Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $4,634.24 as of 3/31/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3,500.00 | 1,095.00 | 1,127.80 | 1,277.57 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 3,550.00 | 1,042.90 | 1,075.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,560.00 | 1,035.00 | 1,067.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,580.00 | 1,014.60 | 1,047.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,600.00 | 993.40 | 1,027.90 | 897.20 | -280.47 | -23.82% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,620.00 | 975.10 | 1,007.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,640.00 | 956.10 | 984.60 | % | 0 | 0 | 0.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,650.00 | 945.20 | 973.80 | 868.81 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 3,660.00 | 936.30 | 967.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,680.00 | 915.50 | 948.00 | 1,211.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 3,700.00 | 894.50 | 926.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 3/31/2025 4:00:04 PM EST | |||
| 3,720.00 | 875.10 | 907.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 3/31/2025 4:00:04 PM EST | |||
| 3,740.00 | 855.30 | 887.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 3/31/2025 4:00:04 PM EST | |||
| 3,760.00 | 837.90 | 867.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.06 | 3/31/2025 4:00:04 PM EST | |||
| 3,780.00 | 816.60 | 847.90 | 637.99 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.07 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 3,800.00 | 793.40 | 827.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.11 | 3/31/2025 4:00:04 PM EST | |||
| 3,820.00 | 776.10 | 808.00 | 681.90 | % | 1 | 0 | 0.35 | 1.00 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3,840.00 | 755.20 | 788.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 3/31/2025 4:00:04 PM EST | |||
| 3,850.00 | 744.70 | 776.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 3/31/2025 4:00:04 PM EST | |||
| 3,860.00 | 736.80 | 768.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 3/31/2025 4:00:04 PM EST | |||
| 3,870.00 | 728.50 | 755.60 | % | 0 | 0 | 0.24 | 1.00 | 0.00 | -0.13 | 3/31/2025 4:00:04 PM EST | |||
| 3,880.00 | 716.40 | 748.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.13 | 3/31/2025 4:00:04 PM EST | |||
| 3,890.00 | 708.00 | 736.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.14 | 3/31/2025 4:00:04 PM EST | |||
| 3,900.00 | 694.60 | 728.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.15 | 3/31/2025 4:00:04 PM EST | |||
| 3,910.00 | 688.30 | 716.00 | 824.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.16 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 3,920.00 | 676.00 | 708.00 | % | 0 | 0 | 0.04 | 1.00 | 0.00 | -0.16 | 3/31/2025 4:00:04 PM EST | |||
| 3,930.00 | 668.60 | 696.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.17 | 3/31/2025 4:00:04 PM EST | |||
| 3,940.00 | 656.80 | 688.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.18 | 3/31/2025 4:00:04 PM EST | |||
| 3,950.00 | 646.60 | 676.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.19 | 3/31/2025 4:00:04 PM EST | |||
| 3,960.00 | 634.40 | 668.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.22 | 3/31/2025 4:00:04 PM EST | |||
| 3,970.00 | 628.60 | 656.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.29 | 3/31/2025 4:00:04 PM EST | |||
| 3,980.00 | 619.00 | 648.00 | 705.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.49 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 3,990.00 | 610.00 | 640.00 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.51 | 3/31/2025 4:00:04 PM EST | |||
| 4,000.00 | 599.70 | 628.00 | 742.82 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.50 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,010.00 | 589.30 | 620.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.51 | 3/31/2025 4:00:04 PM EST | |||
| 4,020.00 | 574.10 | 608.00 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.53 | 3/31/2025 4:00:04 PM EST | |||
| 4,030.00 | 569.60 | 600.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -1.11 | 3/31/2025 4:00:04 PM EST | |||
| 4,040.00 | 557.60 | 588.00 | 408.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -1.24 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 4,050.00 | 548.50 | 580.00 | 517.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -1.26 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 4,060.00 | 539.50 | 568.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -1.32 | 3/31/2025 4:00:04 PM EST | |||
| 4,070.00 | 528.60 | 560.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -1.32 | 3/31/2025 4:00:04 PM EST | |||
| 4,080.00 | 518.20 | 548.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -1.39 | 3/31/2025 4:00:04 PM EST | |||
| 4,090.00 | 508.60 | 540.00 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -1.45 | 3/31/2025 4:00:04 PM EST | |||
| 4,100.00 | 498.80 | 532.00 | 518.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.98 | 0.00 | -1.43 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 4,110.00 | 488.50 | 520.00 | 634.02 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.98 | 0.00 | -1.45 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,120.00 | 479.30 | 509.20 | 645.24 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.00 | -2.72 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,130.00 | 469.50 | 500.00 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -2.75 | 3/31/2025 4:00:04 PM EST | |||
| 4,140.00 | 457.70 | 492.00 | 315.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.00 | -2.94 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 4,150.00 | 450.00 | 480.00 | 307.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.97 | 0.00 | -3.24 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 4,160.00 | 440.70 | 472.00 | 316.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.97 | 0.00 | -3.38 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 4,170.00 | 433.10 | 460.00 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -3.83 | 3/31/2025 4:00:04 PM EST | |||
| 4,180.00 | 421.40 | 452.00 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -3.95 | 3/31/2025 4:00:04 PM EST | |||
| 4,190.00 | 409.70 | 441.00 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -4.25 | 3/31/2025 4:00:04 PM EST | |||
| 4,200.00 | 400.60 | 432.00 | 283.00 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.95 | 0.00 | -4.18 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 4,210.00 | 392.00 | 424.00 | 366.70 | % | 2 | 0 | 0.50 | 0.95 | 0.00 | -4.49 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,220.00 | 380.70 | 412.00 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -4.69 | 3/31/2025 4:00:04 PM EST | |||
| 4,230.00 | 374.00 | 404.00 | % | 0 | 0 | 0.67 | 0.94 | 0.00 | -4.72 | 3/31/2025 4:00:04 PM EST | |||
| 4,240.00 | 363.50 | 392.90 | 918.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.94 | 0.00 | -4.80 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 4,250.00 | 351.80 | 384.00 | % | 0 | 0 | 0.63 | 0.93 | 0.00 | -5.12 | 3/31/2025 4:00:04 PM EST | |||
| 4,260.00 | 345.60 | 376.00 | % | 0 | 0 | 0.65 | 0.93 | 0.00 | -5.21 | 3/31/2025 4:00:04 PM EST | |||
| 4,270.00 | 337.40 | 364.70 | % | 0 | 0 | 0.69 | 0.92 | 0.00 | -5.62 | 3/31/2025 4:00:04 PM EST | |||
| 4,280.00 | 322.70 | 356.00 | 222.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.92 | 0.00 | -5.56 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 4,290.00 | 317.00 | 348.00 | % | 0 | 0 | 0.65 | 0.91 | 0.00 | -5.99 | 3/31/2025 4:00:04 PM EST | |||
| 4,300.00 | 306.70 | 336.70 | 323.10 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.91 | 0.00 | -5.93 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 4,310.00 | 295.50 | 328.00 | 315.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.90 | 0.00 | -6.13 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 4,320.00 | 287.40 | 320.00 | 306.40 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.90 | 0.00 | -6.43 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 4,330.00 | 277.90 | 308.00 | % | 0 | 0 | 0.46 | 0.89 | 0.00 | -6.41 | 3/31/2025 4:00:04 PM EST | |||
| 4,340.00 | 268.50 | 300.00 | % | 0 | 0 | 0.47 | 0.88 | 0.00 | -6.71 | 3/31/2025 4:00:04 PM EST | |||
| 4,345.00 | 267.20 | 296.00 | % | 0 | 0 | 0.46 | 0.88 | 0.00 | -6.74 | 3/31/2025 4:00:04 PM EST | |||
| 4,350.00 | 260.90 | 290.90 | % | 0 | 0 | 0.45 | 0.88 | 0.00 | -6.99 | 3/31/2025 4:00:04 PM EST | |||
| 4,355.00 | 255.30 | 288.00 | % | 0 | 0 | 0.48 | 0.88 | 0.00 | -6.92 | 3/31/2025 4:00:04 PM EST | |||
| 4,360.00 | 251.00 | 284.00 | 229.63 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.87 | 0.00 | -7.16 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 4,365.00 | 245.60 | 280.00 | % | 0 | 0 | 0.49 | 0.86 | 0.00 | -7.27 | 3/31/2025 4:00:04 PM EST | |||
| 4,370.00 | 242.40 | 274.80 | % | 0 | 0 | 0.46 | 0.86 | 0.00 | -7.39 | 3/31/2025 4:00:04 PM EST | |||
| 4,375.00 | 240.60 | 268.00 | % | 0 | 0 | 0.46 | 0.86 | 0.00 | -7.48 | 3/31/2025 4:00:04 PM EST | |||
| 4,380.00 | 235.00 | 264.00 | 167.54 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.85 | 0.00 | -7.56 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 4,385.00 | 231.00 | 260.00 | % | 0 | 0 | 0.46 | 0.85 | 0.00 | -7.78 | 3/31/2025 4:00:04 PM EST | |||
| 4,390.00 | 227.00 | 256.00 | 341.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.84 | 0.00 | -7.96 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,395.00 | 222.00 | 252.00 | % | 0 | 0 | 0.46 | 0.84 | 0.00 | -7.89 | 3/31/2025 4:00:04 PM EST | |||
| 4,400.00 | 220.60 | 247.30 | 119.47 | -154.94 | -56.47% | 2 | 2 | 0.47 | 0.83 | 0.00 | -8.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,405.00 | 212.00 | 242.00 | 148.41 | -179.69 | -54.77% | 1 | 1 | 0.47 | 0.83 | 0.00 | -8.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,410.00 | 212.00 | 238.90 | 317.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.82 | 0.00 | -8.35 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,415.00 | 206.90 | 236.00 | 313.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.82 | 0.00 | -8.43 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,420.00 | 203.60 | 230.30 | % | 0 | 0 | 0.48 | 0.81 | 0.00 | -8.52 | 3/31/2025 4:00:04 PM EST | |||
| 4,425.00 | 196.30 | 226.20 | 229.60 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.81 | 0.00 | -8.69 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 4,430.00 | 192.40 | 223.70 | 300.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.80 | 0.00 | -8.72 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,435.00 | 188.30 | 218.60 | 191.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.79 | 0.00 | -8.90 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 4,440.00 | 186.80 | 215.00 | % | 0 | 0 | 0.48 | 0.79 | 0.00 | -8.97 | 3/31/2025 4:00:04 PM EST | |||
| 4,445.00 | 180.60 | 210.50 | 295.40 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.78 | 0.00 | -9.10 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,450.00 | 177.80 | 207.80 | 134.90 | % | 2 | 0 | 0.47 | 0.78 | 0.00 | -9.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,455.00 | 175.20 | 203.10 | 110.37 | -177.33 | -61.64% | 4 | 4 | 0.47 | 0.77 | 0.00 | -9.33 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,460.00 | 164.40 | 195.50 | 86.00 | -199.00 | -69.83% | 2 | 2 | 0.46 | 0.76 | 0.00 | -9.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,465.00 | 165.30 | 193.70 | 164.10 | -159.80 | -49.34% | 2 | 2 | 0.45 | 0.76 | 0.00 | -9.55 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,470.00 | 163.10 | 189.60 | 263.90 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.75 | 0.00 | -9.63 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,475.00 | 155.40 | 186.50 | 152.00 | -34.50 | -18.50% | 4 | 2 | 0.47 | 0.74 | 0.00 | -9.75 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,480.00 | 155.50 | 180.40 | 132.07 | -169.93 | -56.27% | 3 | 2 | 0.45 | 0.73 | 0.00 | -9.88 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,485.00 | 151.60 | 180.00 | 93.25 | -205.35 | -68.78% | 1 | 2 | 0.46 | 0.73 | 0.00 | -9.95 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,490.00 | 148.10 | 176.00 | 90.35 | -98.46 | -52.15% | 1 | 1 | 0.46 | 0.72 | 0.00 | -10.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,495.00 | 144.20 | 172.00 | 289.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.71 | 0.00 | -10.12 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,500.00 | 137.90 | 166.90 | 138.00 | -124.08 | -47.35% | 22 | 43 | 0.44 | 0.71 | 0.00 | -10.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,505.00 | 137.80 | 164.50 | 62.91 | % | 1 | 0 | 0.46 | 0.70 | 0.00 | -10.33 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,510.00 | 133.50 | 160.80 | 140.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.69 | 0.00 | -10.41 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 4,515.00 | 126.70 | 157.10 | 82.90 | -197.80 | -70.47% | 2 | 1 | 0.44 | 0.68 | 0.00 | -10.47 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,520.00 | 127.00 | 155.10 | 144.70 | -124.50 | -46.25% | 5 | 3 | 0.47 | 0.67 | 0.00 | -10.56 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,525.00 | 122.90 | 146.40 | 89.63 | -174.57 | -66.08% | 2 | 3 | 0.45 | 0.67 | 0.00 | -10.63 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,530.00 | 120.10 | 143.70 | 116.90 | -166.00 | -58.68% | 5 | 11 | 0.44 | 0.66 | 0.00 | -10.69 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,535.00 | 116.00 | 142.90 | 279.20 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.65 | 0.00 | -10.76 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,540.00 | 113.00 | 140.90 | 251.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.64 | 0.00 | -10.82 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,545.00 | 109.30 | 133.70 | 246.50 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.63 | 0.00 | -10.87 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,550.00 | 106.60 | 135.60 | 75.80 | -166.60 | -68.73% | 8 | 1 | 0.45 | 0.62 | 0.00 | -10.91 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,555.00 | 102.90 | 127.70 | 241.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.61 | 0.00 | -10.95 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,560.00 | 101.20 | 127.80 | 240.00 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.61 | 0.00 | -10.99 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,565.00 | 97.10 | 122.50 | % | 0 | 0 | 0.44 | 0.60 | 0.00 | -11.03 | 3/31/2025 4:00:04 PM EST | |||
| 4,570.00 | 94.30 | 118.60 | % | 0 | 0 | 0.44 | 0.59 | 0.00 | -11.04 | 3/31/2025 4:00:04 PM EST | |||
| 4,575.00 | 90.70 | 115.80 | 62.30 | -151.91 | -70.92% | 2 | 1 | 0.45 | 0.58 | 0.00 | -11.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,580.00 | 89.90 | 114.00 | 95.00 | -78.60 | -45.28% | 9 | 1 | 0.44 | 0.57 | 0.00 | -11.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,585.00 | 84.00 | 109.70 | 206.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.56 | 0.00 | -11.08 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,590.00 | 85.40 | 104.80 | 79.90 | -40.20 | -33.48% | 3 | 1 | 0.43 | 0.55 | 0.00 | -11.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,595.00 | 82.30 | 102.00 | 112.73 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.54 | 0.00 | -11.06 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 4,600.00 | 78.10 | 98.10 | 90.00 | -33.80 | -27.31% | 47 | 7 | 0.42 | 0.53 | 0.00 | -11.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,605.00 | 78.50 | 95.00 | 85.40 | % | 3 | 0 | 0.43 | 0.52 | 0.00 | -11.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,610.00 | 73.90 | 93.80 | 78.86 | -58.36 | -42.53% | 2 | 1 | 0.43 | 0.51 | 0.00 | -11.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,615.00 | 70.90 | 90.90 | 69.20 | -113.86 | -62.20% | 1 | 1 | 0.43 | 0.50 | 0.00 | -10.97 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,620.00 | 70.50 | 88.20 | 190.90 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.49 | 0.00 | -10.92 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,625.00 | 61.70 | 85.30 | 75.00 | % | 5 | 0 | 0.41 | 0.48 | 0.00 | -10.88 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,630.00 | 59.40 | 79.90 | 75.36 | -35.91 | -32.28% | 4 | 4 | 0.40 | 0.47 | 0.00 | -10.83 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,635.00 | 63.70 | 79.80 | 29.25 | -64.19 | -68.70% | 3 | 2 | 0.43 | 0.47 | 0.00 | -10.76 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,640.00 | 58.30 | 78.20 | 100.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.46 | 0.00 | -10.69 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,645.00 | 55.60 | 75.60 | 102.47 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.45 | 0.00 | -10.62 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 4,650.00 | 54.60 | 69.00 | 64.60 | -27.10 | -29.56% | 18 | 14 | 0.41 | 0.44 | 0.00 | -10.53 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,660.00 | 50.30 | 68.20 | 54.80 | -95.30 | -63.50% | 3 | 5 | 0.42 | 0.42 | 0.00 | -10.34 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,670.00 | 44.20 | 64.00 | 54.70 | -21.60 | -28.31% | 3 | 3 | 0.41 | 0.40 | 0.00 | -10.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,675.00 | 37.30 | 61.70 | 50.00 | -35.00 | -41.18% | 3 | 2 | 0.41 | 0.39 | 0.00 | -10.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,680.00 | 39.20 | 60.50 | 55.40 | -24.97 | -31.07% | 13 | 12 | 0.42 | 0.38 | 0.00 | -9.92 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,685.00 | 40.70 | 57.80 | % | 0 | 0 | 0.41 | 0.37 | 0.00 | -9.78 | 3/31/2025 4:00:04 PM EST | |||
| 4,690.00 | 38.20 | 55.60 | 20.09 | -46.01 | -69.61% | 2 | 15 | 0.41 | 0.36 | 0.00 | -9.66 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,695.00 | 39.20 | 47.10 | 22.00 | -45.00 | -67.17% | 2 | 1 | 0.40 | 0.35 | 0.00 | -9.53 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,700.00 | 34.70 | 50.00 | 43.00 | -25.58 | -37.30% | 42 | 15 | 0.40 | 0.34 | 0.00 | -9.37 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,705.00 | 34.50 | 50.30 | 37.00 | % | 3 | 0 | 0.41 | 0.33 | 0.00 | -9.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,710.00 | 32.90 | 47.90 | 43.50 | -56.72 | -56.60% | 7 | 11 | 0.41 | 0.32 | 0.00 | -9.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,715.00 | 31.20 | 47.70 | 90.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.31 | 0.00 | -8.94 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,720.00 | 29.80 | 44.80 | 30.50 | -57.20 | -65.23% | 6 | 16 | 0.41 | 0.30 | 0.00 | -8.79 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,725.00 | 28.60 | 43.50 | 33.65 | % | 6 | 0 | 0.41 | 0.29 | 0.00 | -8.64 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,730.00 | 27.00 | 42.70 | 102.01 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.28 | 0.00 | -8.48 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,735.00 | 23.80 | 41.50 | 27.00 | % | 1 | 0 | 0.41 | 0.27 | 0.00 | -8.29 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,740.00 | 26.30 | 38.00 | 27.00 | -25.00 | -48.08% | 2 | 5 | 0.41 | 0.26 | 0.00 | -8.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,745.00 | 22.80 | 35.90 | 11.08 | % | 6 | 0 | 0.40 | 0.25 | 0.00 | -7.99 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,750.00 | 24.70 | 36.00 | 28.25 | -20.87 | -42.49% | 31 | 14 | 0.41 | 0.25 | 0.00 | -7.84 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,755.00 | 22.20 | 37.80 | % | 0 | 0 | 0.42 | 0.24 | 0.00 | -7.69 | 3/31/2025 4:00:04 PM EST | |||
| 4,760.00 | 17.60 | 36.70 | 21.00 | -32.05 | -60.42% | 1 | 5 | 0.41 | 0.23 | 0.00 | -7.51 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,765.00 | 20.20 | 30.40 | % | 0 | 0 | 0.40 | 0.22 | 0.00 | -7.34 | 3/31/2025 4:00:04 PM EST | |||
| 4,770.00 | 16.30 | 29.20 | 46.98 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.21 | 0.00 | -7.17 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,775.00 | 18.10 | 29.20 | 20.00 | -49.30 | -71.14% | 3 | 4 | 0.41 | 0.21 | 0.00 | -7.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,780.00 | 13.60 | 28.20 | 23.00 | -20.43 | -47.05% | 2 | 4 | 0.39 | 0.20 | 0.00 | -6.86 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,785.00 | 15.10 | 27.10 | 15.15 | % | 2 | 0 | 0.40 | 0.19 | 0.00 | -6.71 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,790.00 | 15.80 | 27.90 | 19.29 | -26.76 | -58.12% | 3 | 9 | 0.41 | 0.18 | 0.00 | -6.56 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,795.00 | 13.80 | 25.10 | 18.30 | % | 3 | 0 | 0.40 | 0.18 | 0.00 | -6.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,800.00 | 13.30 | 28.20 | 16.00 | -13.00 | -44.83% | 10 | 12 | 0.42 | 0.17 | 0.00 | -6.25 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,805.00 | 13.00 | 26.00 | % | 0 | 0 | 0.41 | 0.16 | 0.00 | -6.10 | 3/31/2025 4:00:04 PM EST | |||
| 4,810.00 | 9.80 | 24.70 | 16.90 | -14.56 | -46.29% | 1 | 6 | 0.40 | 0.16 | 0.00 | -5.98 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,815.00 | 11.90 | 25.70 | % | 0 | 0 | 0.42 | 0.15 | 0.00 | -5.81 | 3/31/2025 4:00:04 PM EST | |||
| 4,820.00 | 11.00 | 25.90 | 14.15 | -15.85 | -52.84% | 1 | 4 | 0.42 | 0.15 | 0.00 | -5.67 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,830.00 | 10.50 | 20.00 | 36.45 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.14 | 0.00 | -5.42 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,840.00 | 9.90 | 17.70 | 45.50 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.13 | 0.00 | -5.17 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,850.00 | 6.40 | 18.40 | 10.05 | -8.95 | -47.11% | 19 | 35 | 0.40 | 0.12 | 0.00 | -4.97 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,860.00 | 7.40 | 16.90 | 47.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.11 | 0.00 | -4.68 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,870.00 | 4.20 | 32.10 | 255.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.10 | 0.00 | -4.49 | 2/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,880.00 | 3.50 | 17.50 | 40.08 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.10 | 0.00 | -4.31 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,890.00 | 4.50 | 16.80 | % | 0 | 0 | 0.43 | 0.09 | 0.00 | -4.09 | 3/31/2025 4:00:04 PM EST | |||
| 4,900.00 | 4.80 | 14.60 | 6.50 | -13.50 | -67.50% | 45 | 22 | 0.44 | 0.08 | 0.00 | -3.79 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,910.00 | 3.00 | 14.30 | 13.72 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.08 | 0.00 | -3.72 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,920.00 | 4.40 | 11.40 | 5.08 | -8.41 | -62.35% | 2 | 4 | 0.43 | 0.07 | 0.00 | -3.67 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,930.00 | 3.60 | 8.50 | 4.00 | -23.41 | -85.41% | 2 | 3 | 0.42 | 0.07 | 0.00 | -3.50 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,940.00 | 2.05 | 15.10 | 15.12 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.06 | 0.00 | -3.14 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 4,950.00 | 2.15 | 7.90 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.06 | 0.00 | -3.13 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,960.00 | 1.65 | 13.30 | 15.53 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.05 | 0.00 | -2.87 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,970.00 | 2.30 | 8.60 | 46.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.05 | 0.00 | -2.91 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 4,980.00 | 1.35 | 13.00 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.05 | 0.00 | -2.56 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,990.00 | 1.20 | 12.80 | 16.04 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.00 | -2.43 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 5,000.00 | 1.10 | 6.00 | 2.68 | -5.46 | -67.08% | 2 | 25 | 0.43 | 0.04 | 0.00 | -2.46 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,010.00 | 1.00 | 12.30 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.04 | 0.00 | -2.16 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 5,020.00 | 0.85 | 12.50 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.03 | 0.00 | -2.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5,030.00 | 0.80 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.03 | 0.00 | -1.90 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,040.00 | 0.70 | 11.90 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.03 | 0.00 | -1.81 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,050.00 | 0.65 | 11.90 | 7.78 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.03 | 0.00 | -1.69 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5,060.00 | 0.55 | 11.70 | 285.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.02 | 0.00 | -1.59 | 2/18/2025 | 3/31/2025 4:00:04 PM EST |
| 5,070.00 | 0.50 | 11.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.00 | -1.50 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 5,080.00 | 0.45 | 11.40 | 1.40 | -44.00 | -96.92% | 20 | 2 | 0.51 | 0.02 | 0.00 | -1.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,090.00 | 0.40 | 11.30 | 4.21 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.02 | 0.00 | -1.32 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 5,100.00 | 0.35 | 6.20 | 0.95 | -8.97 | -90.43% | 30 | 32 | 0.48 | 0.02 | 0.00 | -1.34 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,110.00 | 0.30 | 11.00 | 9.82 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.02 | 0.00 | -1.17 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5,120.00 | 0.25 | 11.00 | 1.00 | -178.10 | -99.45% | 15 | 2 | 0.53 | 0.02 | 0.00 | -1.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,130.00 | 0.30 | 4.80 | 0.45 | -5.46 | -92.39% | 22 | 7 | 0.49 | 0.01 | 0.00 | -1.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,140.00 | 0.20 | 1.10 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.00 | -1.03 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 5,150.00 | 0.20 | 5.10 | 0.80 | -1.95 | -70.91% | 6 | 7 | 0.50 | 0.01 | 0.00 | -1.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,160.00 | 0.15 | 10.80 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.83 | 3/31/2025 4:00:04 PM EST | |||
| 5,170.00 | 0.15 | 10.70 | 7.74 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.76 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5,180.00 | 0.10 | 25.60 | 4.38 | % | 50 | 0 | 0.56 | 0.01 | 0.00 | -0.72 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 5,190.00 | 0.10 | 25.60 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.64 | 3/31/2025 4:00:04 PM EST | |||
| 5,200.00 | 0.05 | 7.20 | 0.25 | -2.00 | -88.89% | 10 | 11 | 0.47 | 0.01 | 0.00 | -0.65 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,210.00 | 0.05 | 10.60 | 115.54 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.01 | 0.00 | -0.56 | 2/21/2025 | 3/31/2025 4:00:04 PM EST |
| 5,220.00 | 0.05 | 25.50 | 87.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.50 | 2/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,230.00 | 0.00 | 27.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.12 | 3/31/2025 4:00:04 PM EST | |||
| 5,240.00 | 0.00 | 25.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.11 | 3/31/2025 4:00:04 PM EST | |||
| 5,250.00 | 0.10 | 13.20 | 8.50 | +6.40 | +304.77% | 7 | 5 | 0.61 | 0.00 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,260.00 | 0.00 | 27.50 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.07 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 5,270.00 | 0.00 | 10.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.07 | 3/31/2025 4:00:04 PM EST | |||
| 5,280.00 | 0.00 | 28.20 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.06 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 5,290.00 | 0.00 | 24.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.05 | 3/31/2025 4:00:04 PM EST | |||
| 5,300.00 | 0.00 | 20.30 | 0.05 | -5.05 | -99.02% | 52 | 5 | 0.84 | 0.00 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,310.00 | 0.00 | 25.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.05 | 3/31/2025 4:00:04 PM EST | |||
| 5,320.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.04 | 3/31/2025 4:00:04 PM EST | |||
| 5,330.00 | 0.00 | 28.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 3/31/2025 4:00:04 PM EST | |||
| 5,340.00 | 0.00 | 28.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 5,350.00 | 0.00 | 28.00 | 1.25 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5,360.00 | 0.00 | 28.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 5,370.00 | 0.00 | 28.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,380.00 | 0.00 | 28.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,390.00 | 0.00 | 28.20 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 5,400.00 | 0.00 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5,410.00 | 0.00 | 28.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,420.00 | 0.00 | 28.00 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 4:00:04 PM EST |
| 5,430.00 | 0.00 | 28.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,440.00 | 0.00 | 28.00 | 31.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5,450.00 | 0.00 | 22.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,460.00 | 0.00 | 22.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,480.00 | 0.00 | 25.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,500.00 | 0.00 | 10.30 | 8.30 | +7.22 | +668.52% | 10 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,520.00 | 0.00 | 22.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,540.00 | 0.00 | 25.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,550.00 | 0.00 | 14.60 | 0.28 | -0.60 | -68.19% | 1 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,560.00 | 0.00 | 22.70 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 5,580.00 | 0.00 | 22.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,600.00 | 0.00 | 3.40 | 0.05 | -49.95 | -99.90% | 11 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,620.00 | 0.00 | 20.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,640.00 | 0.00 | 18.90 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,650.00 | 0.00 | 28.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,660.00 | 0.00 | 19.90 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 5,680.00 | 0.00 | 28.10 | 3.50 | 0.00 | 0.00% | 0 | 5 | 10.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 5,700.00 | 0.00 | 0.10 | 0.08 | % | 70 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 5,720.00 | 0.00 | 2.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,740.00 | 0.00 | 21.70 | 0.15 | 0.00 | 0.00% | 0 | 3 | 10.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 5,750.00 | 0.00 | 21.60 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 5,760.00 | 0.00 | 22.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,780.00 | 0.00 | 18.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 5,800.00 | 0.00 | 22.40 | 0.45 | 0.00 | 0.00% | 0 | 2 | 10.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,820.00 | 0.00 | 22.10 | 1.10 | 0.00 | 0.00% | 0 | 2 | 10.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 5,840.00 | 0.00 | 19.90 | 0.35 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,860.00 | 0.00 | 0.05 | 0.10 | % | 1 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 5,880.00 | 0.00 | 0.10 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:04 PM EST |
| 5,900.00 | 0.00 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,920.00 | 0.00 | 1.90 | 18.00 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 5,940.00 | 0.00 | 3.00 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,960.00 | 0.00 | 2.60 | 15.60 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:04 PM EST |
| 5,980.00 | 0.00 | 0.05 | 0.05 | -2.55 | -98.08% | 1 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6,000.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 6,020.00 | 0.00 | 17.00 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 6,040.00 | 0.00 | 17.00 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 6,060.00 | 0.00 | 17.00 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 6,080.00 | 0.00 | 0.05 | % | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,100.00 | 0.00 | 17.00 | 10.80 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 6,120.00 | 0.00 | 17.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 6,140.00 | 0.00 | 17.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:04 PM EST |
| 6,160.00 | 0.00 | 17.00 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,180.00 | 0.00 | 17.00 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,200.00 | 0.00 | 17.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 10.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 6,220.00 | 0.00 | 17.10 | 7.30 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 6,240.00 | 0.00 | 17.10 | 4.10 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 6,260.00 | 0.00 | 17.00 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,280.00 | 0.00 | 0.05 | 0.05 | -3.35 | -98.53% | 18 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6,300.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 28 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3,500.00 | 0.00 | 0.45 | 0.25 | -0.10 | -28.58% | 44 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,550.00 | 0.00 | 10.20 | 2.00 | +1.60 | +400.00% | 4 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,560.00 | 0.00 | 10.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,580.00 | 0.00 | 17.10 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,600.00 | 0.10 | 0.90 | 0.45 | +0.35 | +350.00% | 29 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,620.00 | 0.00 | 1.45 | 1.07 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 3,640.00 | 0.00 | 17.20 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:04 PM EST |
| 3,650.00 | 0.00 | 17.20 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3,660.00 | 0.00 | 12.40 | 5.60 | % | 2 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3,680.00 | 0.00 | 12.40 | 4.45 | % | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3,700.00 | 0.00 | 0.50 | 0.15 | % | 40 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3,720.00 | 0.10 | 10.40 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.03 | 2/28/2025 | 3/31/2025 4:00:04 PM EST |
| 3,740.00 | 0.00 | 10.50 | 6.11 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.04 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 3,760.00 | 0.05 | 5.00 | 4.80 | % | 4 | 0 | 0.81 | 0.00 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3,780.00 | 0.00 | 10.60 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | -0.07 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 3,800.00 | 0.25 | 2.50 | 0.74 | % | 2 | 0 | 0.77 | 0.00 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3,820.00 | 0.00 | 10.80 | 2.11 | -6.08 | -74.24% | 5 | 1 | 0.88 | 0.00 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,840.00 | 0.00 | 10.90 | 0.83 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | -0.12 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 3,850.00 | 0.25 | 1.10 | 0.50 | -0.67 | -57.27% | 39 | 23 | 0.68 | 0.00 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,860.00 | 0.00 | 7.60 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 3,870.00 | 0.00 | 10.90 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.13 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 3,880.00 | 0.10 | 11.00 | 28.60 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.00 | 0.00 | -0.13 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 3,890.00 | 0.00 | 11.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.14 | 3/31/2025 4:00:04 PM EST | |||
| 3,900.00 | 0.00 | 2.50 | 1.01 | +0.31 | +44.29% | 10 | 29 | 0.63 | 0.00 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,910.00 | 0.00 | 11.30 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.16 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 3,920.00 | 0.00 | 3.00 | 1.01 | -2.34 | -69.86% | 10 | 4 | 0.62 | 0.00 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3,930.00 | 0.00 | 11.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.17 | 3/31/2025 4:00:04 PM EST | |||
| 3,940.00 | 0.00 | 11.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.18 | 3/31/2025 4:00:04 PM EST | |||
| 3,950.00 | 0.00 | 13.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.19 | 3/31/2025 4:00:04 PM EST | |||
| 3,960.00 | 0.00 | 13.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.22 | 3/31/2025 4:00:04 PM EST | |||
| 3,970.00 | 0.00 | 11.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.29 | 3/31/2025 4:00:04 PM EST | |||
| 3,980.00 | 0.00 | 11.80 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.49 | 3/31/2025 4:00:04 PM EST | |||
| 3,990.00 | 0.05 | 11.20 | 5.64 | % | 13 | 0 | 0.71 | -0.01 | 0.00 | -0.51 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,000.00 | 1.40 | 4.00 | 1.66 | -1.84 | -52.58% | 27 | 15 | 0.68 | -0.01 | 0.00 | -0.50 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,010.00 | 0.00 | 11.00 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.51 | 3/31/2025 4:00:04 PM EST | |||
| 4,020.00 | 0.00 | 12.30 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.53 | 3/31/2025 4:00:04 PM EST | |||
| 4,030.00 | 0.00 | 12.40 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -1.11 | 3/31/2025 4:00:04 PM EST | |||
| 4,040.00 | 0.85 | 12.50 | 4.98 | % | 1 | 0 | 0.71 | -0.01 | 0.00 | -1.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,050.00 | 1.00 | 3.50 | 2.50 | -0.50 | -16.67% | 9 | 13 | 0.61 | -0.01 | 0.00 | -1.26 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,060.00 | 1.00 | 12.90 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.01 | 0.00 | -1.32 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,070.00 | 1.05 | 12.90 | 4.16 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.01 | 0.00 | -1.32 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,080.00 | 1.15 | 7.00 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.01 | 0.00 | -1.39 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,090.00 | 1.25 | 10.60 | 2.01 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.02 | 0.00 | -1.45 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,100.00 | 2.00 | 5.60 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.02 | 0.00 | -1.43 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,110.00 | 0.00 | 13.70 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -1.45 | 3/31/2025 4:00:04 PM EST | |||
| 4,120.00 | 1.50 | 8.30 | 4.69 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.03 | 0.00 | -2.72 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,130.00 | 0.00 | 14.10 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -2.75 | 3/31/2025 4:00:04 PM EST | |||
| 4,140.00 | 2.00 | 14.30 | 67.96 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.03 | 0.00 | -2.94 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 4,150.00 | 1.80 | 14.50 | 7.03 | +4.09 | +139.12% | 6 | 7 | 0.63 | -0.03 | 0.00 | -3.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,160.00 | 1.90 | 14.80 | 7.10 | +2.90 | +69.05% | 5 | 7 | 0.62 | -0.03 | 0.00 | -3.38 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,170.00 | 2.15 | 8.90 | 13.00 | -1.40 | -9.73% | 5 | 1 | 0.57 | -0.04 | 0.00 | -3.83 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,180.00 | 3.00 | 8.10 | 28.42 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.04 | 0.00 | -3.95 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 4,190.00 | 2.45 | 7.80 | 4.91 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.05 | 0.00 | -4.25 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,200.00 | 5.30 | 7.20 | 6.30 | -0.20 | -3.08% | 12 | 64 | 0.56 | -0.05 | 0.00 | -4.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,210.00 | 3.70 | 8.00 | 5.16 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.05 | 0.00 | -4.49 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,220.00 | 2.75 | 9.80 | 5.24 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.06 | 0.00 | -4.69 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,230.00 | 5.20 | 8.80 | 5.71 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.06 | 0.00 | -4.72 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,240.00 | 5.60 | 10.70 | 23.80 | +19.80 | +495.00% | 1 | 5 | 0.55 | -0.06 | 0.00 | -4.80 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,250.00 | 5.00 | 10.00 | 8.00 | +1.57 | +24.42% | 6 | 5 | 0.52 | -0.07 | 0.00 | -5.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,260.00 | 6.60 | 10.30 | 6.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.07 | 0.00 | -5.21 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,270.00 | 3.80 | 11.40 | 9.96 | +4.46 | +81.10% | 1 | 3 | 0.50 | -0.08 | 0.00 | -5.62 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,280.00 | 7.60 | 11.50 | % | 0 | 0 | 0.52 | -0.08 | 0.00 | -5.56 | 3/31/2025 4:00:04 PM EST | |||
| 4,290.00 | 4.60 | 12.30 | 33.60 | % | 1 | 0 | 0.49 | -0.09 | 0.00 | -5.99 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,300.00 | 8.30 | 12.00 | 11.10 | +0.10 | +0.91% | 53 | 38 | 0.50 | -0.09 | 0.00 | -5.93 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,310.00 | 9.20 | 14.00 | 13.00 | % | 3 | 0 | 0.51 | -0.10 | 0.00 | -6.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,320.00 | 5.10 | 17.70 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.10 | 0.00 | -6.43 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,330.00 | 9.90 | 22.00 | 27.00 | +13.59 | +101.35% | 3 | 2 | 0.53 | -0.11 | 0.00 | -6.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,340.00 | 11.20 | 17.90 | 26.10 | +13.70 | +110.49% | 2 | 14 | 0.50 | -0.12 | 0.00 | -6.71 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,345.00 | 10.80 | 22.80 | % | 0 | 0 | 0.52 | -0.12 | 0.00 | -6.74 | 3/31/2025 4:00:04 PM EST | |||
| 4,350.00 | 11.40 | 18.10 | 28.57 | +13.61 | +90.98% | 4 | 17 | 0.49 | -0.12 | 0.00 | -6.99 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,355.00 | 12.20 | 24.60 | % | 0 | 0 | 0.52 | -0.12 | 0.00 | -6.92 | 3/31/2025 4:00:04 PM EST | |||
| 4,360.00 | 11.90 | 20.80 | 31.10 | -1.82 | -5.53% | 5 | 0 | 0.49 | -0.13 | 0.00 | -7.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,365.00 | 9.00 | 26.50 | 18.90 | % | 2 | 0 | 0.49 | -0.14 | 0.00 | -7.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,370.00 | 10.50 | 26.00 | % | 0 | 0 | 0.49 | -0.14 | 0.00 | -7.39 | 3/31/2025 4:00:04 PM EST | |||
| 4,375.00 | 10.70 | 26.70 | 20.13 | +0.33 | +1.67% | 1 | 2 | 0.49 | -0.14 | 0.00 | -7.48 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,380.00 | 13.80 | 27.70 | 19.92 | +2.12 | +11.91% | 3 | 9 | 0.50 | -0.15 | 0.00 | -7.56 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,385.00 | 11.00 | 24.90 | 17.90 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.15 | 0.00 | -7.78 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,390.00 | 10.70 | 24.90 | 11.48 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.16 | 0.00 | -7.96 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,395.00 | 12.00 | 26.10 | 43.30 | -5.30 | -10.91% | 1 | 2 | 0.47 | -0.16 | 0.00 | -7.89 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,400.00 | 17.30 | 27.40 | 22.00 | +2.63 | +13.58% | 17 | 17 | 0.49 | -0.17 | 0.00 | -8.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,405.00 | 21.00 | 32.10 | 24.05 | +14.05 | +140.50% | 3 | 0 | 0.51 | -0.17 | 0.00 | -8.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,410.00 | 16.50 | 27.50 | % | 0 | 0 | 0.47 | -0.18 | 0.00 | -8.35 | 3/31/2025 4:00:04 PM EST | |||
| 4,415.00 | 17.40 | 28.50 | 18.72 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.18 | 0.00 | -8.43 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,420.00 | 19.70 | 28.90 | 29.05 | -133.55 | -82.14% | 11 | 1 | 0.47 | -0.19 | 0.00 | -8.52 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,425.00 | 15.60 | 31.60 | 86.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.19 | 0.00 | -8.69 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 4,430.00 | 21.20 | 34.10 | % | 0 | 0 | 0.48 | -0.20 | 0.00 | -8.72 | 3/31/2025 4:00:04 PM EST | |||
| 4,435.00 | 17.20 | 34.00 | 50.70 | +30.40 | +149.76% | 1 | 2 | 0.45 | -0.21 | 0.00 | -8.90 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,440.00 | 22.00 | 34.30 | 39.80 | +19.25 | +93.68% | 4 | 1 | 0.47 | -0.21 | 0.00 | -8.97 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,445.00 | 24.20 | 34.90 | 54.70 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.22 | 0.00 | -9.10 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 4,450.00 | 24.60 | 34.00 | 53.00 | +22.95 | +76.38% | 7 | 15 | 0.46 | -0.22 | 0.00 | -9.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,455.00 | 25.40 | 37.40 | % | 0 | 0 | 0.47 | -0.23 | 0.00 | -9.33 | 3/31/2025 4:00:04 PM EST | |||
| 4,460.00 | 21.50 | 35.70 | 32.00 | % | 4 | 0 | 0.44 | -0.24 | 0.00 | -9.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,465.00 | 24.90 | 41.10 | 70.34 | % | 11 | 0 | 0.46 | -0.24 | 0.00 | -9.55 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,470.00 | 28.70 | 41.40 | 57.10 | +24.10 | +73.03% | 20 | 42 | 0.47 | -0.25 | 0.00 | -9.63 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,475.00 | 29.50 | 42.70 | 64.50 | % | 4 | 0 | 0.46 | -0.26 | 0.00 | -9.75 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,480.00 | 26.50 | 42.50 | 91.10 | % | 3 | 0 | 0.44 | -0.27 | 0.00 | -9.88 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,485.00 | 30.70 | 44.00 | 79.05 | % | 2 | 0 | 0.45 | -0.27 | 0.00 | -9.95 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,490.00 | 33.90 | 43.50 | 39.00 | +19.23 | +97.27% | 7 | 12 | 0.45 | -0.28 | 0.00 | -10.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,495.00 | 35.10 | 50.00 | 85.00 | +54.59 | +179.52% | 2 | 3 | 0.47 | -0.29 | 0.00 | -10.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,500.00 | 38.10 | 50.00 | 40.20 | +2.20 | +5.79% | 20 | 13 | 0.47 | -0.29 | 0.00 | -10.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,505.00 | 34.70 | 49.60 | 78.00 | +53.90 | +223.66% | 2 | 2 | 0.45 | -0.30 | 0.00 | -10.33 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,510.00 | 34.80 | 50.60 | 47.00 | -3.00 | -6.00% | 3 | 3 | 0.44 | -0.31 | 0.00 | -10.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,515.00 | 36.00 | 53.10 | 78.50 | +61.45 | +360.42% | 4 | 1 | 0.44 | -0.32 | 0.00 | -10.47 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,520.00 | 39.50 | 54.70 | 55.00 | +28.00 | +103.71% | 1 | 2 | 0.45 | -0.33 | 0.00 | -10.56 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,525.00 | 41.90 | 57.40 | 23.55 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.33 | 0.00 | -10.63 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,530.00 | 42.00 | 60.90 | 75.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.34 | 0.00 | -10.69 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 4,535.00 | 43.80 | 60.00 | 46.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.35 | 0.00 | -10.76 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,540.00 | 43.20 | 61.30 | 228.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.36 | 0.00 | -10.82 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 4,545.00 | 46.90 | 66.20 | 64.00 | % | 4 | 0 | 0.45 | -0.37 | 0.00 | -10.87 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,550.00 | 49.30 | 68.00 | 110.00 | +57.90 | +111.14% | 4 | 12 | 0.45 | -0.38 | 0.00 | -10.91 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,555.00 | 50.20 | 67.50 | % | 0 | 0 | 0.44 | -0.39 | 0.00 | -10.95 | 3/31/2025 4:00:04 PM EST | |||
| 4,560.00 | 56.90 | 67.50 | 58.00 | +2.71 | +4.91% | 1 | 6 | 0.45 | -0.39 | 0.00 | -10.99 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,565.00 | 52.20 | 70.70 | 60.00 | % | 1 | 0 | 0.43 | -0.40 | 0.00 | -11.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,570.00 | 55.30 | 73.70 | 60.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.41 | 0.00 | -11.04 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,575.00 | 62.50 | 74.90 | 79.90 | % | 1 | 0 | 0.45 | -0.42 | 0.00 | -11.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,580.00 | 59.70 | 76.60 | 77.40 | +45.60 | +143.40% | 5 | 2 | 0.43 | -0.43 | 0.00 | -11.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,585.00 | 61.00 | 78.30 | 72.10 | +36.45 | +102.25% | 1 | 1 | 0.43 | -0.44 | 0.00 | -11.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,590.00 | 64.50 | 81.20 | 74.74 | +42.60 | +132.55% | 2 | 6 | 0.43 | -0.45 | 0.00 | -11.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,595.00 | 66.10 | 82.90 | 79.45 | % | 5 | 0 | 0.43 | -0.46 | 0.00 | -11.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 4,600.00 | 67.00 | 86.40 | 78.49 | +6.69 | +9.32% | 15 | 12 | 0.43 | -0.47 | 0.00 | -11.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,605.00 | 69.20 | 88.90 | % | 0 | 0 | 0.43 | -0.48 | 0.00 | -11.03 | 3/31/2025 4:00:04 PM EST | |||
| 4,610.00 | 71.20 | 90.60 | 73.70 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.49 | 0.00 | -11.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,615.00 | 75.40 | 99.60 | 81.63 | +39.55 | +93.99% | 1 | 1 | 0.42 | -0.50 | 0.00 | -10.97 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,620.00 | 75.80 | 94.10 | 128.60 | +39.00 | +43.53% | 2 | 6 | 0.42 | -0.51 | 0.00 | -10.92 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,625.00 | 80.00 | 101.40 | 166.00 | +117.90 | +245.12% | 1 | 4 | 0.44 | -0.52 | 0.00 | -10.88 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,630.00 | 80.10 | 108.90 | 163.25 | +77.34 | +90.03% | 6 | 8 | 0.41 | -0.53 | 0.00 | -10.83 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,635.00 | 84.80 | 107.70 | 51.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.53 | 0.00 | -10.76 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,640.00 | 82.00 | 107.60 | 85.60 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.54 | 0.00 | -10.69 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,645.00 | 90.00 | 111.70 | 189.20 | +99.70 | +111.40% | 1 | 0 | 0.43 | -0.55 | 0.00 | -10.62 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,650.00 | 92.20 | 115.90 | 151.65 | +58.71 | +63.17% | 1 | 6 | 0.43 | -0.56 | 0.00 | -10.53 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,660.00 | 97.20 | 122.10 | 98.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.58 | 0.00 | -10.34 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,670.00 | 102.90 | 127.40 | 105.00 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.60 | 0.00 | -10.14 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,675.00 | 101.90 | 130.50 | % | 0 | 0 | 0.42 | -0.61 | 0.00 | -10.05 | 3/31/2025 4:00:04 PM EST | |||
| 4,680.00 | 105.50 | 131.30 | 189.00 | +87.08 | +85.44% | 4 | 6 | 0.41 | -0.62 | 0.00 | -9.92 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,685.00 | 111.10 | 136.40 | % | 0 | 0 | 0.42 | -0.63 | 0.00 | -9.78 | 3/31/2025 4:00:04 PM EST | |||
| 4,690.00 | 113.90 | 139.50 | 103.78 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.64 | 0.00 | -9.66 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,695.00 | 117.40 | 140.50 | 230.02 | +170.52 | +286.59% | 1 | 1 | 0.41 | -0.65 | 0.00 | -9.53 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,700.00 | 118.00 | 146.20 | 194.35 | +75.89 | +64.07% | 12 | 29 | 0.41 | -0.66 | 0.00 | -9.37 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,705.00 | 121.80 | 147.50 | % | 0 | 0 | 0.41 | -0.67 | 0.00 | -9.24 | 3/31/2025 4:00:04 PM EST | |||
| 4,710.00 | 124.50 | 152.50 | % | 0 | 0 | 0.41 | -0.68 | 0.00 | -9.09 | 3/31/2025 4:00:04 PM EST | |||
| 4,715.00 | 127.40 | 155.80 | % | 0 | 0 | 0.41 | -0.69 | 0.00 | -8.94 | 3/31/2025 4:00:04 PM EST | |||
| 4,720.00 | 133.90 | 159.90 | 128.01 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.70 | 0.00 | -8.79 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,725.00 | 132.00 | 162.70 | 129.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.71 | 0.00 | -8.64 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,730.00 | 137.60 | 164.70 | 135.32 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.72 | 0.00 | -8.48 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,735.00 | 144.90 | 169.90 | % | 0 | 0 | 0.41 | -0.73 | 0.00 | -8.29 | 3/31/2025 4:00:04 PM EST | |||
| 4,740.00 | 146.30 | 175.90 | 125.00 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.74 | 0.00 | -8.16 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,745.00 | 148.00 | 177.40 | 279.78 | +150.78 | +116.89% | 1 | 1 | 0.40 | -0.75 | 0.00 | -7.99 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,750.00 | 155.40 | 184.30 | 152.22 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.75 | 0.00 | -7.84 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,755.00 | 156.40 | 185.70 | % | 0 | 0 | 0.40 | -0.76 | 0.00 | -7.69 | 3/31/2025 4:00:04 PM EST | |||
| 4,760.00 | 160.00 | 189.50 | 245.30 | +105.30 | +75.22% | 2 | 33 | 0.40 | -0.77 | 0.00 | -7.51 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,765.00 | 165.70 | 194.30 | 283.00 | +194.67 | +220.39% | 1 | 1 | 0.40 | -0.78 | 0.00 | -7.34 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,770.00 | 169.60 | 199.30 | 253.40 | +89.15 | +54.28% | 1 | 18 | 0.40 | -0.79 | 0.00 | -7.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,775.00 | 175.20 | 203.20 | 97.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.79 | 0.00 | -7.02 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4,780.00 | 177.60 | 207.30 | 171.69 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.80 | 0.00 | -6.86 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,785.00 | 182.50 | 207.90 | % | 0 | 0 | 0.40 | -0.81 | 0.00 | -6.71 | 3/31/2025 4:00:04 PM EST | |||
| 4,790.00 | 186.80 | 211.90 | 283.40 | +103.20 | +57.27% | 8 | 6 | 0.40 | -0.82 | 0.00 | -6.56 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4,795.00 | 189.30 | 216.20 | % | 0 | 0 | 0.39 | -0.82 | 0.00 | -6.41 | 3/31/2025 4:00:04 PM EST | |||
| 4,800.00 | 192.00 | 224.60 | 181.26 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.83 | 0.00 | -6.25 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,805.00 | 198.40 | 232.00 | % | 0 | 0 | 0.39 | -0.84 | 0.00 | -6.10 | 3/31/2025 4:00:04 PM EST | |||
| 4,810.00 | 201.50 | 232.10 | 119.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.84 | 0.00 | -5.98 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,815.00 | 204.10 | 235.90 | 184.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.85 | 0.00 | -5.81 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,820.00 | 208.00 | 242.20 | 244.40 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.85 | 0.00 | -5.67 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 4,830.00 | 220.00 | 249.90 | 196.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.86 | 0.00 | -5.42 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,840.00 | 228.00 | 258.10 | 85.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.87 | 0.00 | -5.17 | 2/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,850.00 | 236.00 | 268.70 | 498.27 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.88 | 0.00 | -4.97 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 4,860.00 | 244.00 | 277.70 | % | 0 | 0 | 0.53 | -0.89 | 0.00 | -4.68 | 3/31/2025 4:00:04 PM EST | |||
| 4,870.00 | 256.00 | 286.20 | 145.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.90 | 0.00 | -4.49 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,880.00 | 264.00 | 296.30 | 161.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.90 | 0.00 | -4.31 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,890.00 | 272.00 | 303.80 | 157.50 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.91 | 0.00 | -4.09 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,900.00 | 280.10 | 314.50 | 164.30 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.92 | 0.00 | -3.79 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4,910.00 | 293.00 | 324.80 | 216.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.92 | 0.00 | -3.72 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,920.00 | 300.10 | 331.80 | 225.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.93 | 0.00 | -3.67 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,930.00 | 308.00 | 342.60 | 98.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.93 | 0.00 | -3.50 | 2/26/2025 | 3/31/2025 4:00:04 PM EST |
| 4,940.00 | 320.00 | 356.00 | 250.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.94 | 0.00 | -3.14 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,950.00 | 328.00 | 360.40 | 251.10 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.94 | 0.00 | -3.13 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,960.00 | 340.00 | 372.50 | 307.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.95 | 0.00 | -2.87 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4,970.00 | 352.20 | 379.70 | 275.80 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.95 | 0.00 | -2.91 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,980.00 | 358.40 | 392.00 | 289.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.95 | 0.00 | -2.56 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4,990.00 | 368.00 | 401.70 | 283.30 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.96 | 0.00 | -2.43 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,000.00 | 377.80 | 411.50 | 294.90 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.96 | 0.00 | -2.46 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,010.00 | 388.00 | 421.60 | 257.85 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.96 | 0.00 | -2.16 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 5,020.00 | 396.00 | 427.90 | 252.50 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.97 | 0.00 | -2.03 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5,030.00 | 408.00 | 438.30 | 377.30 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.97 | 0.00 | -1.90 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5,040.00 | 416.00 | 447.50 | 336.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.97 | 0.00 | -1.81 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,050.00 | 428.00 | 458.20 | 333.20 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.97 | 0.00 | -1.69 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,060.00 | 436.00 | 469.20 | 352.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.98 | 0.00 | -1.59 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5,070.00 | 448.00 | 481.80 | 314.70 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.98 | 0.00 | -1.50 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 5,080.00 | 456.00 | 489.10 | 334.70 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.98 | 0.00 | -1.41 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5,090.00 | 468.00 | 499.00 | 360.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.00 | -1.32 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 5,100.00 | 476.00 | 508.40 | 332.80 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.98 | 0.00 | -1.34 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5,110.00 | 488.00 | 516.00 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -1.17 | 3/31/2025 4:00:04 PM EST | |||
| 5,120.00 | 496.00 | 526.50 | 363.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.98 | 0.00 | -1.09 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 5,130.00 | 508.00 | 539.90 | 633.40 | % | 1 | 0 | 0.81 | -0.99 | 0.00 | -1.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 5,140.00 | 520.00 | 550.70 | 358.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.99 | 0.00 | -1.03 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5,150.00 | 528.00 | 559.10 | 348.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -1.03 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 5,160.00 | 536.10 | 567.80 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.83 | 3/31/2025 4:00:04 PM EST | |||
| 5,170.00 | 548.00 | 577.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.76 | 3/31/2025 4:00:04 PM EST | |||
| 5,180.00 | 556.00 | 587.10 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.72 | 3/31/2025 4:00:04 PM EST | |||
| 5,190.00 | 568.00 | 594.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.64 | 3/31/2025 4:00:04 PM EST | |||
| 5,200.00 | 576.00 | 607.60 | 748.60 | +449.60 | +150.37% | 1 | 0 | 0.95 | -0.99 | 0.00 | -0.65 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,210.00 | 588.00 | 617.60 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.56 | 3/31/2025 4:00:04 PM EST | |||
| 5,220.00 | 596.00 | 627.70 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.50 | 3/31/2025 4:00:04 PM EST | |||
| 5,230.00 | 608.00 | 638.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.12 | 3/31/2025 4:00:04 PM EST | |||
| 5,240.00 | 618.00 | 645.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.11 | 3/31/2025 4:00:04 PM EST | |||
| 5,250.00 | 628.00 | 657.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | -0.10 | 3/31/2025 4:00:04 PM EST | |||
| 5,260.00 | 636.00 | 668.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.07 | 3/31/2025 4:00:04 PM EST | |||
| 5,270.00 | 648.00 | 675.00 | 792.20 | -5.60 | -0.71% | 1 | 0 | 2.13 | -1.00 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5,280.00 | 656.00 | 688.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | -0.06 | 3/31/2025 4:00:04 PM EST | |||
| 5,290.00 | 668.00 | 698.50 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | -0.05 | 3/31/2025 4:00:04 PM EST | |||
| 5,300.00 | 678.20 | 711.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.05 | 3/31/2025 4:00:04 PM EST | |||
| 5,310.00 | 688.00 | 714.00 | 912.90 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.05 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 5,320.00 | 699.50 | 732.00 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | -0.04 | 3/31/2025 4:00:04 PM EST | |||
| 5,330.00 | 708.00 | 734.00 | 620.00 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5,340.00 | 720.00 | 746.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 5,350.00 | 728.00 | 759.30 | % | 0 | 0 | 9.00 | -1.00 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 5,360.00 | 736.00 | 768.50 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 5,370.00 | 748.00 | 777.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,380.00 | 756.10 | 787.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,390.00 | 768.00 | 800.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,400.00 | 776.00 | 807.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,410.00 | 788.00 | 820.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,420.00 | 796.00 | 830.50 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,430.00 | 808.00 | 839.40 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5,440.00 | 816.00 | 847.40 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,450.00 | 828.00 | 859.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,460.00 | 836.00 | 868.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,480.00 | 859.90 | 888.50 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,500.00 | 876.00 | 907.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,520.00 | 896.00 | 927.30 | % | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,540.00 | 916.00 | 944.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,550.00 | 929.90 | 960.10 | 1,052.90 | % | 1 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 5,560.00 | 936.00 | 966.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,580.00 | 956.00 | 987.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,600.00 | 976.00 | 1,010.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,620.00 | 996.10 | 1,029.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,640.00 | 1,016.00 | 1,050.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,650.00 | 1,028.00 | 1,060.50 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,660.00 | 1,036.00 | 1,070.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,680.00 | 1,056.00 | 1,088.40 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,700.00 | 1,076.10 | 1,106.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,720.00 | 1,096.00 | 1,126.40 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,740.00 | 1,116.00 | 1,147.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,750.00 | 1,128.00 | 1,157.10 | 1,145.10 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 5,760.00 | 1,136.00 | 1,167.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,780.00 | 1,156.00 | 1,187.40 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,800.00 | 1,176.00 | 1,207.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,820.00 | 1,196.00 | 1,227.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,840.00 | 1,216.00 | 1,247.50 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,860.00 | 1,236.00 | 1,267.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,880.00 | 1,256.00 | 1,287.20 | 896.00 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5,900.00 | 1,276.00 | 1,308.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,920.00 | 1,296.00 | 1,327.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,940.00 | 1,316.00 | 1,349.20 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,960.00 | 1,336.00 | 1,367.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5,980.00 | 1,357.00 | 1,387.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,000.00 | 1,376.00 | 1,409.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,020.00 | 1,396.00 | 1,427.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,040.00 | 1,416.00 | 1,447.20 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,060.00 | 1,436.00 | 1,467.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,080.00 | 1,456.00 | 1,487.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,100.00 | 1,476.00 | 1,507.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,120.00 | 1,496.00 | 1,527.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,140.00 | 1,516.00 | 1,547.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,160.00 | 1,536.00 | 1,567.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,180.00 | 1,556.00 | 1,587.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,200.00 | 1,576.00 | 1,607.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,220.00 | 1,596.00 | 1,627.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,240.00 | 1,616.00 | 1,647.10 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,260.00 | 1,636.00 | 1,669.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,280.00 | 1,656.00 | 1,689.30 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6,300.00 | 1,676.00 | 1,708.60 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |