Options Chain for CAPITAL ONE FINL CORP COM (COF) - $224.35 as of 9/12/2025 3:24:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 147.10 | 150.10 | 148.60 | 106.06 | 0.00 | 0.00% | 1.98 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 142.10 | 145.30 | 143.70 | % | 1.80 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 85.00 | 137.10 | 140.20 | 138.65 | % | 1.63 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 90.00 | 132.50 | 134.90 | 133.70 | % | 1.49 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 95.00 | 127.20 | 130.40 | 128.80 | 88.80 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 122.20 | 125.40 | 123.80 | 121.10 | 0.00 | 0.00% | 1.24 | 0 | 5 | 3.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 105.00 | 117.20 | 119.80 | 118.50 | % | 1.13 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 110.00 | 112.20 | 115.40 | 113.80 | 112.45 | 0.00 | 0.00% | 1.03 | 0 | 30 | 3.23 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 107.30 | 110.40 | 108.85 | 105.05 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 102.10 | 104.50 | 103.30 | 42.83 | 0.00 | 0.00% | 0.86 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 97.90 | 99.90 | 98.90 | 87.05 | 0.00 | 0.00% | 0.79 | 0 | 19 | 2.51 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 92.20 | 94.70 | 93.45 | 91.50 | 0.00 | 0.00% | 0.72 | 0 | 25 | 2.28 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 87.30 | 89.90 | 88.60 | 83.35 | 0.00 | 0.00% | 0.66 | 0 | 104 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 83.20 | 84.90 | 84.05 | 83.50 | +4.15 | +5.23% | 0.60 | 5 | 19 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 145.00 | 78.30 | 80.00 | 79.15 | 75.15 | 0.00 | 0.00% | 0.55 | 0 | 27 | 1.99 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 73.40 | 74.70 | 74.05 | 70.12 | 0.00 | 0.00% | 0.49 | 0 | 26 | 1.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 68.50 | 69.80 | 69.15 | 68.60 | +0.95 | +1.41% | 0.45 | 5 | 88 | 1.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 63.30 | 65.00 | 64.15 | 60.55 | 0.00 | 0.00% | 0.40 | 0 | 82 | 1.60 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 58.40 | 60.90 | 59.65 | 58.64 | 0.00 | 0.00% | 0.36 | 0 | 54 | 1.70 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 52.80 | 55.20 | 54.00 | 54.00 | +2.32 | +4.49% | 0.32 | 2 | 167 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 175.00 | 48.60 | 49.60 | 49.10 | 47.55 | 0.00 | 0.00% | 0.28 | 0 | 453 | 1.16 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 180.00 | 43.30 | 45.30 | 44.30 | 46.48 | 0.00 | 0.00% | 0.25 | 0 | 359 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 185.00 | 38.60 | 39.30 | 38.95 | 41.45 | 0.00 | 0.00% | 0.21 | 0 | 337 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 190.00 | 33.70 | 34.10 | 33.90 | 35.13 | 0.00 | 0.00% | 0.18 | 0 | 667 | 0.66 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 192.50 | 30.70 | 33.40 | 32.05 | % | 0.17 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 195.00 | 28.60 | 29.90 | 29.25 | 28.88 | +1.37 | +4.98% | 0.15 | 2 | 898 | 0.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 197.50 | 25.90 | 28.40 | 27.15 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 200.00 | 23.60 | 24.60 | 24.10 | 23.56 | -1.24 | -5.00% | 0.12 | 2 | 1,177 | 0.72 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 202.50 | 20.90 | 23.50 | 22.20 | 19.53 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.77 | 0.99 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 205.00 | 18.50 | 20.20 | 19.35 | 20.83 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.60 | 0.99 | 0.00 | -0.05 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 207.50 | 16.40 | 17.00 | 16.70 | 17.75 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.45 | 0.97 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 210.00 | 14.00 | 15.30 | 14.65 | 14.40 | -0.60 | -4.00% | 0.07 | 20 | 957 | 0.23 | 0.95 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 212.50 | 11.60 | 12.90 | 12.25 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.24 | 0.91 | 0.02 | -0.14 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 215.00 | 9.40 | 9.90 | 9.65 | 8.60 | -1.85 | -17.71% | 0.04 | 16 | 151 | 0.21 | 0.86 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 217.50 | 7.40 | 8.00 | 7.70 | 7.30 | -1.40 | -16.10% | 0.04 | 24 | 173 | 0.24 | 0.80 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 5.70 | 6.00 | 5.85 | 5.80 | -1.20 | -17.15% | 0.03 | 328 | 1,488 | 0.24 | 0.71 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 222.50 | 4.10 | 4.30 | 4.20 | 4.22 | -0.63 | -12.99% | 0.02 | 75 | 316 | 0.24 | 0.61 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 225.00 | 2.80 | 2.95 | 2.88 | 2.62 | -0.78 | -22.95% | 0.01 | 131 | 263 | 0.24 | 0.49 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 227.50 | 1.75 | 1.90 | 1.83 | 1.64 | -0.81 | -33.07% | 0.01 | 119 | 134 | 0.24 | 0.37 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 1.05 | 1.15 | 1.10 | 0.95 | -0.60 | -38.71% | 0.00 | 1,257 | 1,677 | 0.24 | 0.26 | 0.04 | -0.18 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 232.50 | 0.55 | 0.65 | 0.60 | 0.50 | -0.50 | -50.00% | 0.00 | 32 | 266 | 0.24 | 0.17 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 235.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.33 | -55.00% | 0.00 | 2,088 | 235 | 0.22 | 0.10 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 237.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.28 | -65.12% | 0.00 | 515 | 89 | 0.24 | 0.06 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 69 | 6,632 | 0.24 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 242.50 | 0.00 | 0.05 | 0.03 | 0.06 | -0.09 | -60.00% | 0.00 | 200 | 18 | 0.27 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.36 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 247.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 55 | 3,580 | 0.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 252.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 451 | 2.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 395 | 2.04 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 769 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 394 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 192.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 1,094 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 197.50 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 199 | 6,848 | 0.39 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 202.50 | 0.10 | 0.15 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.01 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 205.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.10 | -45.46% | 0.00 | 11 | 300 | 0.36 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 207.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.24 | -48.98% | 0.00 | 42 | 80 | 0.35 | -0.03 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 210.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.03 | -6.98% | 0.00 | 296 | 1,469 | 0.34 | -0.05 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 212.50 | 0.50 | 0.60 | 0.55 | 0.53 | -0.07 | -11.67% | 0.00 | 170 | 478 | 0.33 | -0.09 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 215.00 | 0.80 | 1.05 | 0.93 | 0.82 | -0.18 | -18.00% | 0.00 | 248 | 6,858 | 0.33 | -0.14 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 217.50 | 1.20 | 1.30 | 1.25 | 1.52 | -0.03 | -1.94% | 0.01 | 39 | 175 | 0.31 | -0.20 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 1.85 | 1.95 | 1.90 | 2.01 | -0.11 | -5.19% | 0.01 | 67 | 1,274 | 0.31 | -0.29 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 222.50 | 2.70 | 2.85 | 2.78 | 2.94 | -0.06 | -2.00% | 0.01 | 209 | 105 | 0.30 | -0.39 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 225.00 | 3.80 | 4.10 | 3.95 | 4.40 | +0.33 | +8.11% | 0.02 | 32 | 124 | 0.30 | -0.51 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 227.50 | 3.80 | 5.70 | 4.75 | 6.05 | +0.02 | +0.34% | 0.02 | 6 | 50 | 0.25 | -0.63 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 7.00 | 7.50 | 7.25 | 7.40 | +0.45 | +6.48% | 0.03 | 17 | 104 | 0.33 | -0.74 | 0.04 | -0.18 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 232.50 | 8.00 | 11.00 | 9.50 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | -0.83 | 0.03 | -0.13 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 235.00 | 10.90 | 13.10 | 12.00 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.90 | 0.02 | -0.09 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 237.50 | 13.30 | 14.80 | 14.05 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.94 | 0.01 | -0.05 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 240.00 | 15.70 | 18.10 | 16.90 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.58 | -0.97 | 0.01 | -0.03 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 242.50 | 18.00 | 20.50 | 19.25 | % | 0.08 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 245.00 | 20.60 | 23.10 | 21.85 | 21.33 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 247.50 | 23.30 | 25.30 | 24.30 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 250.00 | 25.40 | 27.80 | 26.60 | 38.33 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 252.50 | 28.50 | 30.60 | 29.55 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 255.00 | 29.80 | 33.10 | 31.45 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 260.00 | 35.00 | 38.00 | 36.50 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 265.00 | 39.80 | 43.10 | 41.45 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 270.00 | 45.40 | 48.10 | 46.75 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 280.00 | 54.80 | 57.70 | 56.25 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 290.00 | 65.00 | 68.10 | 66.55 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 300.00 | 74.50 | 78.10 | 76.30 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 310.00 | 84.50 | 88.10 | 86.30 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |