Options Chain for BURLINGTON STORES INC COM (BURL) - $240.71 as of 5/28/2025 3:19:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 89.10 | 92.30 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 155.00 | 84.00 | 87.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 160.00 | 79.10 | 83.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 165.00 | 74.00 | 77.80 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 170.00 | 69.10 | 72.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 175.00 | 64.10 | 67.90 | 83.00 | 0.00 | 0.00% | 0 | 2 | 3.06 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 1:58:52 PM EST |
| 180.00 | 59.10 | 63.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 5/28/2025 1:58:52 PM EST | |||
| 185.00 | 54.20 | 57.40 | % | 0 | 0 | 2.82 | 0.99 | 0.00 | -0.06 | 5/28/2025 1:58:52 PM EST | |||
| 190.00 | 49.20 | 52.40 | 78.35 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.99 | 0.00 | -0.12 | 5/16/2025 | 5/28/2025 1:58:52 PM EST |
| 195.00 | 44.30 | 47.50 | 44.92 | % | 2 | 0 | 2.12 | 0.98 | 0.00 | -0.23 | 5/28/2025 | 5/28/2025 1:58:52 PM EST | |
| 200.00 | 40.30 | 43.00 | 40.92 | % | 3 | 0 | 2.23 | 0.96 | 0.00 | -0.41 | 5/28/2025 | 5/28/2025 1:58:52 PM EST | |
| 202.50 | 37.10 | 40.20 | % | 0 | 0 | 2.15 | 0.95 | 0.00 | -0.54 | 5/28/2025 1:58:52 PM EST | |||
| 205.00 | 34.80 | 37.90 | % | 0 | 0 | 1.91 | 0.94 | 0.00 | -0.70 | 5/28/2025 1:58:52 PM EST | |||
| 207.50 | 32.50 | 35.60 | % | 0 | 0 | 2.01 | 0.92 | 0.01 | -0.90 | 5/28/2025 1:58:52 PM EST | |||
| 210.00 | 30.20 | 33.30 | % | 0 | 0 | 1.95 | 0.91 | 0.01 | -1.03 | 5/28/2025 1:58:52 PM EST | |||
| 212.50 | 27.90 | 31.10 | % | 0 | 0 | 1.86 | 0.89 | 0.01 | -1.18 | 5/28/2025 1:58:52 PM EST | |||
| 215.00 | 26.10 | 28.80 | 23.95 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.86 | 0.01 | -1.34 | 5/2/2025 | 5/28/2025 1:58:52 PM EST |
| 217.50 | 23.70 | 26.70 | % | 0 | 0 | 1.45 | 0.84 | 0.01 | -1.49 | 5/28/2025 1:58:52 PM EST | |||
| 220.00 | 21.70 | 25.30 | 44.18 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.81 | 0.01 | -1.64 | 5/15/2025 | 5/28/2025 1:58:52 PM EST |
| 222.50 | 20.30 | 22.90 | 20.94 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.78 | 0.01 | -1.79 | 5/23/2025 | 5/28/2025 1:58:52 PM EST |
| 225.00 | 18.30 | 21.50 | 21.95 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.75 | 0.01 | -1.93 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 227.50 | 17.40 | 18.80 | % | 0 | 0 | 1.48 | 0.72 | 0.01 | -2.06 | 5/28/2025 1:58:52 PM EST | |||
| 230.00 | 15.50 | 16.90 | 16.10 | -0.60 | -3.60% | 299 | 2 | 1.46 | 0.68 | 0.01 | -2.18 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 232.50 | 14.40 | 15.70 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.65 | 0.01 | -2.27 | 5/23/2025 | 5/28/2025 1:58:52 PM EST |
| 235.00 | 13.00 | 14.30 | 14.80 | 0.00 | 0.00% | 0 | 11 | 1.44 | 0.61 | 0.01 | -2.35 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 237.50 | 11.50 | 12.70 | 11.20 | -1.40 | -11.12% | 6 | 14 | 1.40 | 0.57 | 0.02 | -2.40 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 240.00 | 10.60 | 11.20 | 10.55 | -1.85 | -14.92% | 25 | 14 | 1.40 | 0.53 | 0.02 | -2.44 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 242.50 | 9.40 | 10.00 | 9.40 | -0.75 | -7.39% | 154 | 8 | 1.40 | 0.49 | 0.02 | -2.44 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 245.00 | 8.80 | 8.90 | 8.80 | +0.35 | +4.15% | 1,839 | 17 | 1.40 | 0.45 | 0.02 | -2.43 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 247.50 | 7.30 | 8.00 | 7.30 | -1.50 | -17.05% | 7 | 3 | 1.41 | 0.41 | 0.02 | -2.39 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 250.00 | 6.50 | 6.90 | 6.40 | -0.60 | -8.58% | 16 | 98 | 1.41 | 0.38 | 0.02 | -2.33 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 252.50 | 5.50 | 6.30 | 5.60 | -1.20 | -17.65% | 17 | 4 | 1.39 | 0.34 | 0.01 | -2.26 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 255.00 | 4.90 | 5.40 | 4.80 | -0.29 | -5.70% | 1,072 | 39 | 1.41 | 0.31 | 0.01 | -2.16 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 257.50 | 3.80 | 4.70 | 4.82 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.27 | 0.01 | -2.05 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 260.00 | 3.10 | 4.10 | 3.60 | -0.52 | -12.63% | 229 | 82 | 1.42 | 0.24 | 0.01 | -1.94 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 262.50 | 3.00 | 3.50 | 3.10 | -0.43 | -12.19% | 133 | 6 | 1.39 | 0.22 | 0.01 | -1.81 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 265.00 | 2.40 | 3.00 | 2.65 | -0.60 | -18.47% | 62 | 31 | 1.41 | 0.19 | 0.01 | -1.68 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 267.50 | 2.10 | 2.55 | 2.10 | -0.64 | -23.36% | 8 | 41 | 1.41 | 0.17 | 0.01 | -1.54 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 270.00 | 1.75 | 2.25 | 1.94 | -0.06 | -3.00% | 13 | 50 | 1.42 | 0.14 | 0.01 | -1.41 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 272.50 | 0.00 | 1.95 | 1.91 | 0.00 | 0.00% | 0 | 19 | 1.46 | 0.12 | 0.01 | -1.28 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 275.00 | 1.10 | 1.70 | 1.26 | -0.14 | -10.00% | 87 | 45 | 1.41 | 0.11 | 0.01 | -1.15 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 277.50 | 0.75 | 1.20 | 0.97 | -0.53 | -35.34% | 7 | 3 | 1.42 | 0.09 | 0.01 | -1.03 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 280.00 | 0.60 | 0.85 | 0.85 | -0.15 | -15.00% | 1,777 | 1,226 | 1.26 | 0.08 | 0.01 | -0.90 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 282.50 | 0.25 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.07 | 0.01 | -0.75 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 285.00 | 0.30 | 0.85 | 0.60 | -0.17 | -22.08% | 36 | 33 | 1.43 | 0.06 | 0.00 | -0.61 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 287.50 | 0.10 | 0.80 | 0.50 | -0.15 | -23.08% | 16 | 3 | 1.60 | 0.05 | 0.00 | -0.50 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 290.00 | 0.30 | 0.45 | 0.40 | -0.07 | -14.90% | 62 | 25 | 1.40 | 0.04 | 0.00 | -0.41 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 292.50 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.03 | 0.00 | -0.33 | 5/28/2025 1:58:52 PM EST | |||
| 295.00 | 0.00 | 0.45 | 0.29 | +0.04 | +16.00% | 3 | 16 | 1.49 | 0.03 | 0.00 | -0.27 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 297.50 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.02 | 0.00 | -0.22 | 5/28/2025 1:58:52 PM EST | |||
| 300.00 | 0.05 | 0.30 | 0.25 | -0.15 | -37.50% | 149 | 25 | 1.34 | 0.02 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 302.50 | 0.00 | 0.50 | 0.15 | -0.24 | -61.54% | 6 | 18 | 1.67 | 0.01 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 305.00 | 0.00 | 0.20 | 0.12 | -0.98 | -89.10% | 4 | 1 | 1.53 | 0.01 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 307.50 | 0.00 | 0.65 | % | 0 | 0 | 1.85 | 0.01 | 0.00 | -0.09 | 5/28/2025 1:58:52 PM EST | |||
| 310.00 | 0.00 | 0.15 | 0.05 | -0.65 | -92.86% | 5 | 2 | 1.41 | 0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 312.50 | 0.00 | 1.45 | % | 0 | 0 | 2.30 | 0.01 | 0.00 | -0.05 | 5/28/2025 1:58:52 PM EST | |||
| 315.00 | 0.00 | 0.20 | 0.04 | -1.06 | -96.37% | 13 | 0 | 1.65 | 0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 317.50 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 5/28/2025 1:58:52 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 1 | 1.46 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 322.50 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 5/28/2025 1:58:52 PM EST | |||
| 325.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 5/28/2025 1:58:52 PM EST | |||
| 327.50 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 5/28/2025 1:58:52 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 23 | 1.60 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 332.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 335.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 5/28/2025 1:58:52 PM EST | |||
| 337.50 | 0.00 | 0.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 340.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 342.50 | 0.00 | 1.35 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 345.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 350.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 355.00 | 0.00 | 0.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 360.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 1:58:52 PM EST |
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.05 | % | 7 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 1:58:52 PM EST | |
| 175.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 10 | 83 | 1.77 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 180.00 | 0.00 | 0.20 | 0.15 | -0.02 | -11.77% | 18 | 414 | 1.87 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 185.00 | 0.00 | 0.20 | 0.18 | -0.14 | -43.75% | 15 | 25 | 1.57 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 190.00 | 0.15 | 0.20 | 0.15 | -0.33 | -68.75% | 38 | 27 | 1.55 | -0.01 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 195.00 | 0.15 | 0.35 | 0.25 | -0.40 | -61.54% | 52 | 64 | 1.34 | -0.02 | 0.00 | -0.23 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 200.00 | 0.40 | 0.50 | 0.44 | -0.39 | -46.99% | 167 | 58 | 1.48 | -0.04 | 0.00 | -0.41 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 202.50 | 0.00 | 1.05 | 0.57 | -0.09 | -13.64% | 12 | 1 | 1.30 | -0.05 | 0.00 | -0.54 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 205.00 | 0.60 | 0.70 | 0.64 | -0.68 | -51.52% | 51 | 34 | 1.41 | -0.06 | 0.00 | -0.70 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 207.50 | 0.00 | 0.95 | 0.80 | -0.55 | -40.75% | 9 | 11 | 1.36 | -0.08 | 0.01 | -0.90 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 210.00 | 0.90 | 1.10 | 1.05 | -0.64 | -37.87% | 114 | 54 | 1.41 | -0.09 | 0.01 | -1.03 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 212.50 | 1.00 | 1.60 | 1.34 | -0.86 | -39.10% | 40 | 4 | 1.46 | -0.11 | 0.01 | -1.18 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 215.00 | 1.05 | 1.80 | 1.77 | -0.66 | -27.16% | 89 | 124 | 1.41 | -0.14 | 0.01 | -1.34 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 217.50 | 1.50 | 2.25 | 2.20 | -0.24 | -9.84% | 14 | 24 | 1.46 | -0.16 | 0.01 | -1.49 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 220.00 | 2.45 | 2.60 | 2.50 | -1.00 | -28.58% | 1,878 | 35 | 1.40 | -0.19 | 0.01 | -1.64 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 222.50 | 2.65 | 3.70 | 4.19 | 0.00 | 0.00% | 0 | 23 | 1.40 | -0.22 | 0.01 | -1.79 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 225.00 | 3.60 | 4.60 | 3.90 | -0.74 | -15.95% | 1,299 | 54 | 1.41 | -0.25 | 0.01 | -1.93 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 227.50 | 4.30 | 5.10 | 5.50 | -1.60 | -22.54% | 57 | 16 | 1.41 | -0.28 | 0.01 | -2.06 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 230.00 | 5.20 | 6.00 | 5.55 | +0.05 | +0.91% | 43 | 167 | 1.41 | -0.32 | 0.01 | -2.18 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 232.50 | 6.20 | 7.00 | 6.30 | 0.00 | 0.00% | 5 | 4 | 1.42 | -0.35 | 0.01 | -2.27 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 235.00 | 7.30 | 7.80 | 7.30 | -1.30 | -15.12% | 54 | 1,032 | 1.41 | -0.39 | 0.01 | -2.35 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 237.50 | 8.40 | 9.00 | 8.50 | -0.90 | -9.58% | 13 | 130 | 1.39 | -0.43 | 0.02 | -2.40 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 240.00 | 9.60 | 10.30 | 9.96 | -1.04 | -9.46% | 358 | 28 | 1.42 | -0.47 | 0.02 | -2.44 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 242.50 | 10.70 | 11.40 | 11.60 | +0.14 | +1.23% | 4 | 132 | 1.43 | -0.51 | 0.02 | -2.44 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 245.00 | 12.30 | 13.30 | 12.60 | +0.90 | +7.70% | 5 | 20 | 1.42 | -0.55 | 0.02 | -2.43 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 247.50 | 13.60 | 14.60 | 17.81 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.59 | 0.02 | -2.39 | 5/23/2025 | 5/28/2025 1:58:52 PM EST |
| 250.00 | 15.30 | 16.30 | 15.90 | -2.10 | -11.67% | 1 | 15 | 1.39 | -0.62 | 0.02 | -2.33 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 252.50 | 16.90 | 17.90 | 19.00 | +1.90 | +11.12% | 1 | 7 | 1.41 | -0.66 | 0.01 | -2.26 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 255.00 | 18.20 | 19.60 | 20.09 | 0.00 | 0.00% | 0 | 17 | 1.36 | -0.69 | 0.01 | -2.16 | 5/23/2025 | 5/28/2025 1:58:52 PM EST |
| 257.50 | 20.00 | 21.70 | 20.85 | % | 2 | 0 | 1.50 | -0.73 | 0.01 | -2.05 | 5/28/2025 | 5/28/2025 1:58:52 PM EST | |
| 260.00 | 22.20 | 23.40 | 22.85 | +10.95 | +92.02% | 2 | 11 | 1.41 | -0.76 | 0.01 | -1.94 | 5/28/2025 | 5/28/2025 1:58:52 PM EST |
| 262.50 | 23.30 | 26.00 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.78 | 0.01 | -1.81 | 5/22/2025 | 5/28/2025 1:58:52 PM EST |
| 265.00 | 25.60 | 28.70 | 30.16 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.81 | 0.01 | -1.68 | 5/23/2025 | 5/28/2025 1:58:52 PM EST |
| 267.50 | 27.30 | 30.50 | 28.40 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.83 | 0.01 | -1.54 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 270.00 | 29.70 | 32.70 | 30.40 | 0.00 | 0.00% | 0 | 71 | 1.21 | -0.86 | 0.01 | -1.41 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 272.50 | 31.80 | 35.00 | 31.00 | 0.00 | 0.00% | 0 | 9 | 1.27 | -0.88 | 0.01 | -1.28 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 275.00 | 34.10 | 37.20 | 14.90 | 0.00 | 0.00% | 0 | 3 | 1.62 | -0.89 | 0.01 | -1.15 | 5/20/2025 | 5/28/2025 1:58:52 PM EST |
| 277.50 | 36.40 | 39.20 | % | 0 | 0 | 1.76 | -0.91 | 0.01 | -1.03 | 5/28/2025 1:58:52 PM EST | |||
| 280.00 | 38.70 | 41.90 | 37.95 | 0.00 | 0.00% | 0 | 10 | 1.84 | -0.92 | 0.01 | -0.90 | 5/27/2025 | 5/28/2025 1:58:52 PM EST |
| 282.50 | 41.00 | 44.10 | % | 0 | 0 | 1.86 | -0.93 | 0.01 | -0.75 | 5/28/2025 1:58:52 PM EST | |||
| 285.00 | 43.40 | 46.60 | % | 0 | 0 | 1.91 | -0.94 | 0.00 | -0.61 | 5/28/2025 1:58:52 PM EST | |||
| 287.50 | 45.80 | 48.60 | % | 0 | 0 | 1.95 | -0.95 | 0.00 | -0.50 | 5/28/2025 1:58:52 PM EST | |||
| 290.00 | 48.20 | 51.40 | % | 0 | 0 | 1.99 | -0.96 | 0.00 | -0.41 | 5/28/2025 1:58:52 PM EST | |||
| 292.50 | 50.80 | 53.80 | % | 0 | 0 | 2.02 | -0.97 | 0.00 | -0.33 | 5/28/2025 1:58:52 PM EST | |||
| 295.00 | 52.30 | 56.10 | % | 0 | 0 | 2.03 | -0.97 | 0.00 | -0.27 | 5/28/2025 1:58:52 PM EST | |||
| 297.50 | 55.50 | 58.70 | % | 0 | 0 | 2.12 | -0.98 | 0.00 | -0.22 | 5/28/2025 1:58:52 PM EST | |||
| 300.00 | 57.20 | 61.10 | % | 0 | 0 | 2.15 | -0.98 | 0.00 | -0.18 | 5/28/2025 1:58:52 PM EST | |||
| 302.50 | 59.80 | 63.60 | % | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.14 | 5/28/2025 1:58:52 PM EST | |||
| 305.00 | 62.10 | 66.10 | % | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.11 | 5/28/2025 1:58:52 PM EST | |||
| 307.50 | 64.70 | 68.50 | % | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.09 | 5/28/2025 1:58:52 PM EST | |||
| 310.00 | 67.10 | 71.00 | 68.80 | 0.00 | 0.00% | 0 | 0 | 2.50 | -0.99 | 0.00 | -0.07 | 4/14/2025 | 5/28/2025 1:58:52 PM EST |
| 312.50 | 69.60 | 73.60 | % | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.05 | 5/28/2025 1:58:52 PM EST | |||
| 315.00 | 72.10 | 76.00 | % | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.04 | 5/28/2025 1:58:52 PM EST | |||
| 317.50 | 74.60 | 78.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.03 | 5/28/2025 1:58:52 PM EST | |||
| 320.00 | 77.10 | 81.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | -0.03 | 5/28/2025 1:58:52 PM EST | |||
| 322.50 | 79.60 | 83.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | -0.02 | 5/28/2025 1:58:52 PM EST | |||
| 325.00 | 82.00 | 86.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | -0.02 | 5/28/2025 1:58:52 PM EST | |||
| 327.50 | 84.60 | 88.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | -0.01 | 5/28/2025 1:58:52 PM EST | |||
| 330.00 | 87.00 | 91.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | -0.01 | 5/28/2025 1:58:52 PM EST | |||
| 332.50 | 89.60 | 93.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | -0.01 | 5/28/2025 1:58:52 PM EST | |||
| 335.00 | 92.00 | 96.40 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | -0.01 | 5/28/2025 1:58:52 PM EST | |||
| 337.50 | 94.50 | 98.40 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 340.00 | 97.00 | 101.00 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 342.50 | 99.50 | 103.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 345.00 | 102.00 | 106.00 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 350.00 | 107.00 | 111.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 355.00 | 112.00 | 116.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST | |||
| 360.00 | 117.00 | 121.00 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:52 PM EST |