Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $5,332.80 as of 5/27/2025 2:48:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2,700.00 | 2,748.20 | 2,776.20 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,720.00 | 2,728.20 | 2,756.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,740.00 | 2,708.20 | 2,736.20 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,760.00 | 2,686.00 | 2,716.30 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,780.00 | 2,667.70 | 2,696.30 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,800.00 | 2,648.20 | 2,676.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,820.00 | 2,628.30 | 2,656.30 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,840.00 | 2,606.00 | 2,636.30 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,860.00 | 2,587.80 | 2,616.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,880.00 | 2,568.30 | 2,596.30 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,900.00 | 2,548.30 | 2,576.30 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,920.00 | 2,526.10 | 2,556.40 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,940.00 | 2,506.10 | 2,537.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,960.00 | 2,488.30 | 2,516.10 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,980.00 | 2,468.40 | 2,496.40 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,990.00 | 2,458.40 | 2,486.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,000.00 | 2,446.20 | 2,476.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,010.00 | 2,436.20 | 2,466.40 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,020.00 | 2,428.40 | 2,456.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,030.00 | 2,418.40 | 2,446.40 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,040.00 | 2,408.40 | 2,436.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,050.00 | 2,398.40 | 2,426.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,060.00 | 2,387.90 | 2,416.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,070.00 | 2,377.90 | 2,406.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,080.00 | 2,366.20 | 2,396.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,090.00 | 2,357.90 | 2,386.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,100.00 | 2,346.20 | 2,377.40 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,110.00 | 2,338.40 | 2,366.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,120.00 | 2,328.40 | 2,357.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,130.00 | 2,318.00 | 2,346.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,140.00 | 2,306.20 | 2,336.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,150.00 | 2,298.00 | 2,326.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,160.00 | 2,288.00 | 2,316.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,170.00 | 2,279.30 | 2,306.50 | 1,658.10 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:05 PM EST |
| 3,180.00 | 2,268.50 | 2,296.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,190.00 | 2,258.00 | 2,286.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,200.00 | 2,248.50 | 2,276.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,210.00 | 2,238.50 | 2,266.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,220.00 | 2,226.30 | 2,256.60 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,230.00 | 2,218.00 | 2,246.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,240.00 | 2,206.30 | 2,236.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,250.00 | 2,198.00 | 2,226.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,260.00 | 2,188.50 | 2,216.30 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,270.00 | 2,178.50 | 2,206.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,280.00 | 2,168.60 | 2,196.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,290.00 | 2,158.60 | 2,186.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,300.00 | 2,148.60 | 2,176.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,310.00 | 2,138.60 | 2,166.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,320.00 | 2,128.60 | 2,156.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,330.00 | 2,118.10 | 2,146.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,340.00 | 2,108.60 | 2,136.60 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,350.00 | 2,098.60 | 2,126.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,360.00 | 2,088.10 | 2,116.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,370.00 | 2,078.60 | 2,106.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,380.00 | 2,068.10 | 2,096.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,400.00 | 2,046.40 | 2,076.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,420.00 | 2,028.60 | 2,057.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,440.00 | 2,006.40 | 2,036.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,460.00 | 1,988.20 | 2,016.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,480.00 | 1,968.70 | 1,996.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,500.00 | 1,948.70 | 1,976.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,520.00 | 1,928.20 | 1,956.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,540.00 | 1,908.20 | 1,936.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,550.00 | 1,898.70 | 1,926.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,560.00 | 1,889.50 | 1,916.80 | 1,651.73 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 3,580.00 | 1,868.70 | 1,897.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,600.00 | 1,848.80 | 1,876.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,620.00 | 1,828.80 | 1,856.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,640.00 | 1,808.80 | 1,836.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,650.00 | 1,798.80 | 1,826.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,660.00 | 1,788.80 | 1,816.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,680.00 | 1,768.30 | 1,796.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,700.00 | 1,749.60 | 1,776.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,720.00 | 1,729.60 | 1,757.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,740.00 | 1,709.70 | 1,737.30 | 966.10 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:05 PM EST |
| 3,760.00 | 1,688.90 | 1,716.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,780.00 | 1,669.70 | 1,696.80 | 928.60 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:05 PM EST |
| 3,800.00 | 1,649.70 | 1,676.90 | 850.90 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:05 PM EST |
| 3,820.00 | 1,628.40 | 1,656.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,840.00 | 1,609.70 | 1,637.00 | 878.40 | 0.00 | 0.00% | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:05 PM EST |
| 3,860.00 | 1,586.70 | 1,617.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,880.00 | 1,568.50 | 1,597.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,900.00 | 1,549.00 | 1,577.00 | 1,030.00 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:05 PM EST |
| 3,920.00 | 1,529.00 | 1,557.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,940.00 | 1,509.00 | 1,537.00 | 728.30 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:05 PM EST |
| 3,960.00 | 1,489.00 | 1,517.00 | 827.80 | 0.00 | 0.00% | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 3,980.00 | 1,469.00 | 1,497.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,000.00 | 1,449.00 | 1,477.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,020.00 | 1,429.00 | 1,458.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,040.00 | 1,406.80 | 1,437.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,050.00 | 1,399.10 | 1,427.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,060.00 | 1,388.60 | 1,417.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,080.00 | 1,369.90 | 1,397.10 | 805.00 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:05 PM EST |
| 4,100.00 | 1,349.90 | 1,377.10 | 1,196.00 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 4,120.00 | 1,329.10 | 1,357.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,140.00 | 1,309.90 | 1,337.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,150.00 | 1,299.90 | 1,327.10 | 1,148.00 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 4,160.00 | 1,289.90 | 1,316.80 | 1,140.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 4,180.00 | 1,269.90 | 1,297.50 | 623.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,200.00 | 1,250.00 | 1,277.30 | 880.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 4,220.00 | 1,230.00 | 1,257.10 | 777.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:05 PM EST |
| 4,240.00 | 1,208.70 | 1,237.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,250.00 | 1,198.70 | 1,227.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,260.00 | 1,188.70 | 1,217.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,270.00 | 1,179.20 | 1,207.20 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,280.00 | 1,167.00 | 1,197.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,290.00 | 1,160.00 | 1,187.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,300.00 | 1,149.00 | 1,177.30 | 844.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,310.00 | 1,140.00 | 1,167.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,320.00 | 1,129.20 | 1,157.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,330.00 | 1,119.30 | 1,147.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,340.00 | 1,108.80 | 1,137.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,350.00 | 1,100.00 | 1,126.90 | 865.56 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 4,360.00 | 1,089.30 | 1,117.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,370.00 | 1,078.80 | 1,107.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,380.00 | 1,068.80 | 1,097.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,390.00 | 1,060.00 | 1,087.30 | 707.91 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,400.00 | 1,049.30 | 1,077.30 | 896.80 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 4,410.00 | 1,038.80 | 1,067.20 | 764.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 4,420.00 | 1,027.10 | 1,057.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,430.00 | 1,019.30 | 1,047.40 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,440.00 | 1,009.30 | 1,037.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,450.00 | 999.30 | 1,027.10 | 849.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 4,460.00 | 989.40 | 1,017.20 | 632.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 4,470.00 | 978.90 | 1,007.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,480.00 | 968.90 | 997.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,490.00 | 959.10 | 986.00 | 611.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,500.00 | 950.20 | 975.70 | 797.90 | 0.00 | 0.00% | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 4,510.00 | 939.10 | 967.30 | 413.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,520.00 | 929.10 | 957.40 | 908.00 | +466.90 | +105.85% | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,530.00 | 919.20 | 947.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,540.00 | 907.20 | 937.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,550.00 | 899.40 | 927.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,560.00 | 889.50 | 915.80 | 626.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,570.00 | 879.20 | 906.30 | 748.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 4,580.00 | 869.20 | 897.10 | 422.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:05 PM EST |
| 4,590.00 | 859.50 | 887.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,600.00 | 849.20 | 877.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,610.00 | 839.50 | 867.30 | 709.00 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,620.00 | 829.20 | 857.50 | 708.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,630.00 | 819.60 | 847.50 | 202.80 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:05 PM EST |
| 4,640.00 | 809.60 | 836.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,650.00 | 799.60 | 827.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,660.00 | 789.60 | 817.60 | 144.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:05 PM EST |
| 4,670.00 | 779.60 | 807.60 | 644.00 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,680.00 | 769.60 | 797.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,690.00 | 760.40 | 787.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,700.00 | 749.70 | 777.60 | 435.30 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,710.00 | 738.40 | 765.90 | 425.90 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,720.00 | 729.70 | 757.40 | 477.06 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,730.00 | 719.70 | 746.90 | 257.11 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,740.00 | 710.50 | 737.40 | 349.99 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,750.00 | 699.80 | 727.40 | 569.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,760.00 | 689.80 | 717.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,770.00 | 679.80 | 706.30 | 583.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 4,780.00 | 669.80 | 697.70 | 573.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 4,790.00 | 659.80 | 687.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,800.00 | 649.50 | 677.80 | 481.45 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 4,810.00 | 639.60 | 667.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,820.00 | 629.90 | 657.80 | 576.00 | +334.90 | +138.91% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,830.00 | 619.90 | 647.90 | 446.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:05 PM EST |
| 4,840.00 | 609.50 | 637.50 | 383.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 4,850.00 | 600.00 | 627.80 | 445.66 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,860.00 | 589.70 | 617.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,870.00 | 580.10 | 607.70 | 357.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 4,880.00 | 570.10 | 598.00 | 420.48 | 0.00 | 0.00% | 0 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 4,890.00 | 560.10 | 588.00 | 556.00 | +225.90 | +68.44% | 1 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,900.00 | 549.60 | 578.10 | 404.39 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,910.00 | 539.70 | 567.80 | 537.83 | +315.63 | +142.05% | 300 | 300 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,920.00 | 530.20 | 558.00 | 308.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,930.00 | 519.80 | 547.80 | 517.65 | +176.05 | +51.54% | 300 | 300 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,940.00 | 510.30 | 538.20 | 305.90 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 4,950.00 | 500.30 | 528.30 | 415.62 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 4,960.00 | 490.40 | 518.30 | 328.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:05 PM EST |
| 4,970.00 | 480.30 | 508.40 | 336.20 | 0.00 | 0.00% | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 4,980.00 | 470.50 | 498.40 | 242.45 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,990.00 | 460.50 | 488.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,995.00 | 453.60 | 483.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,000.00 | 450.10 | 478.50 | 470.00 | +150.42 | +47.07% | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,005.00 | 444.60 | 471.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,010.00 | 439.70 | 468.70 | 285.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:05 PM EST |
| 5,015.00 | 433.70 | 463.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,020.00 | 430.70 | 457.40 | 266.70 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 5,025.00 | 424.70 | 453.80 | 308.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,030.00 | 420.20 | 448.90 | 275.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:05 PM EST |
| 5,035.00 | 413.70 | 442.90 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,040.00 | 410.50 | 439.00 | 268.20 | 0.00 | 0.00% | 0 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:05 PM EST |
| 5,045.00 | 405.90 | 432.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,050.00 | 400.30 | 429.10 | 284.40 | 0.00 | 0.00% | 0 | 12 | 0.66 | 1.00 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,055.00 | 394.10 | 424.00 | 285.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,060.00 | 391.00 | 418.20 | 183.12 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.07 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 5,065.00 | 386.90 | 413.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.09 | 5/27/2025 1:59:05 PM EST | |||
| 5,070.00 | 382.00 | 409.30 | 235.50 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.09 | 5/6/2025 | 5/27/2025 1:59:05 PM EST |
| 5,075.00 | 374.10 | 404.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.13 | 5/27/2025 1:59:05 PM EST | |||
| 5,080.00 | 372.10 | 398.60 | 209.80 | 0.00 | 0.00% | 0 | 6 | 0.64 | 1.00 | 0.00 | -0.14 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 5,085.00 | 367.10 | 394.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.16 | 5/27/2025 1:59:05 PM EST | |||
| 5,090.00 | 362.20 | 389.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.20 | 5/27/2025 1:59:05 PM EST | |||
| 5,095.00 | 357.20 | 384.70 | 302.00 | +32.00 | +11.86% | 1 | 1 | 0.62 | 1.00 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,100.00 | 352.30 | 379.10 | 148.80 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.99 | 0.00 | -0.27 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 5,105.00 | 347.40 | 374.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.27 | 5/27/2025 1:59:05 PM EST | |||
| 5,110.00 | 342.50 | 369.90 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.28 | 5/27/2025 1:59:05 PM EST | |||
| 5,115.00 | 337.50 | 364.80 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.31 | 5/27/2025 1:59:05 PM EST | |||
| 5,120.00 | 331.70 | 360.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.37 | 5/27/2025 1:59:05 PM EST | |||
| 5,125.00 | 327.70 | 355.30 | 210.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.39 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,130.00 | 317.60 | 350.40 | 226.84 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.48 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,135.00 | 316.40 | 345.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.48 | 5/27/2025 1:59:05 PM EST | |||
| 5,140.00 | 311.40 | 339.90 | 197.61 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.99 | 0.00 | -0.53 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,145.00 | 307.10 | 335.20 | 154.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.60 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 5,150.00 | 301.80 | 330.90 | 183.00 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.98 | 0.00 | -0.70 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,155.00 | 298.20 | 326.00 | 156.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.73 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 5,160.00 | 290.90 | 320.00 | 165.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.81 | 5/7/2025 | 5/27/2025 1:59:05 PM EST |
| 5,165.00 | 287.10 | 316.30 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.88 | 5/27/2025 1:59:05 PM EST | |||
| 5,170.00 | 282.20 | 311.40 | 168.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.99 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 5,175.00 | 279.10 | 306.60 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -1.14 | 5/27/2025 1:59:05 PM EST | |||
| 5,180.00 | 274.20 | 301.70 | 176.53 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.97 | 0.00 | -1.20 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 5,185.00 | 264.90 | 296.00 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -1.22 | 5/27/2025 1:59:05 PM EST | |||
| 5,190.00 | 265.10 | 289.50 | 247.50 | +69.34 | +38.92% | 1 | 4 | 0.52 | 0.97 | 0.00 | -1.44 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,195.00 | 260.20 | 284.60 | 163.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.97 | 0.00 | -1.58 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 5,200.00 | 254.80 | 278.50 | 269.00 | +100.71 | +59.85% | 4 | 12 | 0.50 | 0.96 | 0.00 | -1.65 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,205.00 | 245.70 | 277.30 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -1.68 | 5/27/2025 1:59:05 PM EST | |||
| 5,210.00 | 250.00 | 270.00 | 197.60 | +116.87 | +144.77% | 1 | 8 | 0.49 | 0.96 | 0.00 | -1.73 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,215.00 | 238.10 | 268.00 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -2.01 | 5/27/2025 1:59:05 PM EST | |||
| 5,220.00 | 235.50 | 263.30 | 149.01 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.95 | 0.00 | -2.14 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,225.00 | 230.70 | 258.50 | 175.70 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.95 | 0.00 | -2.10 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 5,230.00 | 221.30 | 253.80 | 143.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.94 | 0.00 | -2.42 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 5,235.00 | 216.00 | 248.00 | 116.88 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.94 | 0.00 | -2.59 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 5,240.00 | 212.40 | 244.00 | 140.57 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.94 | 0.00 | -2.62 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 5,245.00 | 207.70 | 238.50 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -2.86 | 5/27/2025 1:59:05 PM EST | |||
| 5,250.00 | 204.70 | 234.40 | 216.10 | +86.10 | +66.24% | 2 | 15 | 0.45 | 0.93 | 0.00 | -3.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,255.00 | 201.10 | 230.30 | % | 0 | 0 | 0.45 | 0.92 | 0.00 | -2.97 | 5/27/2025 1:59:05 PM EST | |||
| 5,260.00 | 193.70 | 224.00 | 109.10 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.92 | 0.00 | -3.34 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,265.00 | 192.50 | 217.40 | 123.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.91 | 0.00 | -3.35 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 5,270.00 | 183.60 | 216.00 | 200.00 | +49.33 | +32.74% | 1 | 1 | 0.44 | 0.90 | 0.00 | -3.72 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,275.00 | 179.10 | 211.90 | 142.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.90 | 0.00 | -3.89 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 5,280.00 | 174.40 | 203.60 | 95.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.89 | 0.00 | -3.99 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,285.00 | 169.40 | 199.10 | % | 0 | 0 | 0.42 | 0.89 | 0.00 | -4.01 | 5/27/2025 1:59:05 PM EST | |||
| 5,290.00 | 169.70 | 194.50 | 113.60 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.88 | 0.00 | -4.44 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,295.00 | 161.70 | 193.40 | 105.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.87 | 0.00 | -4.60 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,300.00 | 161.30 | 186.30 | 138.75 | +50.75 | +57.67% | 2 | 15 | 0.42 | 0.87 | 0.00 | -4.70 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,305.00 | 156.80 | 181.80 | 150.00 | +61.94 | +70.34% | 1 | 3 | 0.41 | 0.86 | 0.00 | -4.80 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,310.00 | 152.90 | 177.90 | 120.00 | +45.00 | +60.00% | 1 | 3 | 0.40 | 0.85 | 0.00 | -5.14 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,315.00 | 145.60 | 173.30 | 83.99 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.84 | 0.00 | -5.26 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,320.00 | 144.60 | 169.40 | 108.90 | +31.72 | +41.10% | 1 | 2 | 0.39 | 0.83 | 0.00 | -5.42 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,325.00 | 137.30 | 167.60 | 89.60 | +12.94 | +16.88% | 7 | 13 | 0.35 | 0.83 | 0.00 | -5.62 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,330.00 | 131.60 | 160.20 | 69.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.82 | 0.00 | -5.83 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,335.00 | 128.70 | 157.20 | % | 0 | 0 | 0.36 | 0.81 | 0.00 | -6.06 | 5/27/2025 1:59:05 PM EST | |||
| 5,340.00 | 128.30 | 153.30 | 119.55 | +55.15 | +85.64% | 7 | 6 | 0.36 | 0.80 | 0.00 | -6.22 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,345.00 | 120.40 | 151.20 | 79.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.79 | 0.00 | -6.38 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,350.00 | 116.60 | 140.80 | 120.25 | +69.35 | +136.25% | 10 | 22 | 0.34 | 0.78 | 0.00 | -6.54 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,355.00 | 116.20 | 141.20 | 72.50 | +20.99 | +40.75% | 1 | 1 | 0.35 | 0.77 | 0.00 | -6.75 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,360.00 | 109.90 | 134.70 | 111.65 | +64.75 | +138.06% | 2 | 4 | 0.34 | 0.76 | 0.00 | -6.83 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,365.00 | 102.20 | 133.70 | 100.00 | % | 2 | 0 | 0.35 | 0.75 | 0.00 | -7.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,370.00 | 104.00 | 129.00 | 86.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.74 | 0.00 | -7.13 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 5,375.00 | 100.80 | 125.50 | % | 0 | 0 | 0.34 | 0.73 | 0.00 | -7.31 | 5/27/2025 1:59:05 PM EST | |||
| 5,380.00 | 94.30 | 124.00 | 95.62 | +46.23 | +93.61% | 3 | 6 | 0.34 | 0.71 | 0.00 | -7.49 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,385.00 | 90.90 | 117.60 | % | 0 | 0 | 0.33 | 0.70 | 0.00 | -7.57 | 5/27/2025 1:59:05 PM EST | |||
| 5,390.00 | 87.10 | 115.90 | 57.24 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.69 | 0.00 | -7.75 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,395.00 | 84.00 | 112.50 | 58.00 | % | 1 | 0 | 0.32 | 0.68 | 0.00 | -7.84 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,400.00 | 80.90 | 100.80 | 76.00 | +38.00 | +100.00% | 60 | 34 | 0.30 | 0.67 | 0.00 | -7.99 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,405.00 | 82.30 | 101.50 | 82.00 | +44.40 | +118.09% | 1 | 11 | 0.31 | 0.65 | 0.00 | -8.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,410.00 | 76.40 | 96.00 | 85.00 | +43.99 | +107.27% | 7 | 4 | 0.32 | 0.64 | 0.00 | -8.19 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,420.00 | 66.90 | 86.70 | 82.62 | +49.62 | +150.37% | 6 | 2 | 0.32 | 0.61 | 0.00 | -8.37 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,430.00 | 62.10 | 76.90 | 75.00 | +43.00 | +134.38% | 19 | 3 | 0.30 | 0.59 | 0.00 | -8.49 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,440.00 | 58.40 | 78.40 | 66.70 | +38.55 | +136.95% | 39 | 8 | 0.29 | 0.56 | 0.00 | -8.60 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,450.00 | 51.80 | 64.70 | 65.00 | +41.00 | +170.84% | 44 | 14 | 0.29 | 0.53 | 0.00 | -8.63 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,460.00 | 48.20 | 61.80 | 59.91 | +33.31 | +125.23% | 15 | 15 | 0.32 | 0.50 | 0.00 | -8.63 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,470.00 | 40.40 | 53.80 | 51.50 | % | 3 | 0 | 0.29 | 0.47 | 0.00 | -8.59 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,480.00 | 37.10 | 57.00 | 30.00 | +10.00 | +50.00% | 1 | 3 | 0.29 | 0.44 | 0.00 | -8.49 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,490.00 | 31.70 | 51.60 | 40.53 | % | 1 | 0 | 0.28 | 0.41 | 0.00 | -8.33 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,500.00 | 27.60 | 46.00 | 35.00 | +20.00 | +133.34% | 22 | 36 | 0.28 | 0.38 | 0.00 | -8.13 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,510.00 | 24.70 | 44.60 | 34.30 | +22.30 | +185.84% | 2 | 1 | 0.28 | 0.35 | 0.00 | -7.88 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,520.00 | 21.20 | 39.80 | 17.60 | -7.90 | -30.98% | 10 | 4 | 0.28 | 0.31 | 0.00 | -7.58 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,530.00 | 19.20 | 28.70 | 25.90 | +17.70 | +215.86% | 6 | 1 | 0.28 | 0.29 | 0.00 | -7.27 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,540.00 | 11.50 | 27.40 | 16.20 | -1.66 | -9.30% | 3 | 1 | 0.27 | 0.26 | 0.00 | -6.89 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,550.00 | 12.50 | 20.00 | 16.30 | +8.21 | +101.49% | 18 | 27 | 0.26 | 0.23 | 0.00 | -6.44 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,560.00 | 5.60 | 20.60 | 17.03 | +6.21 | +57.40% | 13 | 6 | 0.25 | 0.21 | 0.00 | -6.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,570.00 | 8.90 | 17.40 | 14.40 | % | 9 | 0 | 0.25 | 0.18 | 0.00 | -5.60 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,580.00 | 8.60 | 21.00 | 13.34 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.16 | 0.00 | -5.05 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 5,590.00 | 0.00 | 13.40 | % | 0 | 0 | 0.23 | 0.14 | 0.00 | -4.62 | 5/27/2025 1:59:05 PM EST | |||
| 5,600.00 | 4.30 | 10.80 | 8.24 | +0.02 | +0.25% | 42 | 37 | 0.24 | 0.12 | 0.00 | -4.23 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,610.00 | 2.10 | 7.80 | 4.00 | % | 3 | 0 | 0.25 | 0.10 | 0.00 | -3.80 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,620.00 | 1.95 | 15.40 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.09 | 0.00 | -3.55 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,630.00 | 0.00 | 10.10 | % | 0 | 0 | 0.29 | 0.08 | 0.00 | -3.18 | 5/27/2025 1:59:05 PM EST | |||
| 5,640.00 | 0.00 | 13.60 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.07 | 0.00 | -2.81 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 5,650.00 | 0.00 | 9.60 | 3.35 | -3.98 | -54.30% | 1 | 4 | 0.31 | 0.06 | 0.00 | -2.49 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,660.00 | 0.00 | 12.40 | 2.00 | -5.15 | -72.03% | 10 | 2 | 0.34 | 0.05 | 0.00 | -2.22 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,670.00 | 0.00 | 11.50 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -1.93 | 5/27/2025 1:59:05 PM EST | |||
| 5,680.00 | 0.00 | 11.70 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.03 | 0.00 | -1.67 | 4/30/2025 | 5/27/2025 1:59:05 PM EST |
| 5,690.00 | 0.00 | 11.40 | 2.63 | % | 2 | 0 | 0.37 | 0.03 | 0.00 | -1.43 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,700.00 | 0.05 | 11.10 | 1.10 | -17.92 | -94.22% | 1 | 7 | 0.37 | 0.02 | 0.00 | -1.21 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,710.00 | 0.00 | 10.90 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -1.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,720.00 | 0.00 | 10.70 | 1.20 | -9.80 | -89.10% | 1 | 3 | 0.31 | 0.01 | 0.00 | -0.72 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,730.00 | 0.00 | 10.60 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.63 | 5/27/2025 1:59:05 PM EST | |||
| 5,740.00 | 0.00 | 10.50 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.49 | 5/27/2025 1:59:05 PM EST | |||
| 5,750.00 | 0.00 | 3.80 | 3.80 | -2.42 | -38.91% | 8 | 2 | 0.34 | 0.01 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,760.00 | 0.00 | 10.40 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.30 | 5/27/2025 1:59:05 PM EST | |||
| 5,770.00 | 0.00 | 10.30 | 10.29 | % | 2 | 0 | 0.45 | 0.00 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,780.00 | 0.00 | 10.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.18 | 5/27/2025 1:59:05 PM EST | |||
| 5,790.00 | 0.00 | 6.90 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.14 | 5/27/2025 1:59:05 PM EST | |||
| 5,800.00 | 0.00 | 1.95 | 0.40 | -4.00 | -90.91% | 3 | 9 | 0.33 | 0.00 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,810.00 | 0.00 | 10.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 5,820.00 | 0.00 | 5.00 | 10.10 | % | 2 | 0 | 0.50 | 0.00 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,830.00 | 0.00 | 5.00 | 10.10 | % | 2 | 0 | 0.51 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,840.00 | 0.00 | 10.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 5,850.00 | 0.00 | 8.00 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 5,860.00 | 0.00 | 10.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 5,870.00 | 0.00 | 10.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 5,880.00 | 0.00 | 5.00 | 10.03 | % | 2 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,890.00 | 0.00 | 10.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 5,900.00 | 0.00 | 1.20 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,910.00 | 0.00 | 10.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,920.00 | 0.00 | 10.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,930.00 | 0.00 | 10.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,940.00 | 0.00 | 8.00 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,950.00 | 0.00 | 10.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,960.00 | 0.00 | 9.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,970.00 | 0.00 | 10.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,980.00 | 0.00 | 10.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,990.00 | 0.00 | 10.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 6,000.00 | 0.00 | 0.05 | 0.05 | -0.88 | -94.63% | 11 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 6,010.00 | 0.00 | 10.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 6,020.00 | 0.00 | 10.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,030.00 | 0.00 | 10.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,040.00 | 0.00 | 10.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,050.00 | 0.00 | 10.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,060.00 | 0.00 | 10.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,070.00 | 0.00 | 10.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,080.00 | 0.00 | 10.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,090.00 | 0.00 | 10.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,110.00 | 0.00 | 10.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,120.00 | 0.00 | 10.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,140.00 | 0.00 | 10.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,160.00 | 0.00 | 10.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,180.00 | 0.00 | 10.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,200.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,220.00 | 0.00 | 10.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,240.00 | 0.00 | 10.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,260.00 | 0.00 | 10.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,280.00 | 0.00 | 10.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,300.00 | 0.00 | 0.05 | 0.03 | % | 2 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 6,400.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,500.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,600.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,700.00 | 0.00 | 0.05 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2,700.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 2,720.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,740.00 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,760.00 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,780.00 | 0.00 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,800.00 | 0.00 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,820.00 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,840.00 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,860.00 | 0.00 | 0.05 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,880.00 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,900.00 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,920.00 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,940.00 | 0.00 | 0.05 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 2,960.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,980.00 | 0.00 | 0.05 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 2,990.00 | 0.00 | 0.05 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,000.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 3,010.00 | 0.00 | 10.00 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,020.00 | 0.00 | 10.10 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,030.00 | 0.00 | 10.10 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,040.00 | 0.00 | 10.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,050.00 | 0.00 | 10.10 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,060.00 | 0.00 | 10.10 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,070.00 | 0.00 | 10.10 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,080.00 | 0.00 | 10.10 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,090.00 | 0.00 | 10.10 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,100.00 | 0.00 | 10.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 3,110.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 3,120.00 | 0.00 | 10.10 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,130.00 | 0.00 | 10.10 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,140.00 | 0.00 | 10.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,150.00 | 0.00 | 10.10 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,160.00 | 0.00 | 10.10 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,170.00 | 0.00 | 10.10 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,180.00 | 0.00 | 10.10 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,190.00 | 0.00 | 10.10 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,200.00 | 0.00 | 10.10 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,210.00 | 0.00 | 10.10 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,220.00 | 0.00 | 10.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,230.00 | 0.00 | 10.10 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,240.00 | 0.00 | 10.10 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,250.00 | 0.00 | 10.10 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,260.00 | 0.00 | 10.10 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,270.00 | 0.00 | 10.10 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,280.00 | 0.00 | 10.10 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,290.00 | 0.00 | 10.10 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,300.00 | 0.00 | 10.10 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,310.00 | 0.00 | 10.10 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,320.00 | 0.00 | 10.10 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,330.00 | 0.00 | 10.10 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,340.00 | 0.00 | 10.10 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,350.00 | 0.00 | 10.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,360.00 | 0.00 | 10.10 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,370.00 | 0.00 | 10.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,380.00 | 0.00 | 10.10 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,400.00 | 0.00 | 10.10 | 14.75 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:05 PM EST |
| 3,420.00 | 0.00 | 10.10 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,440.00 | 0.00 | 10.10 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,460.00 | 0.00 | 10.10 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,480.00 | 0.00 | 8.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,500.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 3,520.00 | 0.00 | 6.70 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,540.00 | 0.00 | 10.10 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,550.00 | 0.00 | 10.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,560.00 | 0.00 | 10.10 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,580.00 | 0.00 | 10.10 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,600.00 | 0.00 | 10.10 | 35.80 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:05 PM EST |
| 3,620.00 | 0.00 | 10.10 | 36.70 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:05 PM EST |
| 3,640.00 | 0.00 | 10.10 | 37.40 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:05 PM EST |
| 3,650.00 | 0.00 | 10.10 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,660.00 | 0.00 | 10.10 | 36.90 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:05 PM EST |
| 3,680.00 | 0.00 | 10.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,700.00 | 0.00 | 10.10 | 43.90 | 0.00 | 0.00% | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:05 PM EST |
| 3,720.00 | 0.00 | 10.10 | 0.05 | -44.55 | -99.89% | 5 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 3,740.00 | 0.00 | 10.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:05 PM EST |
| 3,760.00 | 0.00 | 10.10 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,780.00 | 0.00 | 10.10 | 45.30 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:05 PM EST |
| 3,800.00 | 0.00 | 10.10 | 53.60 | 0.00 | 0.00% | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:05 PM EST |
| 3,820.00 | 0.00 | 10.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,840.00 | 0.00 | 10.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,860.00 | 0.00 | 10.10 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,880.00 | 0.00 | 10.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3,900.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 3,920.00 | 0.00 | 7.00 | 68.60 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:05 PM EST |
| 3,940.00 | 0.00 | 2.55 | 0.05 | -4.95 | -99.00% | 6 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 3,960.00 | 0.00 | 8.60 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:05 PM EST |
| 3,980.00 | 0.00 | 10.10 | 5.50 | % | 1 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 4,000.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 16 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,020.00 | 0.00 | 6.80 | 22.40 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:05 PM EST |
| 4,040.00 | 0.00 | 10.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,050.00 | 0.00 | 10.10 | 15.03 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:05 PM EST |
| 4,060.00 | 0.00 | 10.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,080.00 | 0.00 | 10.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 4,100.00 | 0.00 | 10.10 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,120.00 | 0.00 | 10.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,140.00 | 0.00 | 10.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,150.00 | 0.00 | 0.50 | 0.10 | % | 5 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 4,160.00 | 0.00 | 9.70 | 128.00 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:05 PM EST |
| 4,180.00 | 0.00 | 0.10 | 0.10 | -129.90 | -99.93% | 5 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,200.00 | 0.00 | 7.70 | 5.77 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 4,220.00 | 0.00 | 10.10 | 117.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:05 PM EST |
| 4,240.00 | 0.00 | 10.10 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 4,250.00 | 0.00 | 10.10 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:05 PM EST |
| 4,260.00 | 0.00 | 10.10 | 131.00 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:05 PM EST |
| 4,270.00 | 0.00 | 10.10 | 1.01 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 4,280.00 | 0.00 | 10.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,290.00 | 0.00 | 9.70 | 137.50 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:05 PM EST |
| 4,300.00 | 0.00 | 0.15 | 0.15 | -7.56 | -98.06% | 9 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,310.00 | 0.00 | 0.60 | 0.15 | % | 6 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 4,320.00 | 0.00 | 5.30 | 45.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:05 PM EST |
| 4,330.00 | 0.00 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:05 PM EST |
| 4,340.00 | 0.00 | 10.10 | 142.75 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:05 PM EST |
| 4,350.00 | 0.00 | 10.10 | 8.50 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,360.00 | 0.00 | 10.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,370.00 | 0.00 | 10.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,380.00 | 0.00 | 10.10 | 103.79 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,390.00 | 0.00 | 10.10 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:05 PM EST |
| 4,400.00 | 0.00 | 0.20 | 0.20 | +0.09 | +81.82% | 24 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,410.00 | 0.00 | 10.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,420.00 | 0.00 | 10.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,430.00 | 0.00 | 10.10 | 7.50 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:05 PM EST |
| 4,440.00 | 0.00 | 10.10 | 77.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:05 PM EST |
| 4,450.00 | 0.00 | 10.10 | 180.95 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:05 PM EST |
| 4,460.00 | 0.00 | 10.10 | 7.20 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:05 PM EST |
| 4,470.00 | 0.00 | 10.10 | 224.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:05 PM EST |
| 4,480.00 | 0.00 | 10.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,490.00 | 0.00 | 10.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,500.00 | 0.05 | 0.25 | 0.14 | -0.36 | -72.00% | 13 | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,510.00 | 0.00 | 7.60 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,520.00 | 0.00 | 10.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,530.00 | 0.00 | 10.10 | 139.90 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,540.00 | 0.00 | 10.10 | 23.28 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 4,550.00 | 0.00 | 10.10 | 9.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,560.00 | 0.00 | 10.10 | 14.41 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,570.00 | 0.00 | 10.10 | 281.35 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:05 PM EST |
| 4,580.00 | 0.00 | 10.10 | 174.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,590.00 | 0.00 | 10.20 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,600.00 | 0.00 | 2.80 | 0.35 | -3.85 | -91.67% | 100 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,610.00 | 0.00 | 10.20 | 15.74 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 4,620.00 | 0.00 | 10.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,630.00 | 0.00 | 6.80 | 0.23 | % | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 4,640.00 | 0.00 | 10.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,650.00 | 0.00 | 0.60 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,660.00 | 0.00 | 6.60 | 204.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:05 PM EST |
| 4,670.00 | 0.00 | 10.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,680.00 | 0.05 | 10.20 | 0.28 | % | 2 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 4,690.00 | 0.00 | 10.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,700.00 | 0.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,710.00 | 0.00 | 7.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,720.00 | 0.00 | 10.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,730.00 | 0.00 | 10.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,740.00 | 0.00 | 10.30 | 10.26 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,750.00 | 0.10 | 5.30 | 1.71 | -3.39 | -66.48% | 9 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,760.00 | 0.00 | 10.30 | 12.15 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,770.00 | 0.00 | 10.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,780.00 | 0.00 | 10.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,790.00 | 0.00 | 9.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,800.00 | 0.10 | 0.55 | 0.53 | -12.12 | -95.81% | 26 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,810.00 | 0.05 | 7.50 | 1.20 | -1.61 | -57.30% | 3 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,820.00 | 0.00 | 10.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,830.00 | 0.00 | 10.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 4,840.00 | 0.00 | 10.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,850.00 | 0.00 | 7.80 | 32.50 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,860.00 | 0.10 | 10.50 | 0.70 | -68.30 | -98.99% | 1 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,870.00 | 0.00 | 10.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,880.00 | 0.00 | 10.50 | 36.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,890.00 | 0.00 | 10.60 | 7.93 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 4,900.00 | 0.10 | 3.20 | 1.96 | -1.11 | -36.16% | 4 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,910.00 | 0.50 | 2.20 | 2.13 | -0.74 | -25.79% | 5 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,920.00 | 0.20 | 10.70 | 4.90 | -78.38 | -94.12% | 2 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,930.00 | 0.00 | 10.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,940.00 | 0.00 | 10.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 4,950.00 | 0.10 | 4.00 | 5.85 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 4,960.00 | 0.00 | 10.80 | 35.43 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 4,970.00 | 0.00 | 10.80 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 4,980.00 | 0.20 | 10.90 | 5.00 | -22.80 | -82.02% | 4 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 4,990.00 | 0.00 | 10.90 | 9.78 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 4,995.00 | 0.05 | 10.90 | 11.23 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,000.00 | 0.20 | 1.00 | 1.63 | -3.91 | -70.58% | 6 | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,005.00 | 0.00 | 4.10 | 3.70 | % | 1 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,010.00 | 0.00 | 11.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,015.00 | 0.00 | 11.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,020.00 | 0.00 | 11.00 | 14.83 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,025.00 | 0.00 | 11.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,030.00 | 0.00 | 11.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,035.00 | 0.00 | 11.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,040.00 | 0.00 | 11.20 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,045.00 | 0.00 | 11.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,050.00 | 0.20 | 3.00 | 1.62 | -7.38 | -82.00% | 25 | 28 | 0.40 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,055.00 | 0.00 | 11.30 | 7.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,060.00 | 0.20 | 11.40 | 10.75 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.00 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,065.00 | 0.20 | 11.50 | 2.50 | -8.50 | -77.28% | 1 | 1 | 0.48 | 0.00 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,070.00 | 0.00 | 11.40 | 19.29 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,075.00 | 0.85 | 11.70 | 2.43 | -2.77 | -53.27% | 2 | 11 | 0.50 | 0.00 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,080.00 | 0.00 | 10.00 | 15.55 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.14 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,085.00 | 0.00 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.00 | 0.00 | -0.16 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,090.00 | 0.20 | 11.70 | 3.20 | -9.63 | -75.06% | 4 | 1 | 0.46 | 0.00 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,095.00 | 0.20 | 12.00 | 3.87 | -12.13 | -75.82% | 4 | 1 | 0.45 | 0.00 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,100.00 | 0.20 | 5.00 | 2.54 | -11.96 | -82.49% | 20 | 13 | 0.40 | -0.01 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,105.00 | 0.20 | 12.00 | 6.03 | -10.02 | -62.43% | 1 | 1 | 0.44 | -0.01 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,110.00 | 0.00 | 14.70 | 22.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.28 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 5,115.00 | 0.00 | 12.00 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.31 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,120.00 | 0.20 | 12.40 | 4.70 | -12.60 | -72.84% | 1 | 3 | 0.43 | -0.01 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,125.00 | 0.00 | 15.00 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.39 | 5/27/2025 1:59:05 PM EST | |||
| 5,130.00 | 0.20 | 3.00 | 2.38 | -23.82 | -90.92% | 11 | 3 | 0.33 | -0.01 | 0.00 | -0.48 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,135.00 | 0.00 | 12.20 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.48 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,140.00 | 0.00 | 12.30 | 28.92 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.01 | 0.00 | -0.53 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,145.00 | 0.00 | 12.40 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.60 | 5/27/2025 1:59:05 PM EST | |||
| 5,150.00 | 2.30 | 3.50 | 3.50 | -16.00 | -82.06% | 30 | 27 | 0.36 | -0.02 | 0.00 | -0.70 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,155.00 | 0.00 | 12.60 | 59.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.73 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 5,160.00 | 0.00 | 12.80 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.81 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,165.00 | 0.00 | 12.80 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.88 | 5/27/2025 1:59:05 PM EST | |||
| 5,170.00 | 0.00 | 12.90 | 37.40 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.02 | 0.00 | -0.99 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,175.00 | 1.50 | 13.20 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.02 | 0.00 | -1.14 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,180.00 | 0.20 | 10.20 | 5.80 | -20.46 | -77.92% | 3 | 15 | 0.33 | -0.03 | 0.00 | -1.20 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,185.00 | 0.00 | 16.80 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -1.22 | 5/27/2025 1:59:05 PM EST | |||
| 5,190.00 | 0.20 | 13.40 | 5.30 | -86.32 | -94.22% | 5 | 8 | 0.36 | -0.03 | 0.00 | -1.44 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,195.00 | 0.20 | 10.90 | 5.95 | -36.05 | -85.84% | 4 | 1 | 0.32 | -0.03 | 0.00 | -1.58 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,200.00 | 3.00 | 6.90 | 4.93 | -25.07 | -83.57% | 38 | 26 | 0.36 | -0.04 | 0.00 | -1.65 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,205.00 | 0.00 | 11.20 | 7.15 | % | 1 | 0 | 0.44 | -0.04 | 0.00 | -1.68 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,210.00 | 0.00 | 14.00 | 46.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.04 | 0.00 | -1.73 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,215.00 | 0.20 | 14.20 | 7.33 | -41.07 | -84.86% | 4 | 12 | 0.34 | -0.05 | 0.00 | -2.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,220.00 | 0.25 | 14.40 | 45.00 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.05 | 0.00 | -2.14 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,225.00 | 0.00 | 14.60 | 7.06 | -44.29 | -86.26% | 1 | 3 | 0.49 | -0.05 | 0.00 | -2.10 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,230.00 | 0.60 | 15.10 | 13.96 | % | 2 | 0 | 0.32 | -0.06 | 0.00 | -2.42 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,235.00 | 2.55 | 11.00 | 6.49 | -31.81 | -83.06% | 23 | 1 | 0.30 | -0.06 | 0.00 | -2.59 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,240.00 | 3.80 | 12.40 | 58.15 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.06 | 0.00 | -2.62 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,245.00 | 0.90 | 14.30 | 52.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.07 | 0.00 | -2.86 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 5,250.00 | 5.00 | 8.90 | 5.97 | -39.73 | -86.94% | 31 | 10 | 0.32 | -0.07 | 0.00 | -3.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,255.00 | 0.00 | 16.20 | % | 0 | 0 | 0.45 | -0.08 | 0.00 | -2.97 | 5/27/2025 1:59:05 PM EST | |||
| 5,260.00 | 2.25 | 9.40 | 4.40 | -60.80 | -93.26% | 6 | 5 | 0.30 | -0.08 | 0.00 | -3.34 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,265.00 | 0.05 | 14.50 | 70.10 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.09 | 0.00 | -3.35 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,270.00 | 2.15 | 14.60 | 8.00 | -40.50 | -83.51% | 7 | 2 | 0.28 | -0.10 | 0.00 | -3.72 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,275.00 | 0.70 | 19.30 | 8.76 | -65.29 | -88.17% | 4 | 7 | 0.27 | -0.10 | 0.00 | -3.89 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,280.00 | 1.95 | 10.90 | 8.10 | -48.30 | -85.64% | 10 | 5 | 0.32 | -0.11 | 0.00 | -3.99 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,285.00 | 5.80 | 12.70 | 8.55 | % | 1 | 0 | 0.40 | -0.11 | 0.00 | -4.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,290.00 | 4.90 | 13.30 | 12.10 | -42.80 | -77.96% | 6 | 8 | 0.26 | -0.12 | 0.00 | -4.44 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,295.00 | 3.20 | 20.00 | 75.90 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.13 | 0.00 | -4.60 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,300.00 | 9.00 | 13.80 | 14.90 | -40.10 | -72.91% | 47 | 19 | 0.29 | -0.13 | 0.00 | -4.70 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,305.00 | 7.60 | 14.40 | 77.31 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.14 | 0.00 | -4.80 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,310.00 | 1.20 | 20.90 | 60.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.15 | 0.00 | -5.14 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,315.00 | 4.70 | 15.30 | 12.10 | -54.52 | -81.84% | 1 | 6 | 0.29 | -0.16 | 0.00 | -5.26 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,320.00 | 6.30 | 23.80 | 15.50 | -51.40 | -76.84% | 6 | 2 | 0.30 | -0.17 | 0.00 | -5.42 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,325.00 | 9.20 | 24.20 | 75.89 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.17 | 0.00 | -5.62 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 5,330.00 | 12.00 | 25.70 | 70.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.18 | 0.00 | -5.83 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,335.00 | 3.60 | 21.50 | 80.14 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.19 | 0.00 | -6.06 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 5,340.00 | 6.30 | 23.70 | 80.70 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.20 | 0.00 | -6.22 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 5,345.00 | 4.50 | 21.80 | 108.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.21 | 0.00 | -6.38 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 5,350.00 | 13.50 | 24.20 | 17.50 | -64.33 | -78.62% | 44 | 19 | 0.26 | -0.22 | 0.00 | -6.54 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,355.00 | 8.00 | 26.60 | % | 0 | 0 | 0.27 | -0.23 | 0.00 | -6.75 | 5/27/2025 1:59:05 PM EST | |||
| 5,360.00 | 11.30 | 24.00 | 22.79 | -67.21 | -74.68% | 4 | 6 | 0.28 | -0.24 | 0.00 | -6.83 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,365.00 | 8.90 | 27.50 | % | 0 | 0 | 0.26 | -0.25 | 0.00 | -7.04 | 5/27/2025 1:59:05 PM EST | |||
| 5,370.00 | 16.00 | 28.70 | 40.00 | -50.10 | -55.61% | 1 | 2 | 0.29 | -0.26 | 0.00 | -7.13 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,375.00 | 18.50 | 35.90 | % | 0 | 0 | 0.27 | -0.27 | 0.00 | -7.31 | 5/27/2025 1:59:05 PM EST | |||
| 5,380.00 | 15.80 | 35.50 | 31.20 | -113.80 | -78.49% | 2 | 4 | 0.25 | -0.29 | 0.00 | -7.49 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,385.00 | 18.80 | 37.50 | 44.00 | % | 1 | 0 | 0.29 | -0.30 | 0.00 | -7.57 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,390.00 | 20.60 | 34.60 | 27.00 | -162.00 | -85.72% | 4 | 1 | 0.26 | -0.31 | 0.00 | -7.75 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,395.00 | 24.00 | 38.30 | % | 0 | 0 | 0.28 | -0.32 | 0.00 | -7.84 | 5/27/2025 1:59:05 PM EST | |||
| 5,400.00 | 24.90 | 38.20 | 29.50 | -84.11 | -74.04% | 12 | 8 | 0.24 | -0.33 | 0.00 | -7.99 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,405.00 | 26.70 | 42.70 | 55.00 | -64.30 | -53.90% | 1 | 2 | 0.26 | -0.35 | 0.00 | -8.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,410.00 | 24.00 | 39.90 | 30.00 | -172.20 | -85.17% | 3 | 1 | 0.26 | -0.36 | 0.00 | -8.19 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,420.00 | 26.30 | 45.20 | 38.00 | % | 10 | 0 | 0.24 | -0.39 | 0.00 | -8.37 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,430.00 | 35.30 | 46.40 | 37.00 | % | 4 | 0 | 0.27 | -0.41 | 0.00 | -8.49 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,440.00 | 35.40 | 54.50 | % | 0 | 0 | 0.25 | -0.44 | 0.00 | -8.60 | 5/27/2025 1:59:05 PM EST | |||
| 5,450.00 | 45.10 | 61.50 | 49.00 | % | 8 | 0 | 0.22 | -0.47 | 0.00 | -8.63 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,460.00 | 48.70 | 65.60 | 48.00 | -114.70 | -70.50% | 2 | 1 | 0.24 | -0.50 | 0.00 | -8.63 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,470.00 | 47.70 | 67.70 | 54.00 | -141.00 | -72.31% | 2 | 1 | 0.25 | -0.53 | 0.00 | -8.59 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,480.00 | 53.80 | 77.40 | 88.70 | -169.50 | -65.65% | 2 | 1 | 0.22 | -0.56 | 0.00 | -8.49 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,490.00 | 55.20 | 79.10 | % | 0 | 0 | 0.23 | -0.59 | 0.00 | -8.33 | 5/27/2025 1:59:05 PM EST | |||
| 5,500.00 | 64.70 | 84.70 | 86.21 | -250.19 | -74.38% | 4 | 1 | 0.23 | -0.62 | 0.00 | -8.13 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 5,510.00 | 63.70 | 92.80 | % | 0 | 0 | 0.23 | -0.65 | 0.00 | -7.88 | 5/27/2025 1:59:05 PM EST | |||
| 5,520.00 | 78.70 | 98.40 | % | 0 | 0 | 0.20 | -0.69 | 0.00 | -7.58 | 5/27/2025 1:59:05 PM EST | |||
| 5,530.00 | 76.10 | 106.10 | % | 0 | 0 | 0.20 | -0.71 | 0.00 | -7.27 | 5/27/2025 1:59:05 PM EST | |||
| 5,540.00 | 88.60 | 112.80 | % | 0 | 0 | 0.20 | -0.74 | 0.00 | -6.89 | 5/27/2025 1:59:05 PM EST | |||
| 5,550.00 | 90.00 | 119.50 | % | 0 | 0 | 0.19 | -0.77 | 0.00 | -6.44 | 5/27/2025 1:59:05 PM EST | |||
| 5,560.00 | 101.00 | 126.00 | % | 0 | 0 | 0.18 | -0.79 | 0.00 | -6.06 | 5/27/2025 1:59:05 PM EST | |||
| 5,570.00 | 107.30 | 134.50 | % | 0 | 0 | 0.16 | -0.82 | 0.00 | -5.60 | 5/27/2025 1:59:05 PM EST | |||
| 5,580.00 | 115.80 | 140.80 | % | 0 | 0 | 0.32 | -0.84 | 0.00 | -5.05 | 5/27/2025 1:59:05 PM EST | |||
| 5,590.00 | 124.70 | 149.70 | % | 0 | 0 | 0.32 | -0.86 | 0.00 | -4.62 | 5/27/2025 1:59:05 PM EST | |||
| 5,600.00 | 133.00 | 159.10 | % | 0 | 0 | 0.34 | -0.88 | 0.00 | -4.23 | 5/27/2025 1:59:05 PM EST | |||
| 5,610.00 | 142.00 | 167.00 | % | 0 | 0 | 0.33 | -0.90 | 0.00 | -3.80 | 5/27/2025 1:59:05 PM EST | |||
| 5,620.00 | 147.20 | 177.40 | 292.55 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.91 | 0.00 | -3.55 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,630.00 | 161.20 | 185.50 | % | 0 | 0 | 0.35 | -0.92 | 0.00 | -3.18 | 5/27/2025 1:59:05 PM EST | |||
| 5,640.00 | 169.80 | 194.80 | % | 0 | 0 | 0.36 | -0.93 | 0.00 | -2.81 | 5/27/2025 1:59:05 PM EST | |||
| 5,650.00 | 177.50 | 203.90 | 322.15 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.94 | 0.00 | -2.49 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,660.00 | 186.60 | 214.70 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -2.22 | 5/27/2025 1:59:05 PM EST | |||
| 5,670.00 | 196.00 | 224.40 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -1.93 | 5/27/2025 1:59:05 PM EST | |||
| 5,680.00 | 205.60 | 234.80 | 917.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.00 | -1.67 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 5,690.00 | 215.50 | 244.00 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -1.43 | 5/27/2025 1:59:05 PM EST | |||
| 5,700.00 | 225.40 | 255.60 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -1.21 | 5/27/2025 1:59:05 PM EST | |||
| 5,710.00 | 235.40 | 263.10 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -1.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,720.00 | 245.70 | 273.90 | 392.05 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.72 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,730.00 | 255.40 | 283.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.63 | 5/27/2025 1:59:05 PM EST | |||
| 5,740.00 | 265.40 | 295.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.49 | 5/27/2025 1:59:05 PM EST | |||
| 5,750.00 | 275.40 | 305.50 | 422.11 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.35 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 5,760.00 | 285.50 | 312.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.30 | 5/27/2025 1:59:05 PM EST | |||
| 5,770.00 | 295.50 | 325.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.23 | 5/27/2025 1:59:05 PM EST | |||
| 5,780.00 | 305.40 | 334.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.18 | 5/27/2025 1:59:05 PM EST | |||
| 5,790.00 | 315.40 | 343.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.14 | 5/27/2025 1:59:05 PM EST | |||
| 5,800.00 | 325.70 | 345.00 | 335.00 | % | 2 | 0 | 0.54 | -1.00 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 5,810.00 | 335.40 | 364.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 5,820.00 | 346.70 | 373.90 | 701.69 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.06 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 5,830.00 | 355.60 | 382.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 5,840.00 | 365.40 | 392.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 5,850.00 | 375.40 | 404.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 5,860.00 | 385.40 | 413.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 5,870.00 | 395.50 | 423.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 5,880.00 | 405.40 | 433.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 5,890.00 | 415.50 | 445.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 5,900.00 | 425.40 | 455.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,910.00 | 435.40 | 462.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,920.00 | 445.40 | 472.10 | 801.68 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:05 PM EST |
| 5,930.00 | 455.40 | 485.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,940.00 | 465.40 | 493.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,950.00 | 475.40 | 503.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,960.00 | 485.40 | 515.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,970.00 | 495.40 | 523.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,980.00 | 505.40 | 535.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5,990.00 | 515.40 | 542.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,000.00 | 525.50 | 553.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,010.00 | 535.40 | 565.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,020.00 | 545.70 | 574.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,030.00 | 555.40 | 584.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,040.00 | 566.00 | 593.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,050.00 | 575.40 | 602.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,060.00 | 585.40 | 615.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,070.00 | 595.40 | 625.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,080.00 | 605.40 | 633.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,090.00 | 615.40 | 643.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,100.00 | 625.40 | 653.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,110.00 | 635.40 | 664.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,120.00 | 645.40 | 673.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,140.00 | 665.40 | 695.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,160.00 | 685.40 | 713.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,180.00 | 705.40 | 734.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,200.00 | 726.30 | 755.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,220.00 | 745.40 | 773.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,240.00 | 765.40 | 793.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,260.00 | 785.40 | 814.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,280.00 | 805.40 | 833.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,300.00 | 825.40 | 853.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,400.00 | 925.50 | 953.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,500.00 | 1,025.40 | 1,055.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,600.00 | 1,125.40 | 1,155.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 6,700.00 | 1,225.40 | 1,253.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |