Options Chain for CAPITAL ONE FINL CORP COM (COF) - $178.15 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 71.80 | 75.40 | 65.20 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 67.30 | 70.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 62.30 | 65.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 57.40 | 60.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 116.00 | 56.40 | 59.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 117.00 | 55.40 | 58.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 118.00 | 54.40 | 57.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 119.00 | 53.40 | 56.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 52.40 | 55.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 121.00 | 51.40 | 54.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 122.00 | 50.40 | 53.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 123.00 | 49.40 | 52.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 124.00 | 48.40 | 51.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 47.40 | 50.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 126.00 | 46.40 | 49.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 127.00 | 45.40 | 48.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 128.00 | 44.40 | 47.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 129.00 | 43.40 | 46.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 42.40 | 45.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 131.00 | 41.40 | 44.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 132.00 | 40.40 | 43.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 133.00 | 39.40 | 42.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 134.00 | 38.40 | 41.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 37.40 | 40.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 136.00 | 36.40 | 39.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 137.00 | 35.40 | 38.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 138.00 | 34.40 | 37.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 139.00 | 33.50 | 36.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 32.40 | 35.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 141.00 | 31.40 | 34.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 142.00 | 30.40 | 33.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 143.00 | 29.40 | 32.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 144.00 | 28.40 | 31.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 27.60 | 29.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 146.00 | 26.60 | 28.80 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 147.00 | 25.40 | 27.80 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 148.00 | 24.40 | 27.50 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 149.00 | 23.50 | 26.50 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 22.50 | 25.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.09 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 20.00 | 23.10 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 17.60 | 20.70 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 157.50 | 15.30 | 18.30 | % | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.18 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 13.10 | 14.80 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.90 | 0.02 | -0.18 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 10.80 | 13.10 | % | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.22 | 3/28/2025 4:00:02 PM EST | |||
| 165.00 | 9.20 | 10.10 | 9.35 | -0.45 | -4.60% | 200 | 1 | 0.41 | 0.80 | 0.03 | -0.26 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 6.70 | 8.50 | 18.00 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.73 | 0.03 | -0.29 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 5.80 | 6.40 | 5.70 | -4.20 | -42.43% | 46 | 43 | 0.42 | 0.65 | 0.04 | -0.30 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 4.30 | 4.90 | 3.90 | -3.98 | -50.51% | 71 | 22 | 0.42 | 0.56 | 0.04 | -0.30 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 3.10 | 3.60 | 2.95 | -3.87 | -56.75% | 119 | 92 | 0.41 | 0.46 | 0.04 | -0.28 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 1.95 | 2.45 | 1.95 | -3.15 | -61.77% | 34 | 92 | 0.39 | 0.35 | 0.04 | -0.26 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 1.15 | 1.55 | 1.45 | -2.30 | -61.34% | 130 | 325 | 0.38 | 0.26 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 0.60 | 1.00 | 0.87 | -1.67 | -65.75% | 12 | 62 | 0.37 | 0.19 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 0.45 | 0.60 | 0.50 | -1.19 | -70.42% | 18 | 96 | 0.37 | 0.13 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.40 | 0.21 | -0.84 | -80.00% | 6 | 236 | 0.43 | 0.09 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.25 | 0.18 | -0.37 | -67.28% | 100 | 216 | 0.42 | 0.06 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 0.15 | 0.15 | -0.30 | -66.67% | 16 | 213 | 0.42 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.90 | 1.00 | +0.75 | +300.00% | 2 | 7 | 0.68 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 140 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 1.35 | 1.04 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 116.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 117.00 | 0.00 | 0.65 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 118.00 | 0.00 | 0.70 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 121.00 | 0.00 | 0.85 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 122.00 | 0.00 | 0.95 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 123.00 | 0.00 | 1.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 124.00 | 0.00 | 1.20 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 127.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 128.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 129.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 131.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 132.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 133.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 137.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 138.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 139.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 143.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 144.00 | 0.00 | 0.05 | 0.05 | % | 8 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 145.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 148 | 1.08 | 0.00 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 147.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 149.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.12 | -0.01 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 0.05 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 59 | 0.59 | -0.02 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 1.40 | 0.20 | +0.02 | +11.12% | 1 | 3 | 0.86 | -0.03 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.05 | 0.30 | 0.23 | +0.08 | +53.34% | 20 | 336 | 0.46 | -0.06 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 0.10 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 100 | 0.44 | -0.09 | 0.01 | -0.18 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.60 | 0.45 | +0.24 | +114.29% | 9 | 391 | 0.67 | -0.10 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 2.40 | 1.09 | +0.57 | +109.62% | 2 | 42 | 0.64 | -0.14 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 0.95 | 1.50 | 1.10 | +0.51 | +86.45% | 18 | 73 | 0.44 | -0.20 | 0.03 | -0.26 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 1.55 | 1.85 | 1.90 | +1.08 | +131.71% | 39 | 19 | 0.43 | -0.27 | 0.03 | -0.29 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 2.30 | 2.70 | 2.67 | +1.40 | +110.24% | 153 | 261 | 0.43 | -0.35 | 0.04 | -0.30 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 3.30 | 3.60 | 3.40 | +1.39 | +69.16% | 117 | 44 | 0.42 | -0.44 | 0.04 | -0.30 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 4.50 | 5.10 | 4.60 | +2.00 | +76.93% | 46 | 104 | 0.43 | -0.54 | 0.04 | -0.28 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 5.20 | 6.40 | 6.80 | +3.25 | +91.55% | 30 | 114 | 0.36 | -0.65 | 0.04 | -0.26 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 6.70 | 8.10 | 8.37 | +3.03 | +56.75% | 60 | 70 | 0.43 | -0.74 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 8.70 | 10.10 | 6.90 | +0.40 | +6.16% | 6 | 13 | 0.55 | -0.81 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 11.30 | 12.90 | 12.40 | +4.45 | +55.98% | 681 | 152 | 0.68 | -0.87 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 187.50 | 13.10 | 16.00 | 13.94 | +4.34 | +45.21% | 8 | 12 | 0.71 | -0.91 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 15.60 | 18.40 | 10.50 | 0.00 | 0.00% | 0 | 36 | 0.76 | -0.94 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 192.50 | 18.00 | 20.80 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.96 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 20.50 | 23.30 | 21.84 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 197.50 | 23.00 | 25.80 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 24.70 | 28.30 | 30.13 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 202.50 | 28.00 | 30.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 30.40 | 33.30 | 27.32 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 35.50 | 38.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 40.50 | 43.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 220.00 | 44.70 | 48.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 225.00 | 50.30 | 53.30 | 21.95 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:02 PM EST |
| 230.00 | 54.70 | 58.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 235.00 | 59.70 | 63.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 240.00 | 64.70 | 68.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 245.00 | 69.70 | 73.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 250.00 | 74.70 | 78.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 255.00 | 79.80 | 83.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 260.00 | 84.90 | 88.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 265.00 | 90.30 | 93.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 270.00 | 95.50 | 98.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 275.00 | 100.50 | 103.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 280.00 | 105.50 | 108.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |