Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $407.73 as of 12/23/2025 2:34:25 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 | 276.80 | 281.00 | 278.90 | 332.90 | 0.00 | 0.00% | 2.32 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 12:59:03 PM EST |
| 125.00 | 271.80 | 276.00 | 273.90 | % | 2.19 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 130.00 | 266.80 | 271.00 | 268.90 | % | 2.07 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 135.00 | 261.80 | 266.00 | 263.90 | % | 1.95 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 140.00 | 256.80 | 261.00 | 258.90 | 261.20 | 0.00 | 0.00% | 1.85 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 145.00 | 251.90 | 256.00 | 253.95 | % | 1.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 150.00 | 246.90 | 251.00 | 248.95 | % | 1.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 155.00 | 241.90 | 246.00 | 243.95 | % | 1.57 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 160.00 | 236.90 | 241.00 | 238.95 | 113.50 | 0.00 | 0.00% | 1.49 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/23/2025 12:59:03 PM EST |
| 165.00 | 231.90 | 236.00 | 233.95 | 191.90 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 12:59:03 PM EST |
| 170.00 | 226.90 | 231.00 | 228.95 | 105.00 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/23/2025 12:59:03 PM EST |
| 175.00 | 222.00 | 226.00 | 224.00 | % | 1.28 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 180.00 | 217.00 | 220.80 | 218.90 | 267.50 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:03 PM EST |
| 185.00 | 212.00 | 216.00 | 214.00 | 265.20 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 12:59:03 PM EST |
| 190.00 | 207.00 | 211.00 | 209.00 | 140.10 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 12:59:03 PM EST |
| 195.00 | 202.00 | 206.00 | 204.00 | % | 1.05 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 200.00 | 197.00 | 201.00 | 199.00 | % | 0.99 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 210.00 | 187.10 | 191.00 | 189.05 | 97.20 | 0.00 | 0.00% | 0.90 | 0 | 16 | 1.42 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 12:59:03 PM EST |
| 220.00 | 177.10 | 181.00 | 179.05 | 87.50 | 0.00 | 0.00% | 0.81 | 0 | 50 | 1.33 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 12/23/2025 12:59:03 PM EST |
| 230.00 | 167.10 | 170.50 | 168.80 | 82.00 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 12:59:03 PM EST |
| 240.00 | 157.20 | 161.10 | 159.15 | 156.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 12:59:03 PM EST |
| 250.00 | 147.20 | 151.20 | 149.20 | 211.06 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.07 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 12/23/2025 12:59:03 PM EST |
| 260.00 | 137.30 | 141.50 | 139.40 | 228.60 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.05 | 1.00 | 0.00 | -0.02 | 10/17/2025 | 12/23/2025 12:59:03 PM EST |
| 270.00 | 127.40 | 130.90 | 129.15 | 192.37 | 0.00 | 0.00% | 0.48 | 0 | 16 | 0.97 | 1.00 | 0.00 | -0.04 | 11/19/2025 | 12/23/2025 12:59:03 PM EST |
| 280.00 | 117.50 | 121.50 | 119.50 | 149.75 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.89 | 1.00 | 0.00 | -0.04 | 8/4/2025 | 12/23/2025 12:59:03 PM EST |
| 290.00 | 107.70 | 111.90 | 109.80 | 168.90 | 0.00 | 0.00% | 0.38 | 0 | 72 | 0.82 | 0.99 | 0.00 | -0.06 | 11/14/2025 | 12/23/2025 12:59:03 PM EST |
| 300.00 | 97.90 | 102.00 | 99.95 | 103.20 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.79 | 0.98 | 0.00 | -0.08 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 310.00 | 88.20 | 92.50 | 90.35 | 141.90 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.71 | 0.97 | 0.00 | -0.11 | 10/30/2025 | 12/23/2025 12:59:03 PM EST |
| 320.00 | 78.70 | 82.70 | 80.70 | 86.60 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.68 | 0.95 | 0.00 | -0.14 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 330.00 | 69.50 | 73.50 | 71.50 | 127.71 | 0.00 | 0.00% | 0.22 | 0 | 81 | 0.66 | 0.93 | 0.00 | -0.19 | 11/13/2025 | 12/23/2025 12:59:03 PM EST |
| 340.00 | 60.60 | 64.50 | 62.55 | 113.40 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.54 | 0.89 | 0.00 | -0.24 | 8/8/2025 | 12/23/2025 12:59:03 PM EST |
| 350.00 | 51.80 | 55.50 | 53.65 | 59.20 | 0.00 | 0.00% | 0.15 | 0 | 241 | 0.53 | 0.85 | 0.00 | -0.28 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 360.00 | 44.10 | 46.50 | 45.30 | 42.05 | 0.00 | 0.00% | 0.13 | 0 | 344 | 0.54 | 0.80 | 0.01 | -0.33 | 12/16/2025 | 12/23/2025 12:59:03 PM EST |
| 370.00 | 36.70 | 39.20 | 37.95 | 44.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.53 | 0.75 | 0.01 | -0.38 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 380.00 | 30.00 | 32.70 | 31.35 | 34.00 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.53 | 0.68 | 0.01 | -0.41 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 390.00 | 23.90 | 27.00 | 25.45 | 29.45 | -2.30 | -7.25% | 0.07 | 1 | 268 | 0.50 | 0.61 | 0.01 | -0.44 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 400.00 | 18.20 | 21.40 | 19.80 | 21.60 | -3.40 | -13.60% | 0.05 | 8 | 105 | 0.51 | 0.53 | 0.01 | -0.45 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 410.00 | 14.40 | 17.00 | 15.70 | 16.10 | -3.40 | -17.44% | 0.04 | 11 | 599 | 0.50 | 0.45 | 0.01 | -0.45 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 420.00 | 10.90 | 13.10 | 12.00 | 11.40 | -4.60 | -28.75% | 0.03 | 10 | 358 | 0.49 | 0.38 | 0.01 | -0.43 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 430.00 | 8.10 | 10.60 | 9.35 | 10.50 | -1.50 | -12.50% | 0.02 | 1 | 63 | 0.51 | 0.31 | 0.01 | -0.40 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 440.00 | 5.50 | 7.70 | 6.60 | 7.00 | -3.10 | -30.70% | 0.01 | 1 | 141 | 0.52 | 0.25 | 0.01 | -0.36 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 450.00 | 4.20 | 5.80 | 5.00 | 4.76 | -2.58 | -35.15% | 0.01 | 34 | 704 | 0.50 | 0.20 | 0.01 | -0.31 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 460.00 | 3.00 | 4.60 | 3.80 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.49 | 0.16 | 0.00 | -0.26 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 470.00 | 1.50 | 4.70 | 3.10 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.50 | 0.12 | 0.00 | -0.22 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 480.00 | 0.50 | 4.40 | 2.45 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.50 | 0.09 | 0.00 | -0.17 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 490.00 | 0.00 | 4.10 | 2.05 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.07 | 0.00 | -0.14 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 500.00 | 0.00 | 4.00 | 2.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.05 | 0.00 | -0.11 | 12/18/2025 | 12/23/2025 12:59:03 PM EST |
| 510.00 | 0.50 | 3.80 | 2.15 | 14.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.03 | 0.00 | -0.08 | 12/4/2025 | 12/23/2025 12:59:03 PM EST |
| 520.00 | 0.00 | 3.70 | 1.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.76 | 0.02 | 0.00 | -0.06 | 12/18/2025 | 12/23/2025 12:59:03 PM EST |
| 530.00 | 0.00 | 3.70 | 1.85 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.02 | 0.00 | -0.04 | 12/3/2025 | 12/23/2025 12:59:03 PM EST |
| 540.00 | 0.00 | 3.60 | 1.80 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.83 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/23/2025 12:59:03 PM EST |
| 550.00 | 0.00 | 3.60 | 1.80 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.02 | 12/1/2025 | 12/23/2025 12:59:03 PM EST |
| 560.00 | 0.00 | 3.50 | 1.75 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/23/2025 12:59:03 PM EST |
| 570.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 12/23/2025 12:59:03 PM EST | |||
| 580.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.96 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/23/2025 12:59:03 PM EST |
| 590.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 970 | 1.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:03 PM EST |
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 12:59:03 PM EST |
| 630.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 640.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:59:03 PM EST |
| 660.00 | 0.00 | 3.40 | 1.70 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:59:03 PM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 700.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 12:59:03 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/23/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 12:59:03 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 12:59:03 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/23/2025 12:59:03 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/23/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 12:59:03 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 12:59:03 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 12:59:03 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 12:59:03 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:03 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 12:59:03 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 12/23/2025 12:59:03 PM EST |
| 260.00 | 0.00 | 3.50 | 1.75 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.19 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 12/23/2025 12:59:03 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | 0.00 | 0.00 | -0.04 | 10/28/2025 | 12/23/2025 12:59:03 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.04 | 8/4/2025 | 12/23/2025 12:59:03 PM EST |
| 290.00 | 0.00 | 3.60 | 1.80 | 18.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | -0.01 | 0.00 | -0.06 | 7/17/2025 | 12/23/2025 12:59:03 PM EST |
| 300.00 | 0.00 | 3.60 | 1.80 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.87 | -0.02 | 0.00 | -0.08 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.11 | 12/23/2025 12:59:03 PM EST | |||
| 320.00 | 0.00 | 3.90 | 1.95 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | -0.05 | 0.00 | -0.14 | 12/17/2025 | 12/23/2025 12:59:03 PM EST |
| 330.00 | 0.05 | 4.20 | 2.13 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.68 | -0.07 | 0.00 | -0.19 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 340.00 | 1.20 | 4.60 | 2.90 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.51 | -0.11 | 0.00 | -0.24 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 350.00 | 3.20 | 5.60 | 4.40 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.54 | -0.15 | 0.00 | -0.28 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 360.00 | 5.50 | 7.70 | 6.60 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.53 | -0.20 | 0.01 | -0.33 | 12/18/2025 | 12/23/2025 12:59:03 PM EST |
| 370.00 | 7.60 | 10.20 | 8.90 | 8.54 | +1.39 | +19.45% | 0.02 | 1 | 65 | 0.52 | -0.25 | 0.01 | -0.38 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 380.00 | 11.00 | 13.90 | 12.45 | 11.30 | +1.70 | +17.71% | 0.03 | 1 | 183 | 0.51 | -0.32 | 0.01 | -0.41 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 390.00 | 15.00 | 17.90 | 16.45 | 18.80 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.50 | -0.39 | 0.01 | -0.44 | 12/18/2025 | 12/23/2025 12:59:03 PM EST |
| 400.00 | 20.50 | 22.80 | 21.65 | 21.87 | +4.87 | +28.65% | 0.05 | 9 | 402 | 0.49 | -0.47 | 0.01 | -0.45 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 410.00 | 25.50 | 28.20 | 26.85 | 25.70 | +4.00 | +18.44% | 0.07 | 4 | 100 | 0.49 | -0.55 | 0.01 | -0.45 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 420.00 | 31.50 | 34.50 | 33.00 | 37.72 | 0.00 | 0.00% | 0.08 | 0 | 277 | 0.49 | -0.62 | 0.01 | -0.43 | 12/17/2025 | 12/23/2025 12:59:03 PM EST |
| 430.00 | 38.80 | 41.50 | 40.15 | 35.20 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.50 | -0.69 | 0.01 | -0.40 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 440.00 | 46.50 | 49.20 | 47.85 | 30.89 | 0.00 | 0.00% | 0.11 | 0 | 147 | 0.49 | -0.75 | 0.01 | -0.36 | 12/9/2025 | 12/23/2025 12:59:03 PM EST |
| 450.00 | 54.20 | 57.50 | 55.85 | 49.13 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.49 | -0.80 | 0.01 | -0.31 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 460.00 | 63.50 | 66.20 | 64.85 | 63.23 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.49 | -0.84 | 0.00 | -0.26 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 470.00 | 71.50 | 75.30 | 73.40 | 79.86 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.59 | -0.88 | 0.00 | -0.22 | 12/17/2025 | 12/23/2025 12:59:03 PM EST |
| 480.00 | 80.60 | 84.70 | 82.65 | 40.30 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.62 | -0.91 | 0.00 | -0.17 | 12/5/2025 | 12/23/2025 12:59:03 PM EST |
| 490.00 | 90.20 | 94.30 | 92.25 | 42.60 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.62 | -0.93 | 0.00 | -0.14 | 12/5/2025 | 12/23/2025 12:59:03 PM EST |
| 500.00 | 99.70 | 103.90 | 101.80 | 48.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.66 | -0.95 | 0.00 | -0.11 | 10/16/2025 | 12/23/2025 12:59:03 PM EST |
| 510.00 | 109.60 | 113.80 | 111.70 | % | 0.22 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.08 | 12/23/2025 12:59:03 PM EST | |||
| 520.00 | 119.60 | 123.70 | 121.65 | 92.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.06 | 11/3/2025 | 12/23/2025 12:59:03 PM EST |
| 530.00 | 129.50 | 133.70 | 131.60 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 12/23/2025 12:59:03 PM EST | |||
| 540.00 | 139.50 | 143.70 | 141.60 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 12/23/2025 12:59:03 PM EST | |||
| 550.00 | 149.50 | 153.70 | 151.60 | 143.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 12:59:03 PM EST |
| 560.00 | 159.50 | 163.70 | 161.60 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 12/23/2025 12:59:03 PM EST | |||
| 570.00 | 169.50 | 173.70 | 171.60 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 12/23/2025 12:59:03 PM EST | |||
| 580.00 | 179.50 | 183.70 | 181.60 | 121.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 12/23/2025 12:59:03 PM EST |
| 590.00 | 189.50 | 193.70 | 191.60 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 600.00 | 199.50 | 203.70 | 201.60 | 146.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:03 PM EST |
| 610.00 | 209.50 | 213.70 | 211.60 | 203.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:59:03 PM EST |
| 620.00 | 219.50 | 223.70 | 221.60 | 228.38 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:03 PM EST |
| 630.00 | 229.50 | 233.70 | 231.60 | 238.38 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:03 PM EST |
| 640.00 | 239.50 | 243.70 | 241.60 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 660.00 | 259.50 | 263.70 | 261.60 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 680.00 | 279.50 | 283.70 | 281.60 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 700.00 | 299.50 | 303.70 | 301.60 | 256.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:03 PM EST |