Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $721.50 as of 7/25/2025 7:55:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 305.10 | 321.10 | 313.10 | % | 0.78 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 410.00 | 295.30 | 311.20 | 303.25 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 420.00 | 285.00 | 301.20 | 293.10 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 430.00 | 275.30 | 291.30 | 283.30 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 440.00 | 265.40 | 281.40 | 273.40 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 450.00 | 255.40 | 271.40 | 263.40 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 460.00 | 245.60 | 261.50 | 253.55 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 470.00 | 235.60 | 251.50 | 243.55 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 480.00 | 225.60 | 241.60 | 233.60 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 490.00 | 215.90 | 231.60 | 223.75 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 495.00 | 211.10 | 226.70 | 218.90 | % | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 500.00 | 206.10 | 221.70 | 213.90 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 505.00 | 201.20 | 215.90 | 208.55 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 510.00 | 196.20 | 211.00 | 203.60 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 515.00 | 191.30 | 207.00 | 199.15 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 520.00 | 186.20 | 202.00 | 194.10 | % | 0.37 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 525.00 | 181.40 | 197.00 | 189.20 | % | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 530.00 | 176.50 | 191.90 | 184.20 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 535.00 | 171.30 | 186.90 | 179.10 | % | 0.33 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 540.00 | 166.80 | 181.90 | 174.35 | % | 0.32 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 545.00 | 161.90 | 177.00 | 169.45 | % | 0.31 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 550.00 | 157.00 | 172.00 | 164.50 | % | 0.30 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 555.00 | 152.10 | 167.00 | 159.55 | % | 0.29 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 560.00 | 147.20 | 161.70 | 154.45 | % | 0.28 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 565.00 | 142.10 | 157.00 | 149.55 | % | 0.26 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 570.00 | 137.20 | 152.90 | 145.05 | % | 0.25 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 575.00 | 132.10 | 148.00 | 140.05 | % | 0.24 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 580.00 | 127.40 | 143.00 | 135.20 | % | 0.23 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.07 | 7/25/2025 3:59:50 PM EST | |||
| 585.00 | 122.90 | 138.00 | 130.45 | % | 0.22 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.07 | 7/25/2025 3:59:50 PM EST | |||
| 590.00 | 118.00 | 133.00 | 125.50 | % | 0.21 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 595.00 | 113.30 | 128.00 | 120.65 | % | 0.20 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 600.00 | 108.00 | 123.70 | 115.85 | % | 0.19 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.16 | 7/25/2025 3:59:50 PM EST | |||
| 605.00 | 103.80 | 118.90 | 111.35 | % | 0.18 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.18 | 7/25/2025 3:59:50 PM EST | |||
| 610.00 | 101.10 | 110.00 | 105.55 | % | 0.17 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.18 | 7/25/2025 3:59:50 PM EST | |||
| 615.00 | 97.00 | 106.00 | 101.50 | % | 0.17 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.18 | 7/25/2025 3:59:50 PM EST | |||
| 620.00 | 92.60 | 102.00 | 97.30 | % | 0.16 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.20 | 7/25/2025 3:59:50 PM EST | |||
| 625.00 | 87.50 | 97.00 | 92.25 | % | 0.15 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.19 | 7/25/2025 3:59:50 PM EST | |||
| 630.00 | 83.20 | 93.00 | 88.10 | % | 0.14 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.22 | 7/25/2025 3:59:50 PM EST | |||
| 635.00 | 78.80 | 87.20 | 83.00 | % | 0.13 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.22 | 7/25/2025 3:59:50 PM EST | |||
| 640.00 | 74.20 | 84.00 | 79.10 | % | 0.12 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.24 | 7/25/2025 3:59:50 PM EST | |||
| 645.00 | 71.20 | 78.70 | 74.95 | 73.00 | % | 0.12 | 1 | 0 | 0.28 | 0.85 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 650.00 | 65.80 | 75.20 | 70.50 | % | 0.11 | 0 | 0 | 0.28 | 0.84 | 0.00 | -0.26 | 7/25/2025 3:59:50 PM EST | |||
| 655.00 | 61.10 | 70.70 | 65.90 | % | 0.10 | 0 | 0 | 0.27 | 0.83 | 0.00 | -0.26 | 7/25/2025 3:59:50 PM EST | |||
| 660.00 | 57.40 | 67.10 | 62.25 | % | 0.09 | 0 | 0 | 0.28 | 0.81 | 0.00 | -0.28 | 7/25/2025 3:59:50 PM EST | |||
| 665.00 | 53.00 | 63.00 | 58.00 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.00 | -0.28 | 7/25/2025 3:59:50 PM EST | |||
| 670.00 | 49.00 | 58.50 | 53.75 | % | 0.08 | 0 | 0 | 0.27 | 0.77 | 0.00 | -0.29 | 7/25/2025 3:59:50 PM EST | |||
| 675.00 | 45.90 | 54.80 | 50.35 | % | 0.07 | 0 | 0 | 0.28 | 0.75 | 0.00 | -0.30 | 7/25/2025 3:59:50 PM EST | |||
| 680.00 | 44.70 | 50.10 | 47.40 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.31 | 7/25/2025 3:59:50 PM EST | |||
| 685.00 | 38.80 | 47.60 | 43.20 | % | 0.06 | 0 | 0 | 0.27 | 0.69 | 0.01 | -0.31 | 7/25/2025 3:59:50 PM EST | |||
| 690.00 | 34.80 | 43.40 | 39.10 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.32 | 7/25/2025 3:59:50 PM EST | |||
| 695.00 | 34.00 | 42.20 | 38.10 | 35.59 | % | 0.05 | 1 | 0 | 0.29 | 0.64 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 700.00 | 29.30 | 37.20 | 33.25 | 32.54 | % | 0.05 | 2 | 0 | 0.27 | 0.61 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 705.00 | 27.90 | 36.20 | 32.05 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.01 | -0.33 | 7/25/2025 3:59:50 PM EST | |||
| 710.00 | 25.90 | 31.40 | 28.65 | 31.00 | % | 0.04 | 10 | 0 | 0.28 | 0.54 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 715.00 | 23.10 | 29.40 | 26.25 | 26.25 | % | 0.04 | 2 | 0 | 0.28 | 0.51 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 720.00 | 21.20 | 26.70 | 23.95 | 24.00 | -6.43 | -21.13% | 0.03 | 3 | 3 | 0.28 | 0.48 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 725.00 | 19.70 | 24.40 | 22.05 | 21.00 | % | 0.03 | 2 | 0 | 0.28 | 0.45 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 730.00 | 17.40 | 22.30 | 19.85 | 25.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.41 | 0.01 | -0.31 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 735.00 | 14.90 | 19.50 | 17.20 | 16.72 | % | 0.02 | 2 | 0 | 0.27 | 0.38 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 740.00 | 11.40 | 17.70 | 14.55 | 20.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.35 | 0.01 | -0.29 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 745.00 | 10.80 | 17.90 | 14.35 | 18.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.33 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 750.00 | 10.90 | 15.20 | 13.05 | 12.00 | -4.10 | -25.47% | 0.02 | 6 | 1 | 0.28 | 0.30 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 755.00 | 8.20 | 15.30 | 11.75 | % | 0.02 | 0 | 0 | 0.28 | 0.27 | 0.01 | -0.26 | 7/25/2025 3:59:50 PM EST | |||
| 760.00 | 8.20 | 12.30 | 10.25 | 10.10 | -2.80 | -21.71% | 0.01 | 1 | 1 | 0.27 | 0.25 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 765.00 | 7.60 | 11.30 | 9.45 | 8.87 | % | 0.01 | 2 | 0 | 0.28 | 0.22 | 0.00 | -0.23 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 770.00 | 5.40 | 12.00 | 8.70 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.00 | -0.22 | 7/25/2025 3:59:50 PM EST | |||
| 775.00 | 2.75 | 11.00 | 6.88 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.00 | -0.20 | 7/25/2025 3:59:50 PM EST | |||
| 780.00 | 4.70 | 6.90 | 5.80 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.16 | 0.00 | -0.19 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 785.00 | 1.25 | 9.50 | 5.38 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.00 | -0.17 | 7/25/2025 3:59:50 PM EST | |||
| 790.00 | 0.80 | 8.90 | 4.85 | % | 0.01 | 0 | 0 | 0.26 | 0.13 | 0.00 | -0.16 | 7/25/2025 3:59:50 PM EST | |||
| 795.00 | 2.65 | 7.20 | 4.93 | % | 0.01 | 0 | 0 | 0.26 | 0.11 | 0.00 | -0.15 | 7/25/2025 3:59:50 PM EST | |||
| 800.00 | 0.05 | 7.50 | 3.78 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.00 | -0.14 | 7/25/2025 3:59:50 PM EST | |||
| 805.00 | 0.10 | 7.30 | 3.70 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.00 | -0.13 | 7/25/2025 3:59:50 PM EST | |||
| 810.00 | 0.05 | 7.00 | 3.53 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.00 | -0.12 | 7/25/2025 3:59:50 PM EST | |||
| 815.00 | 0.05 | 6.60 | 3.33 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 820.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 825.00 | 0.05 | 6.10 | 3.08 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 830.00 | 0.05 | 5.80 | 2.93 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 845.00 | 0.00 | 4.80 | 2.40 | 2.26 | % | 0.00 | 2 | 0 | 0.39 | 0.03 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 850.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 865.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 870.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 875.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 880.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 890.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 900.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 910.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,030.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,050.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,070.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,080.00 | 0.00 | 2.40 | 1.20 | 0.30 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 500.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 505.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 515.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 520.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 525.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 530.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 535.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 540.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 545.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 555.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.07 | 7/25/2025 3:59:50 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.07 | 7/25/2025 3:59:50 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | 1.65 | % | 0.00 | 1 | 0 | 0.43 | -0.04 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 600.00 | 0.05 | 5.70 | 2.88 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.16 | 7/25/2025 3:59:50 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.18 | 7/25/2025 3:59:50 PM EST | |||
| 610.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.18 | 7/25/2025 3:59:50 PM EST | |||
| 615.00 | 0.65 | 7.00 | 3.83 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.18 | 7/25/2025 3:59:50 PM EST | |||
| 620.00 | 1.75 | 3.80 | 2.78 | 2.10 | % | 0.00 | 3 | 0 | 0.31 | -0.08 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 625.00 | 1.40 | 7.70 | 4.55 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.00 | -0.19 | 7/25/2025 3:59:50 PM EST | |||
| 630.00 | 0.20 | 4.30 | 2.25 | % | 0.00 | 0 | 0 | 0.24 | -0.11 | 0.00 | -0.22 | 7/25/2025 3:59:50 PM EST | |||
| 635.00 | 0.60 | 8.60 | 4.60 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.00 | -0.22 | 7/25/2025 3:59:50 PM EST | |||
| 640.00 | 3.80 | 7.00 | 5.40 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.00 | -0.24 | 7/25/2025 3:59:50 PM EST | |||
| 645.00 | 4.80 | 6.20 | 5.50 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.00 | -0.25 | 7/25/2025 3:59:50 PM EST | |||
| 650.00 | 4.40 | 7.00 | 5.70 | 6.10 | +0.60 | +10.91% | 0.01 | 8 | 1 | 0.28 | -0.16 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 655.00 | 5.30 | 8.20 | 6.75 | 6.98 | % | 0.01 | 1 | 0 | 0.28 | -0.17 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 660.00 | 6.70 | 8.50 | 7.60 | 8.21 | % | 0.01 | 4 | 0 | 0.28 | -0.19 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 665.00 | 7.70 | 12.10 | 9.90 | 8.78 | % | 0.01 | 8 | 0 | 0.30 | -0.21 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 670.00 | 8.00 | 11.40 | 9.70 | 9.85 | % | 0.01 | 8 | 0 | 0.28 | -0.23 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 675.00 | 9.60 | 12.60 | 11.10 | 11.40 | +2.99 | +35.56% | 0.02 | 6 | 2 | 0.28 | -0.25 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 680.00 | 11.50 | 13.20 | 12.35 | 12.40 | +3.70 | +42.53% | 0.02 | 6 | 1 | 0.28 | -0.28 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 685.00 | 9.70 | 17.90 | 13.80 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.27 | -0.31 | 0.01 | -0.31 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 690.00 | 13.80 | 16.70 | 15.25 | 12.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.33 | 0.01 | -0.32 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 695.00 | 13.10 | 20.20 | 16.65 | % | 0.02 | 0 | 0 | 0.26 | -0.36 | 0.01 | -0.32 | 7/25/2025 3:59:50 PM EST | |||
| 700.00 | 17.70 | 22.00 | 19.85 | 19.68 | % | 0.03 | 6 | 0 | 0.28 | -0.39 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 705.00 | 17.30 | 25.10 | 21.20 | 21.90 | % | 0.03 | 1 | 0 | 0.27 | -0.43 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 710.00 | 21.50 | 27.50 | 24.50 | % | 0.03 | 0 | 0 | 0.27 | -0.46 | 0.01 | -0.33 | 7/25/2025 3:59:50 PM EST | |||
| 715.00 | 22.10 | 30.00 | 26.05 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.01 | -0.33 | 7/25/2025 3:59:50 PM EST | |||
| 720.00 | 26.80 | 32.60 | 29.70 | 24.31 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.52 | 0.01 | -0.32 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 725.00 | 26.80 | 36.00 | 31.40 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.01 | -0.32 | 7/25/2025 3:59:50 PM EST | |||
| 730.00 | 32.30 | 38.60 | 35.45 | 27.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.59 | 0.01 | -0.31 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 735.00 | 36.30 | 40.60 | 38.45 | 39.30 | % | 0.05 | 1 | 0 | 0.27 | -0.62 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 740.00 | 38.90 | 44.90 | 41.90 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.01 | -0.29 | 7/25/2025 3:59:50 PM EST | |||
| 745.00 | 41.80 | 50.20 | 46.00 | 48.54 | % | 0.06 | 1 | 0 | 0.28 | -0.67 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 750.00 | 46.20 | 52.00 | 49.10 | 52.21 | % | 0.07 | 2 | 0 | 0.27 | -0.70 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 755.00 | 47.80 | 57.00 | 52.40 | 43.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | -0.73 | 0.01 | -0.26 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 760.00 | 52.10 | 61.00 | 56.55 | % | 0.07 | 0 | 0 | 0.27 | -0.75 | 0.01 | -0.25 | 7/25/2025 3:59:50 PM EST | |||
| 765.00 | 56.20 | 65.00 | 60.60 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.00 | -0.23 | 7/25/2025 3:59:50 PM EST | |||
| 770.00 | 61.30 | 69.20 | 65.25 | % | 0.08 | 0 | 0 | 0.28 | -0.80 | 0.00 | -0.22 | 7/25/2025 3:59:50 PM EST | |||
| 775.00 | 64.00 | 74.00 | 69.00 | % | 0.09 | 0 | 0 | 0.34 | -0.82 | 0.00 | -0.20 | 7/25/2025 3:59:50 PM EST | |||
| 780.00 | 68.00 | 77.70 | 72.85 | % | 0.09 | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.19 | 7/25/2025 3:59:50 PM EST | |||
| 785.00 | 73.00 | 82.00 | 77.50 | % | 0.10 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.17 | 7/25/2025 3:59:50 PM EST | |||
| 790.00 | 77.10 | 86.60 | 81.85 | % | 0.10 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.16 | 7/25/2025 3:59:50 PM EST | |||
| 795.00 | 82.00 | 91.10 | 86.55 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.15 | 7/25/2025 3:59:50 PM EST | |||
| 800.00 | 87.00 | 95.80 | 91.40 | % | 0.11 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.14 | 7/25/2025 3:59:50 PM EST | |||
| 805.00 | 91.00 | 100.60 | 95.80 | % | 0.12 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.13 | 7/25/2025 3:59:50 PM EST | |||
| 810.00 | 96.10 | 105.30 | 100.70 | % | 0.12 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.12 | 7/25/2025 3:59:50 PM EST | |||
| 815.00 | 101.00 | 110.00 | 105.50 | % | 0.13 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 820.00 | 103.00 | 117.60 | 110.30 | % | 0.13 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 825.00 | 107.00 | 122.80 | 114.90 | % | 0.14 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 830.00 | 112.10 | 127.70 | 119.90 | % | 0.14 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 835.00 | 117.00 | 132.60 | 124.80 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 840.00 | 122.10 | 137.60 | 129.85 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 845.00 | 127.00 | 142.40 | 134.70 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 850.00 | 132.10 | 147.20 | 139.65 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 855.00 | 137.10 | 152.20 | 144.65 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 860.00 | 142.10 | 157.40 | 149.75 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 865.00 | 147.10 | 162.00 | 154.55 | % | 0.18 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 870.00 | 152.10 | 167.30 | 159.70 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 875.00 | 157.00 | 172.10 | 164.55 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 880.00 | 162.00 | 177.30 | 169.65 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 890.00 | 172.10 | 186.90 | 179.50 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 900.00 | 182.00 | 197.10 | 189.55 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 910.00 | 192.00 | 207.00 | 199.50 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 920.00 | 201.40 | 217.60 | 209.50 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 930.00 | 211.40 | 227.60 | 219.50 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 940.00 | 221.40 | 237.30 | 229.35 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 950.00 | 231.30 | 247.30 | 239.30 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 960.00 | 241.30 | 257.60 | 249.45 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 970.00 | 251.30 | 267.50 | 259.40 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 980.00 | 261.30 | 277.50 | 269.40 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 990.00 | 271.30 | 287.50 | 279.40 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,000.00 | 281.30 | 297.50 | 289.40 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,010.00 | 291.40 | 307.90 | 299.65 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,020.00 | 301.40 | 317.50 | 309.45 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,030.00 | 311.30 | 327.60 | 319.45 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,040.00 | 321.30 | 337.50 | 329.40 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,050.00 | 331.30 | 347.50 | 339.40 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,060.00 | 341.30 | 357.50 | 349.40 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,070.00 | 351.30 | 367.50 | 359.40 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 1,080.00 | 361.30 | 377.30 | 369.30 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST |