Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $462.03 as of 7/25/2025 4:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 205.65 | 213.30 | 209.48 | % | 0.81 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 195.60 | 203.30 | 199.45 | % | 0.74 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 186.00 | 193.55 | 189.78 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 181.05 | 188.60 | 184.83 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 175.90 | 183.65 | 179.78 | % | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 170.90 | 178.70 | 174.80 | % | 0.59 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 166.30 | 173.50 | 169.90 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 161.20 | 168.80 | 165.00 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 310.00 | 156.15 | 163.85 | 160.00 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 315.00 | 151.40 | 158.95 | 155.18 | % | 0.49 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 146.40 | 154.05 | 150.23 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 325.00 | 141.50 | 149.15 | 145.33 | % | 0.45 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 136.75 | 143.60 | 140.18 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 131.65 | 139.45 | 135.55 | % | 0.40 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 340.00 | 126.90 | 134.50 | 130.70 | % | 0.38 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 345.00 | 122.10 | 129.80 | 125.95 | % | 0.37 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 350.00 | 117.15 | 125.00 | 121.08 | % | 0.35 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 112.55 | 120.25 | 116.40 | % | 0.33 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 360.00 | 107.95 | 115.55 | 111.75 | % | 0.31 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 365.00 | 104.00 | 110.55 | 107.28 | % | 0.29 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 99.25 | 105.90 | 102.58 | % | 0.28 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 94.10 | 101.35 | 97.73 | % | 0.26 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 380.00 | 89.25 | 96.75 | 93.00 | % | 0.24 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 385.00 | 85.20 | 90.60 | 87.90 | % | 0.23 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.21 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 80.65 | 87.35 | 84.00 | % | 0.22 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 395.00 | 76.15 | 83.40 | 79.78 | % | 0.20 | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.23 | 7/25/2025 4:00:03 PM EST | |||
| 400.00 | 72.25 | 79.20 | 75.73 | % | 0.19 | 0 | 0 | 0.46 | 0.87 | 0.00 | -0.24 | 7/25/2025 4:00:03 PM EST | |||
| 405.00 | 68.10 | 75.10 | 71.60 | % | 0.18 | 0 | 0 | 0.46 | 0.85 | 0.00 | -0.25 | 7/25/2025 4:00:03 PM EST | |||
| 410.00 | 63.50 | 70.70 | 67.10 | % | 0.16 | 0 | 0 | 0.45 | 0.83 | 0.00 | -0.27 | 7/25/2025 4:00:03 PM EST | |||
| 415.00 | 59.55 | 66.85 | 63.20 | % | 0.15 | 0 | 0 | 0.45 | 0.82 | 0.00 | -0.28 | 7/25/2025 4:00:03 PM EST | |||
| 420.00 | 55.60 | 62.35 | 58.98 | % | 0.14 | 0 | 0 | 0.44 | 0.80 | 0.00 | -0.29 | 7/25/2025 4:00:03 PM EST | |||
| 425.00 | 52.15 | 58.15 | 55.15 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.00 | -0.30 | 7/25/2025 4:00:03 PM EST | |||
| 430.00 | 48.35 | 55.25 | 51.80 | % | 0.12 | 0 | 0 | 0.44 | 0.75 | 0.00 | -0.31 | 7/25/2025 4:00:03 PM EST | |||
| 435.00 | 44.80 | 51.55 | 48.18 | % | 0.11 | 0 | 0 | 0.44 | 0.73 | 0.00 | -0.32 | 7/25/2025 4:00:03 PM EST | |||
| 440.00 | 41.50 | 48.65 | 45.08 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.00 | -0.33 | 7/25/2025 4:00:03 PM EST | |||
| 445.00 | 39.15 | 44.90 | 42.03 | % | 0.09 | 0 | 0 | 0.44 | 0.68 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 450.00 | 35.25 | 42.55 | 38.90 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.01 | -0.35 | 7/25/2025 4:00:03 PM EST | |||
| 455.00 | 32.30 | 38.00 | 35.15 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | 0.62 | 0.01 | -0.35 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 460.00 | 30.55 | 34.65 | 32.60 | 33.90 | +3.35 | +10.97% | 0.07 | 1 | 3 | 0.43 | 0.59 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 465.00 | 27.90 | 32.15 | 30.03 | 30.90 | +3.50 | +12.78% | 0.06 | 3 | 1 | 0.43 | 0.56 | 0.01 | -0.36 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 470.00 | 26.00 | 30.65 | 28.33 | 27.12 | +1.42 | +5.53% | 0.06 | 1 | 4 | 0.44 | 0.53 | 0.01 | -0.36 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 475.00 | 22.85 | 28.80 | 25.83 | 22.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.50 | 0.01 | -0.35 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 480.00 | 22.00 | 25.70 | 23.85 | 24.18 | +2.35 | +10.77% | 0.05 | 10 | 1 | 0.44 | 0.47 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 485.00 | 17.55 | 25.20 | 21.38 | 22.15 | % | 0.04 | 8 | 0 | 0.43 | 0.45 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 490.00 | 17.10 | 21.55 | 19.33 | 19.52 | % | 0.04 | 3 | 0 | 0.43 | 0.42 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 495.00 | 14.20 | 20.70 | 17.45 | 17.00 | % | 0.04 | 11 | 0 | 0.43 | 0.39 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 500.00 | 13.40 | 17.35 | 15.38 | 15.76 | +1.18 | +8.10% | 0.03 | 3 | 4 | 0.42 | 0.36 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 505.00 | 11.90 | 15.80 | 13.85 | 13.32 | % | 0.03 | 5 | 0 | 0.42 | 0.33 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 510.00 | 8.90 | 15.65 | 12.28 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.01 | -0.30 | 7/25/2025 4:00:03 PM EST | |||
| 515.00 | 7.55 | 14.40 | 10.98 | 10.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.41 | 0.28 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 520.00 | 6.65 | 12.35 | 9.50 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.01 | -0.27 | 7/25/2025 4:00:03 PM EST | |||
| 525.00 | 5.50 | 10.80 | 8.15 | 9.06 | -0.97 | -9.68% | 0.02 | 4 | 2 | 0.40 | 0.24 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 530.00 | 4.45 | 10.85 | 7.65 | 7.85 | +0.69 | +9.64% | 0.01 | 2 | 10 | 0.41 | 0.21 | 0.00 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 535.00 | 5.30 | 10.90 | 8.10 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.00 | -0.23 | 7/25/2025 4:00:03 PM EST | |||
| 540.00 | 4.85 | 8.00 | 6.43 | 6.62 | % | 0.01 | 1 | 0 | 0.42 | 0.18 | 0.00 | -0.21 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 545.00 | 2.00 | 8.05 | 5.03 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 550.00 | 2.85 | 5.95 | 4.40 | 5.00 | % | 0.01 | 2 | 0 | 0.40 | 0.14 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 555.00 | 3.05 | 7.45 | 5.25 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.00 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 560.00 | 1.58 | 6.50 | 4.04 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 565.00 | 1.02 | 6.65 | 3.84 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 570.00 | 1.12 | 5.40 | 3.26 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 575.00 | 1.28 | 4.20 | 2.74 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 2.50 | % | 0.00 | 1 | 0 | 0.41 | 0.07 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 605.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 645.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 655.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 665.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 675.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 0.01 | 4.90 | 2.46 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 340.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 345.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 350.00 | 0.01 | 5.35 | 2.68 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.70 | 2.35 | 2.30 | % | 0.01 | 1 | 0 | 0.55 | -0.06 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 375.00 | 0.00 | 3.95 | 1.98 | 3.65 | % | 0.01 | 1 | 0 | 0.53 | -0.07 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 380.00 | 0.00 | 3.10 | 1.55 | 3.10 | % | 0.00 | 10 | 0 | 0.48 | -0.08 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 385.00 | 0.91 | 5.70 | 3.31 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.00 | -0.21 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 0.89 | 4.50 | 2.70 | 4.10 | -0.70 | -14.59% | 0.01 | 15 | 2 | 0.42 | -0.11 | 0.00 | -0.22 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 395.00 | 1.33 | 4.75 | 3.04 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.00 | -0.23 | 7/25/2025 4:00:03 PM EST | |||
| 400.00 | 2.52 | 8.20 | 5.36 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.00 | -0.24 | 7/25/2025 4:00:03 PM EST | |||
| 405.00 | 3.30 | 7.65 | 5.48 | 5.50 | -1.30 | -19.12% | 0.01 | 1 | 2 | 0.44 | -0.15 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 410.00 | 4.05 | 8.45 | 6.25 | 6.27 | % | 0.02 | 1 | 0 | 0.44 | -0.17 | 0.00 | -0.27 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 415.00 | 6.30 | 9.50 | 7.90 | 8.30 | -0.55 | -6.22% | 0.02 | 11 | 2 | 0.45 | -0.18 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 420.00 | 6.45 | 10.65 | 8.55 | 9.20 | -0.90 | -8.92% | 0.02 | 12 | 2 | 0.44 | -0.20 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 425.00 | 7.10 | 13.05 | 10.08 | 11.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.23 | 0.00 | -0.30 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 430.00 | 8.00 | 16.00 | 12.00 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.00 | -0.31 | 7/25/2025 4:00:03 PM EST | |||
| 435.00 | 9.35 | 16.10 | 12.73 | 14.88 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.27 | 0.00 | -0.32 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 440.00 | 11.15 | 17.85 | 14.50 | % | 0.03 | 0 | 0 | 0.44 | -0.30 | 0.00 | -0.33 | 7/25/2025 4:00:03 PM EST | |||
| 445.00 | 13.70 | 19.65 | 16.68 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 450.00 | 16.10 | 20.20 | 18.15 | 21.65 | +1.05 | +5.10% | 0.04 | 2 | 10 | 0.44 | -0.35 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 455.00 | 17.35 | 23.00 | 20.18 | % | 0.04 | 0 | 0 | 0.44 | -0.38 | 0.01 | -0.35 | 7/25/2025 4:00:03 PM EST | |||
| 460.00 | 19.60 | 25.85 | 22.73 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.01 | -0.35 | 7/25/2025 4:00:03 PM EST | |||
| 465.00 | 21.50 | 27.70 | 24.60 | % | 0.05 | 0 | 0 | 0.43 | -0.44 | 0.01 | -0.36 | 7/25/2025 4:00:03 PM EST | |||
| 470.00 | 24.05 | 30.55 | 27.30 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.01 | -0.36 | 7/25/2025 4:00:03 PM EST | |||
| 475.00 | 26.50 | 33.30 | 29.90 | % | 0.06 | 0 | 0 | 0.43 | -0.50 | 0.01 | -0.35 | 7/25/2025 4:00:03 PM EST | |||
| 480.00 | 29.35 | 36.00 | 32.68 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.01 | -0.35 | 7/25/2025 4:00:03 PM EST | |||
| 485.00 | 32.05 | 38.95 | 35.50 | % | 0.07 | 0 | 0 | 0.43 | -0.55 | 0.01 | -0.35 | 7/25/2025 4:00:03 PM EST | |||
| 490.00 | 35.45 | 42.20 | 38.83 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 495.00 | 38.20 | 44.65 | 41.43 | 45.55 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.42 | -0.61 | 0.01 | -0.33 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 500.00 | 42.15 | 49.05 | 45.60 | % | 0.09 | 0 | 0 | 0.43 | -0.64 | 0.01 | -0.32 | 7/25/2025 4:00:03 PM EST | |||
| 505.00 | 45.55 | 51.75 | 48.65 | % | 0.10 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.31 | 7/25/2025 4:00:03 PM EST | |||
| 510.00 | 48.50 | 56.00 | 52.25 | % | 0.10 | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.30 | 7/25/2025 4:00:03 PM EST | |||
| 515.00 | 52.20 | 58.95 | 55.58 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.28 | 7/25/2025 4:00:03 PM EST | |||
| 520.00 | 56.05 | 63.40 | 59.73 | % | 0.11 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.27 | 7/25/2025 4:00:03 PM EST | |||
| 525.00 | 59.95 | 66.80 | 63.38 | % | 0.12 | 0 | 0 | 0.41 | -0.76 | 0.00 | -0.26 | 7/25/2025 4:00:03 PM EST | |||
| 530.00 | 64.00 | 71.00 | 67.50 | % | 0.13 | 0 | 0 | 0.41 | -0.79 | 0.00 | -0.24 | 7/25/2025 4:00:03 PM EST | |||
| 535.00 | 69.05 | 75.30 | 72.18 | % | 0.13 | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.23 | 7/25/2025 4:00:03 PM EST | |||
| 540.00 | 72.55 | 79.75 | 76.15 | % | 0.14 | 0 | 0 | 0.41 | -0.82 | 0.00 | -0.21 | 7/25/2025 4:00:03 PM EST | |||
| 545.00 | 77.25 | 83.80 | 80.53 | % | 0.15 | 0 | 0 | 0.41 | -0.84 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 550.00 | 81.45 | 88.60 | 85.03 | % | 0.15 | 0 | 0 | 0.41 | -0.86 | 0.00 | -0.18 | 7/25/2025 4:00:03 PM EST | |||
| 555.00 | 86.80 | 92.45 | 89.63 | % | 0.16 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 560.00 | 91.70 | 96.95 | 94.33 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 565.00 | 96.50 | 101.55 | 99.03 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 570.00 | 99.60 | 106.20 | 102.90 | % | 0.18 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 575.00 | 104.25 | 111.70 | 107.98 | % | 0.19 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 580.00 | 109.05 | 116.70 | 112.88 | % | 0.19 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 585.00 | 114.05 | 121.50 | 117.78 | % | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 118.75 | 126.10 | 122.43 | % | 0.21 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 595.00 | 123.80 | 131.00 | 127.40 | % | 0.21 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 128.65 | 136.00 | 132.33 | % | 0.22 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 605.00 | 133.55 | 140.80 | 137.18 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 610.00 | 138.40 | 145.85 | 142.13 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 615.00 | 143.50 | 150.85 | 147.18 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 620.00 | 148.50 | 155.85 | 152.18 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 625.00 | 153.50 | 160.85 | 157.18 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 630.00 | 158.50 | 165.85 | 162.18 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 635.00 | 163.50 | 170.80 | 167.15 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 640.00 | 168.50 | 175.80 | 172.15 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 645.00 | 173.50 | 180.80 | 177.15 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 650.00 | 178.50 | 185.80 | 182.15 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 655.00 | 183.50 | 190.80 | 187.15 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 660.00 | 188.50 | 195.80 | 192.15 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 665.00 | 193.50 | 200.80 | 197.15 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 670.00 | 198.50 | 205.80 | 202.15 | % | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 675.00 | 203.50 | 210.80 | 207.15 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 680.00 | 208.50 | 215.80 | 212.15 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST |