25 | +0.06 | +0.35% | 2 | 165 | 0.34 | 0.34 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 14.25 | 14.65 | 14.40 | +1.20 | +9.10% | 4 | 213 | 0.34 | 0.30 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 11.60 | 12.25 | 12.00 | -0.12 | -0.99% | 37 | 640 | 0.33 | 0.26 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 460.00 | 9.30 | 10.20 | 10.41 | +0.41 | +4.10% | 16 | 326 | 0.33 | 0.22 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 8.00 | 9.10 | 8.55 | +0.20 | +2.40% | 13 | 454 | 0.33 | 0.19 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 480.00 | 6.45 | 6.90 | 6.70 | +0.11 | +1.67% | 4 | 356 | 0.33 | 0.16 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 490.00 | 5.30 | 5.65 | 4.12 | 0.00 | 0.00% | 0 | 325 | 0.32 | 0.13 | 0.00 | -0.07 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 500.00 | 3.30 | 4.55 | 4.50 | +0.05 | +1.13% | 21 | 286 | 0.31 | 0.11 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 510.00 | 3.50 | 3.70 | 3.86 | +0.94 | +32.20% | 2 | 124 | 0.32 | 0.10 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 520.00 | 0.67 | 5.25 | 3.00 | +1.35 | +81.82% | 1 | 606 | 0.30 | 0.08 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 530.00 | 2.05 | 2.60 | 2.56 | +0.68 | +36.17% | 3 | 294 | 0.33 | 0.07 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 540.00 | 1.41 | 2.99 | 2.09 | +0.15 | +7.74% | 11 | 74 | 0.31 | 0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 550.00 | 1.55 | 2.11 | 1.72 | +0.19 | +12.42% | 1 | 1,212 | 0.33 | 0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 560.00 | 1.00 | 2.01 | 0.73 | 0.00 | 0.00% | 0 | 128 | 0.33 | 0.05 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 570.00 | 0.32 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.32 | 0.05 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 580.00 | 0.40 | 2.61 | 0.88 | 0.00 | 0.00% | 0 | 73 | 0.33 | 0.04 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 590.00 | 0.31 | 1.99 | 0.48 | 0.00 | 0.00% | 0 | 122 | 0.31 | 0.04 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 600.00 | 0.09 | 1.00 | 0.69 | +0.09 | +15.00% | 2 | 445 | 0.31 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 610.00 | 0.19 | 1.83 | 0.39 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.03 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 620.00 | 0.13 | 2.39 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.03 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 630.00 | 0.09 | 1.82 | 0.25 | 0.00 | 0.00% | 0 | 112 | 0.37 | 0.02 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 640.00 | 0.09 | 2.28 | 0.46 | 0.00 | 0.00% | 0 | 71 | 0.39 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 650.00 | 0.04 | 2.23 | 0.34 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 660.00 | 0.00 | 1.72 | 0.65 | 0.00 | 0.00% | 0 | 108 | 0.46 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 670.00 | 0.00 | 2.12 | 1.83 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 680.00 | 0.00 | 1.77 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.48 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 700.00 | 0.00 | 1.77 | 0.75 | 0.00 | 0.00% | 0 | 77 | 0.50 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 720.00 | 0.05 | 1.72 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 740.00 | 0.00 | 2.04 | 0.48 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 760.00 | 0.00 | 2.62 | 0.21 | 0.00 | 0.00% | 0 | 87 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 780.00 | 0.00 | 2.61 | 0.90 | 0.00 | 0.00% | 0 | 439 | 0.66 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:57 PM EST |
| 800.00 | 0.00 | 2.61 | 0.16 | 0.00 | 0.00% | 0 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 820.00 | 0.00 | 2.61 | 0.50 | 0.00 | 0.00% | 0 | 267 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 3.05 | 1.51 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.01 | 1.55 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.08 | 1.55 | 3.27 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.21 | 1.63 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 220.00 | 0.36 | 1.91 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.03 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.95 | 2.16 | 1.85 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.03 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 1.29 | 2.51 | 5.85 | 0.00 | 0.00% | 0 | 105 | 0.47 | -0.04 | 0.00 | -0.04 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 1.83 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 376 | 0.46 | -0.05 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 2.81 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.06 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 3.90 | 4.25 | 4.10 | 0.00 | 0.00% | 0 | 245 | 0.45 | -0.08 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 3.30 | 5.65 | 5.06 | 0.00 | 0.00% | 0 | 167 | 0.42 | -0.09 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 5.80 | 6.70 | 5.80 | -0.68 | -10.50% | 1 | 147 | 0.43 | -0.11 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 7.35 | 7.85 | 7.35 | -0.13 | -1.74% | 1 | 265 | 0.42 | -0.14 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 7.55 | 9.60 | 9.07 | -0.09 | -0.99% | 2 | 661 | 0.40 | -0.16 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 10.95 | 11.35 | 11.15 | +0.20 | +1.83% | 2,014 | 291 | 0.40 | -0.19 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 12.95 | 13.70 | 12.90 | -0.25 | -1.91% | 11 | 1,261 | 0.40 | -0.22 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 14.45 | 16.60 | 15.35 | -0.70 | -4.37% | 2 | 864 | 0.39 | -0.26 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 17.45 | 19.60 | 18.05 | -1.05 | -5.50% | 34 | 1,972 | 0.38 | -0.29 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 22.20 | 23.10 | 21.62 | -0.90 | -4.00% | 4 | 1,081 | 0.38 | -0.33 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 26.15 | 26.90 | 25.75 | -0.56 | -2.13% | 5 | 842 | 0.38 | -0.38 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 29.70 | 31.30 | 30.94 | 0.00 | 0.00% | 0 | 1,138 | 0.37 | -0.42 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 35.35 | 37.70 | 34.40 | -1.45 | -4.05% | 3 | 499 | 0.38 | -0.46 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 39.10 | 41.65 | 39.35 | -1.15 | -2.84% | 10 | 957 | 0.36 | -0.51 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 45.15 | 47.40 | 44.62 | -11.48 | -20.47% | 7 | 2,021 | 0.35 | -0.56 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 52.45 | 54.05 | 62.34 | 0.00 | 0.00% | 0 | 375 | 0.36 | -0.61 | 0.00 | -0.13 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 58.25 | 60.90 | 58.37 | -4.18 | -6.69% | 1 | 430 | 0.35 | -0.66 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 66.60 | 68.25 | 85.00 | 0.00 | 0.00% | 0 | 437 | 0.35 | -0.70 | 0.00 | -0.11 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 73.95 | 76.05 | 76.00 | 0.00 | 0.00% | 0 | 952 | 0.35 | -0.74 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 460.00 | 82.30 | 85.35 | 82.95 | 0.00 | 0.00% | 0 | 470 | 0.36 | -0.78 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 90.60 | 92.80 | 110.76 | 0.00 | 0.00% | 0 | 107 | 0.35 | -0.81 | 0.00 | -0.08 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 480.00 | 99.35 | 102.95 | 138.47 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.84 | 0.00 | -0.07 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 490.00 | 105.90 | 112.20 | 140.87 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.87 | 0.00 | -0.07 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 500.00 | 115.20 | 122.00 | 129.00 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.89 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 510.00 | 124.60 | 131.50 | 141.50 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.90 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 520.00 | 134.55 | 143.05 | 129.70 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.92 | 0.00 | -0.05 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
| 530.00 | 144.55 | 153.05 | 109.38 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.93 | 0.00 | -0.04 | 1/16/2025 | 5/5/2025 3:59:57 PM EST |
| 540.00 | 154.55 | 161.85 | 149.87 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.04 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 550.00 | 164.55 | 171.45 | 157.60 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 560.00 | 174.55 | 181.45 | 172.95 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 570.00 | 184.55 | 191.50 | 176.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 580.00 | 194.65 | 203.00 | 190.20 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 590.00 | 204.65 | 212.40 | 154.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 1/23/2025 | 5/5/2025 3:59:57 PM EST |
| 600.00 | 214.55 | 221.50 | 204.85 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 610.00 | 224.55 | 231.50 | 273.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 620.00 | 234.55 | 241.50 | 122.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 12/2/2024 | 5/5/2025 3:59:57 PM EST |
| 630.00 | 245.00 | 251.50 | 146.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 10/30/2024 | 5/5/2025 3:59:57 PM EST |
| 640.00 | 255.00 | 261.50 | 303.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 650.00 | 264.55 | 271.50 | 129.08 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 12/4/2024 | 5/5/2025 3:59:57 PM EST |
| 660.00 | 274.55 | 281.50 | 128.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/9/2024 | 5/5/2025 3:59:57 PM EST |
| 670.00 | 284.55 | 291.50 | 185.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:57 PM EST |
| 680.00 | 294.65 | 301.50 | 221.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:57 PM EST |
| 700.00 | 314.60 | 323.05 | 241.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:57 PM EST |
| 720.00 | 334.55 | 342.10 | 191.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:57 PM EST |
| 740.00 | 354.65 | 362.25 | 281.75 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:57 PM EST |
| 760.00 | 374.60 | 382.35 | 301.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:57 PM EST |
| 780.00 | 395.00 | 402.45 | 321.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:57 PM EST |
| 800.00 | 414.55 | 422.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 820.00 | 434.95 | 441.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |