Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $385.00 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 210.30 | 218.10 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 200.30 | 208.10 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 190.30 | 198.10 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 180.30 | 188.10 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 215.00 | 175.30 | 183.30 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 170.30 | 178.10 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 225.00 | 165.30 | 173.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 160.30 | 168.10 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 235.00 | 155.30 | 163.10 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 150.30 | 158.10 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 145.30 | 153.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 140.30 | 148.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 255.00 | 135.30 | 141.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 130.30 | 138.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 265.00 | 125.30 | 133.20 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 120.30 | 128.20 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 115.30 | 123.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 110.60 | 118.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 106.10 | 113.20 | 80.00 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 100.30 | 108.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 95.30 | 103.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 90.50 | 98.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 305.00 | 86.60 | 93.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 310.00 | 81.00 | 88.10 | 44.10 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 315.00 | 75.80 | 83.20 | 45.75 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 71.90 | 78.20 | 51.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 325.00 | 67.30 | 73.30 | 59.60 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 327.50 | 64.20 | 70.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 61.40 | 68.30 | 41.97 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 332.50 | 60.00 | 65.80 | 19.60 | 0.00 | 0.00% | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 335.00 | 56.10 | 63.30 | 49.85 | 0.00 | 0.00% | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 337.50 | 53.70 | 60.80 | 49.96 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 52.30 | 58.30 | 47.50 | 0.00 | 0.00% | 0 | 11 | 1.46 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 342.50 | 49.50 | 55.80 | 44.30 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 345.00 | 46.60 | 53.20 | 39.77 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.99 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 347.50 | 43.80 | 50.90 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 350.00 | 42.00 | 48.40 | 47.25 | +11.33 | +31.55% | 17 | 19 | 1.26 | 0.98 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 352.50 | 38.40 | 45.90 | 44.69 | +7.97 | +21.71% | 10 | 10 | 1.23 | 0.98 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 355.00 | 36.30 | 43.40 | 20.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.22 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 31.70 | 37.20 | 25.30 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.96 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 365.00 | 27.20 | 31.90 | 25.07 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.93 | 0.01 | -0.45 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 370.00 | 22.40 | 27.30 | 24.82 | +7.52 | +43.47% | 1 | 27 | 0.92 | 0.90 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 375.00 | 18.50 | 22.30 | 13.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.86 | 0.01 | -0.65 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 380.00 | 12.10 | 18.30 | 19.90 | +10.99 | +123.35% | 5 | 18 | 0.77 | 0.80 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 385.00 | 11.70 | 16.60 | 15.00 | +8.10 | +117.40% | 10 | 30 | 0.49 | 0.72 | 0.02 | -0.80 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 390.00 | 8.10 | 8.90 | 12.00 | +7.10 | +144.90% | 11 | 76 | 0.36 | 0.62 | 0.02 | -0.84 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 395.00 | 5.20 | 5.80 | 6.00 | +3.40 | +130.77% | 18 | 6 | 0.35 | 0.49 | 0.03 | -0.82 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 3.10 | 3.50 | 3.83 | +2.56 | +201.58% | 37 | 220 | 0.34 | 0.36 | 0.03 | -0.73 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 405.00 | 1.60 | 2.00 | 2.87 | +2.07 | +258.75% | 12 | 25 | 0.33 | 0.24 | 0.02 | -0.59 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 410.00 | 0.75 | 2.90 | 1.51 | +0.31 | +25.84% | 9 | 1 | 0.41 | 0.15 | 0.02 | -0.44 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 415.00 | 0.05 | 0.90 | 0.51 | -0.09 | -15.00% | 14 | 3 | 0.35 | 0.09 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 420.00 | 0.10 | 0.70 | % | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 0.55 | 0.22 | % | 6 | 0 | 0.47 | 0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 430.00 | 0.00 | 0.70 | 0.15 | % | 1 | 0 | 0.56 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 435.00 | 0.00 | 1.60 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 1.20 | 1.21 | % | 1 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 445.00 | 0.00 | 1.65 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 0.25 | 0.06 | -2.38 | -97.55% | 6 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 455.00 | 0.00 | 2.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 465.00 | 0.00 | 2.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 475.00 | 0.00 | 2.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 4.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 485.00 | 0.00 | 3.60 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 3.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 495.00 | 0.00 | 2.70 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 500.00 | 0.00 | 2.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 505.00 | 0.00 | 1.90 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 510.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 515.00 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 1.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 82 | 2.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.80 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.17 | % | 1 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 210.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 1.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.80 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.65 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.65 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.80 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 3.20 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 3.30 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 3.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 3.30 | 1.22 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 116 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 1.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 3.00 | 5.10 | 0.00 | 0.00% | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.06 | -7.14 | -99.17% | 5 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 295.00 | 0.00 | 0.05 | 0.09 | -8.21 | -98.92% | 3 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.05 | 0.06 | -7.74 | -99.24% | 59 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 310.00 | 0.00 | 0.15 | 0.10 | -8.40 | -98.83% | 2 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 0.15 | 0.06 | -0.87 | -93.55% | 1 | 127 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.40 | 0.38 | -0.02 | -5.00% | 9 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.45 | 0.05 | -0.23 | -82.15% | 1 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 327.50 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.30 | 0.05 | -1.16 | -95.87% | 17 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 332.50 | 0.05 | 0.25 | 0.05 | -0.45 | -90.00% | 88 | 48 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 337.50 | 0.00 | 3.00 | 0.05 | -2.45 | -98.00% | 2 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.25 | 0.15 | -1.95 | -92.86% | 3 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 342.50 | 0.00 | 4.30 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 345.00 | 0.05 | 0.75 | 0.15 | -0.25 | -62.50% | 23 | 49 | 0.66 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 347.50 | 0.05 | 2.75 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.01 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 0.05 | 0.25 | 0.88 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.02 | 0.00 | -0.13 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 352.50 | 0.05 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.02 | 0.00 | -0.14 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 355.00 | 0.05 | 0.75 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.03 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 0.10 | 1.05 | 0.20 | -1.06 | -84.13% | 1 | 8 | 0.53 | -0.04 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 365.00 | 0.20 | 0.60 | 0.19 | -1.81 | -90.50% | 2 | 19 | 0.45 | -0.07 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 370.00 | 0.45 | 0.80 | 0.37 | -1.13 | -75.34% | 7 | 23 | 0.43 | -0.10 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 375.00 | 0.90 | 1.25 | 1.30 | -1.50 | -53.58% | 30 | 36 | 0.42 | -0.14 | 0.01 | -0.65 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 380.00 | 1.45 | 1.85 | 0.55 | -3.95 | -87.78% | 38 | 22 | 0.40 | -0.20 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 385.00 | 2.20 | 2.85 | 1.55 | -3.95 | -71.82% | 20 | 35 | 0.37 | -0.28 | 0.02 | -0.80 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 390.00 | 2.75 | 4.40 | 2.70 | -5.70 | -67.86% | 10 | 23 | 0.37 | -0.38 | 0.02 | -0.84 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 395.00 | 5.80 | 6.50 | 6.25 | -4.95 | -44.20% | 16 | 7 | 0.36 | -0.51 | 0.03 | -0.82 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 8.40 | 9.70 | 9.00 | % | 26 | 0 | 0.35 | -0.64 | 0.03 | -0.73 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 405.00 | 12.00 | 16.00 | 22.53 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.76 | 0.02 | -0.59 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 410.00 | 13.50 | 19.30 | % | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.44 | 5/5/2025 3:59:53 PM EST | |||
| 415.00 | 17.30 | 24.30 | 19.24 | % | 3 | 0 | 0.63 | -0.91 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 420.00 | 22.20 | 29.90 | 23.05 | % | 1 | 0 | 0.76 | -0.95 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 425.00 | 27.60 | 33.50 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 430.00 | 32.30 | 39.20 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 435.00 | 37.30 | 44.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 440.00 | 42.10 | 48.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 445.00 | 47.10 | 53.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 450.00 | 52.20 | 57.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 455.00 | 57.10 | 64.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 460.00 | 62.10 | 69.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 465.00 | 67.10 | 74.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 470.00 | 72.10 | 79.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 475.00 | 77.30 | 84.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 480.00 | 82.20 | 89.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 485.00 | 87.10 | 94.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 490.00 | 92.10 | 99.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 495.00 | 97.20 | 104.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 500.00 | 102.20 | 109.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 505.00 | 107.10 | 114.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 510.00 | 112.30 | 119.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 515.00 | 117.20 | 124.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 520.00 | 122.10 | 129.90 | 142.90 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 530.00 | 132.20 | 139.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |