Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $377.43 as of 6/19/2025 7:06:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 242.90 | 251.90 | 207.80 | 0.00 | 0.00% | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 6/18/2025 3:29:07 PM EST |
| 135.00 | 237.90 | 246.90 | % | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 140.00 | 235.20 | 240.20 | 238.81 | 0.00 | 0.00% | 0 | 9 | 8.68 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:07 PM EST |
| 145.00 | 228.80 | 236.90 | 210.20 | 0.00 | 0.00% | 0 | 1 | 8.45 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:29:07 PM EST |
| 150.00 | 223.80 | 231.90 | 223.20 | 0.00 | 0.00% | 0 | 10 | 8.18 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:07 PM EST |
| 155.00 | 218.50 | 225.10 | 245.85 | 0.00 | 0.00% | 0 | 30 | 7.87 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:07 PM EST |
| 160.00 | 213.80 | 221.90 | 216.10 | 0.00 | 0.00% | 0 | 1 | 7.66 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:29:07 PM EST |
| 165.00 | 207.90 | 216.90 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 170.00 | 203.80 | 211.90 | 234.61 | 0.00 | 0.00% | 0 | 10 | 7.18 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:07 PM EST |
| 175.00 | 198.80 | 206.90 | 168.80 | 0.00 | 0.00% | 0 | 2 | 6.95 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:29:07 PM EST |
| 180.00 | 193.80 | 201.90 | 179.85 | 0.00 | 0.00% | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:29:07 PM EST |
| 185.00 | 188.80 | 196.50 | 142.20 | 0.00 | 0.00% | 0 | 2 | 6.51 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 6/18/2025 3:29:07 PM EST |
| 190.00 | 183.80 | 191.50 | 207.32 | 0.00 | 0.00% | 0 | 17 | 6.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:07 PM EST |
| 195.00 | 179.20 | 186.50 | 203.72 | 0.00 | 0.00% | 0 | 25 | 6.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:07 PM EST |
| 200.00 | 173.80 | 181.50 | 137.60 | 0.00 | 0.00% | 0 | 5 | 5.89 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 6/18/2025 3:29:07 PM EST |
| 210.00 | 162.80 | 171.50 | 192.90 | 0.00 | 0.00% | 0 | 10 | 5.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 220.00 | 153.80 | 161.50 | 163.70 | 0.00 | 0.00% | 0 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 6/18/2025 3:29:07 PM EST |
| 230.00 | 143.80 | 151.50 | 110.50 | 0.00 | 0.00% | 0 | 5 | 4.78 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 6/18/2025 3:29:07 PM EST |
| 240.00 | 133.80 | 141.50 | 181.47 | 0.00 | 0.00% | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:07 PM EST |
| 250.00 | 123.80 | 131.50 | 102.60 | 0.00 | 0.00% | 0 | 12 | 4.11 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:07 PM EST |
| 260.00 | 113.80 | 121.50 | 70.50 | 0.00 | 0.00% | 0 | 12 | 3.79 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:07 PM EST |
| 270.00 | 103.80 | 111.50 | 78.70 | 0.00 | 0.00% | 0 | 13 | 3.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:07 PM EST |
| 280.00 | 93.80 | 101.50 | 70.10 | 0.00 | 0.00% | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:29:07 PM EST |
| 290.00 | 83.80 | 91.50 | 65.65 | 0.00 | 0.00% | 0 | 13 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:07 PM EST |
| 300.00 | 74.60 | 81.50 | 130.00 | 0.00 | 0.00% | 0 | 37 | 2.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 305.00 | 69.30 | 76.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 310.00 | 64.60 | 71.60 | 41.80 | 0.00 | 0.00% | 0 | 44 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:07 PM EST |
| 315.00 | 58.90 | 66.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 320.00 | 54.70 | 61.60 | 65.22 | 0.00 | 0.00% | 0 | 23 | 2.06 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 325.00 | 49.20 | 57.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 330.00 | 45.00 | 50.20 | 48.77 | +3.75 | +8.33% | 5 | 448 | 1.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 335.00 | 39.90 | 46.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 340.00 | 33.90 | 40.20 | 57.80 | 0.00 | 0.00% | 0 | 63 | 1.29 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 345.00 | 30.10 | 36.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 350.00 | 24.00 | 31.20 | 38.89 | 0.00 | 0.00% | 0 | 141 | 1.04 | 0.99 | 0.00 | -0.03 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 355.00 | 19.10 | 26.70 | 25.09 | -0.23 | -0.91% | 3 | 0 | 1.10 | 0.97 | 0.00 | -0.14 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 360.00 | 15.30 | 21.40 | 20.26 | -16.94 | -45.54% | 3 | 548 | 0.74 | 0.95 | 0.01 | -0.21 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 365.00 | 9.30 | 17.00 | % | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.54 | 6/18/2025 3:29:07 PM EST | |||
| 370.00 | 6.30 | 11.20 | 10.60 | +3.20 | +43.25% | 1 | 130 | 0.52 | 0.81 | 0.02 | -0.91 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 375.00 | 2.95 | 7.10 | 6.05 | +1.85 | +44.05% | 2 | 19 | 0.45 | 0.66 | 0.04 | -1.02 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 380.00 | 0.05 | 6.70 | 3.30 | +0.82 | +33.07% | 4 | 297 | 0.23 | 0.44 | 0.05 | -1.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 382.50 | 0.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.33 | 0.04 | -0.90 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 385.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.23 | 0.04 | -0.76 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 387.50 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.15 | 0.03 | -0.61 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 390.00 | 0.05 | 1.30 | 0.50 | +0.08 | +19.05% | 5 | 151 | 0.28 | 0.10 | 0.02 | -0.49 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 392.50 | 0.00 | 4.40 | 0.45 | -0.41 | -47.68% | 1 | 5 | 0.85 | 0.05 | 0.02 | -0.24 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 395.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 57 | 0.91 | 0.03 | 0.01 | -0.12 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 397.50 | 0.00 | 1.15 | 1.17 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.02 | 0.01 | -0.06 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 400.00 | 0.00 | 4.30 | 0.10 | -0.50 | -83.34% | 2 | 506 | 0.39 | 0.01 | 0.00 | -0.04 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 402.50 | 0.00 | 4.30 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 405.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 92 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 407.50 | 0.00 | 4.30 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 410.00 | 0.05 | 4.30 | 0.10 | -0.60 | -85.72% | 2 | 110 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 412.50 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 415.00 | 0.00 | 4.80 | 0.91 | 0.00 | 0.00% | 0 | 44 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 417.50 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.10 | 0.00 | 0.00% | 0 | 149 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 425.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 55 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 430.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 327 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 435.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 440.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 252 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 445.00 | 0.00 | 4.30 | 1.18 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 450.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 736 | 2.14 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 455.00 | 0.00 | 4.80 | 1.43 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:07 PM EST |
| 460.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 465.00 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 470.00 | 0.00 | 4.80 | 0.32 | 0.00 | 0.00% | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 475.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 480.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 178 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 485.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 490.00 | 0.00 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 495.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 500.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 101 | 2.24 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 505.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 510.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 515.00 | 0.00 | 4.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 520.00 | 0.00 | 4.30 | 3.08 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 6/18/2025 3:29:07 PM EST |
| 530.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 540.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:29:07 PM EST |
| 550.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:07 PM EST |
| 560.00 | 0.00 | 4.80 | 0.92 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:29:07 PM EST |
| 570.00 | 0.00 | 4.80 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 580.00 | 0.00 | 4.30 | 7.30 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 6/18/2025 3:29:07 PM EST |
| 590.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 14 | 2.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:07 PM EST |
| 600.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:07 PM EST |
| 610.00 | 0.00 | 4.30 | 3.74 | 0.00 | 0.00% | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:29:07 PM EST |
| 620.00 | 0.00 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/18/2025 3:29:07 PM EST |
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 640.00 | 0.00 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 6/18/2025 3:29:07 PM EST |
| 650.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:29:07 PM EST |
| 660.00 | 0.00 | 0.65 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 670.00 | 0.00 | 3.60 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 680.00 | 0.00 | 1.45 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 690.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 700.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:07 PM EST |
| 710.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:07 PM EST |
| 720.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:07 PM EST |
| 730.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:07 PM EST |
| 740.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:07 PM EST |
| 750.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 370 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:07 PM EST |
| 135.00 | 0.00 | 1.10 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:07 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 145.00 | 0.00 | 1.10 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 150.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:07 PM EST |
| 155.00 | 0.00 | 1.10 | 0.63 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:07 PM EST |
| 160.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:07 PM EST |
| 165.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:07 PM EST |
| 170.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:07 PM EST |
| 175.00 | 0.00 | 1.10 | 2.23 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:07 PM EST |
| 180.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:07 PM EST |
| 185.00 | 0.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:07 PM EST |
| 190.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 195.00 | 0.00 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:07 PM EST |
| 200.00 | 0.00 | 0.80 | 0.16 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 210.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 708 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:07 PM EST |
| 220.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 28 | 3.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 230.00 | 0.00 | 0.10 | 0.46 | 0.00 | 0.00% | 0 | 123 | 3.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:07 PM EST |
| 240.00 | 0.00 | 0.90 | 5.20 | 0.00 | 0.00% | 0 | 96 | 3.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:07 PM EST |
| 250.00 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 2 | 647 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 260.00 | 0.00 | 0.80 | 0.17 | +0.11 | +183.34% | 1 | 93 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 270.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 524 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:07 PM EST |
| 280.00 | 0.00 | 3.50 | 0.18 | 0.00 | 0.00% | 0 | 126 | 2.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:07 PM EST |
| 290.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 399 | 2.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 300.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 280 | 2.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 310.00 | 0.00 | 1.80 | 0.02 | -0.06 | -75.00% | 15 | 569 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 315.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 320.00 | 0.00 | 4.30 | 0.37 | 0.00 | 0.00% | 0 | 239 | 2.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 661 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 335.00 | 0.00 | 4.30 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 340.00 | 0.05 | 0.10 | 0.08 | -0.11 | -57.90% | 100 | 813 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 345.00 | 0.00 | 0.80 | 0.66 | +0.51 | +340.00% | 3 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 350.00 | 0.05 | 0.80 | 0.50 | +0.22 | +78.58% | 3 | 475 | 0.62 | -0.01 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 355.00 | 0.00 | 0.80 | 0.18 | -0.42 | -70.00% | 30 | 77 | 0.46 | -0.03 | 0.00 | -0.14 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 360.00 | 0.00 | 0.95 | 0.24 | -0.69 | -74.20% | 14 | 348 | 0.42 | -0.05 | 0.01 | -0.21 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 365.00 | 0.10 | 0.70 | 0.30 | -1.07 | -78.11% | 7 | 60 | 0.35 | -0.11 | 0.01 | -0.54 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 370.00 | 0.25 | 1.40 | 0.80 | -1.85 | -69.82% | 37 | 689 | 0.33 | -0.19 | 0.02 | -0.91 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 375.00 | 0.90 | 3.10 | 2.18 | -2.32 | -51.56% | 19 | 39 | 0.32 | -0.34 | 0.04 | -1.02 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 380.00 | 2.75 | 6.00 | 3.50 | -1.70 | -32.70% | 54 | 530 | 0.35 | -0.56 | 0.05 | -1.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 382.50 | 3.50 | 8.40 | 5.42 | -0.38 | -6.56% | 4 | 8 | 0.40 | -0.67 | 0.04 | -0.90 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 385.00 | 5.60 | 10.70 | 7.88 | -1.32 | -14.35% | 10 | 60 | 0.29 | -0.77 | 0.04 | -0.76 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 387.50 | 7.20 | 12.70 | 7.99 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.85 | 0.03 | -0.61 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 390.00 | 10.30 | 14.00 | 10.92 | -4.28 | -28.16% | 11 | 169 | 0.53 | -0.90 | 0.02 | -0.49 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 392.50 | 11.20 | 18.00 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.95 | 0.02 | -0.24 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 395.00 | 14.10 | 20.90 | 22.80 | 0.00 | 0.00% | 0 | 50 | 0.65 | -0.97 | 0.01 | -0.12 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 397.50 | 16.80 | 23.50 | 19.60 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.98 | 0.01 | -0.06 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 400.00 | 18.50 | 24.90 | 23.45 | 0.00 | 0.00% | 0 | 205 | 0.86 | -0.99 | 0.00 | -0.04 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 402.50 | 21.30 | 28.30 | 30.00 | 0.00 | 0.00% | 0 | 6 | 0.80 | -1.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 405.00 | 23.80 | 30.20 | 27.50 | 0.00 | 0.00% | 0 | 24 | 0.85 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 407.50 | 26.40 | 32.30 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 410.00 | 29.80 | 35.30 | 12.00 | 0.00 | 0.00% | 0 | 331 | 1.03 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 412.50 | 31.10 | 38.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 415.00 | 33.70 | 41.30 | 10.60 | 0.00 | 0.00% | 0 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 417.50 | 36.20 | 44.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 420.00 | 38.60 | 46.50 | 27.33 | 0.00 | 0.00% | 0 | 26 | 1.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 425.00 | 43.60 | 51.40 | 32.83 | 0.00 | 0.00% | 0 | 42 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:07 PM EST |
| 430.00 | 49.80 | 56.10 | 40.70 | 0.00 | 0.00% | 0 | 40 | 1.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 435.00 | 53.70 | 60.60 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 440.00 | 58.70 | 66.30 | 50.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 445.00 | 63.70 | 71.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 450.00 | 68.60 | 76.30 | 75.70 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:29:07 PM EST |
| 455.00 | 73.70 | 81.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 460.00 | 78.70 | 86.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 465.00 | 83.60 | 91.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 470.00 | 88.60 | 96.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 475.00 | 93.60 | 101.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 480.00 | 98.70 | 106.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 485.00 | 103.70 | 111.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 490.00 | 108.60 | 116.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 495.00 | 113.80 | 121.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 500.00 | 118.60 | 126.30 | 172.40 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 6/18/2025 3:29:07 PM EST |
| 505.00 | 123.70 | 131.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 510.00 | 128.80 | 136.30 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 515.00 | 134.00 | 141.30 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 520.00 | 138.60 | 146.30 | 192.60 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 6/18/2025 3:29:07 PM EST |
| 530.00 | 148.60 | 155.80 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 540.00 | 158.60 | 166.10 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 550.00 | 168.60 | 175.80 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 560.00 | 178.60 | 186.30 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 570.00 | 188.60 | 196.30 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 580.00 | 198.60 | 206.30 | 245.10 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:07 PM EST |
| 590.00 | 208.90 | 216.10 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 600.00 | 218.60 | 226.10 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 610.00 | 228.60 | 236.30 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 620.00 | 238.80 | 246.50 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 630.00 | 248.60 | 256.30 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 640.00 | 258.60 | 266.30 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 650.00 | 268.60 | 276.30 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 660.00 | 278.70 | 286.10 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 670.00 | 288.60 | 296.50 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 680.00 | 298.60 | 306.50 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 690.00 | 308.70 | 316.30 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 700.00 | 318.70 | 326.30 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 710.00 | 328.60 | 336.20 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 720.00 | 338.80 | 346.30 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 730.00 | 349.00 | 356.50 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 740.00 | 358.60 | 366.00 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 750.00 | 368.70 | 376.00 | 422.60 | 0.00 | 0.00% | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 6/18/2025 3:29:07 PM EST |