Options Chain for GILEAD SCIENCES INC COM (GILD) - $110.86 as of 9/17/2025 2:56:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 67.75 | 71.75 | 69.75 | % | 1.64 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 45.00 | 65.25 | 69.25 | 67.25 | % | 1.49 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 47.50 | 62.75 | 66.75 | 64.75 | % | 1.36 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 50.00 | 60.30 | 64.20 | 62.25 | 67.22 | 0.00 | 0.00% | 1.25 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 2:58:56 PM EST |
| 55.00 | 55.15 | 59.25 | 57.20 | % | 1.04 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 60.00 | 50.25 | 54.20 | 52.23 | 56.60 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 65.00 | 45.25 | 49.20 | 47.23 | 51.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 70.00 | 40.25 | 44.20 | 42.23 | 46.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 75.00 | 35.35 | 39.25 | 37.30 | 41.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 77.50 | 32.85 | 36.60 | 34.73 | 38.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 80.00 | 31.50 | 32.50 | 32.00 | 31.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 82.50 | 29.10 | 29.95 | 29.53 | 30.75 | 0.00 | 0.00% | 0.36 | 0 | 24 | 2.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 85.00 | 26.80 | 27.50 | 27.15 | 27.18 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 87.50 | 24.35 | 25.00 | 24.68 | 29.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 90.00 | 22.00 | 22.60 | 22.30 | 22.32 | +0.14 | +0.64% | 0.25 | 5 | 108 | 1.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 92.50 | 18.40 | 20.15 | 19.28 | 23.95 | 0.00 | 0.00% | 0.21 | 0 | 25 | 2.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 95.00 | 17.10 | 17.80 | 17.45 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 47 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 97.50 | 14.45 | 15.30 | 14.88 | 14.60 | -2.45 | -14.37% | 0.15 | 9 | 53 | 1.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 99.00 | 12.55 | 14.70 | 13.63 | 12.40 | % | 0.14 | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST | |
| 100.00 | 11.85 | 12.90 | 12.38 | 12.10 | -0.08 | -0.66% | 0.12 | 5 | 90 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 101.00 | 11.15 | 12.30 | 11.73 | % | 0.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 102.00 | 10.15 | 11.60 | 10.88 | % | 0.11 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 103.00 | 9.00 | 10.50 | 9.75 | % | 0.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 104.00 | 7.90 | 8.95 | 8.43 | % | 0.08 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/17/2025 2:58:56 PM EST | |||
| 105.00 | 6.80 | 7.55 | 7.18 | 11.45 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.72 | 0.98 | 0.01 | -0.02 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 106.00 | 5.15 | 6.75 | 5.95 | % | 0.06 | 0 | 0 | 0.70 | 0.97 | 0.02 | -0.03 | 9/17/2025 2:58:56 PM EST | |||
| 107.00 | 4.50 | 5.60 | 5.05 | 10.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.94 | 0.03 | -0.09 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 108.00 | 4.00 | 4.65 | 4.33 | 4.18 | % | 0.04 | 2 | 0 | 0.49 | 0.89 | 0.05 | -0.17 | 9/17/2025 | 9/17/2025 2:58:56 PM EST | |
| 109.00 | 2.06 | 3.65 | 2.86 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.45 | 0.84 | 0.07 | -0.21 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 110.00 | 2.41 | 2.76 | 2.59 | 2.73 | +0.95 | +53.38% | 0.02 | 503 | 943 | 0.37 | 0.76 | 0.09 | -0.26 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 111.00 | 1.80 | 1.92 | 1.86 | 1.85 | +0.62 | +50.41% | 0.02 | 25 | 333 | 0.36 | 0.66 | 0.12 | -0.29 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 112.00 | 1.18 | 1.29 | 1.24 | 1.34 | +0.54 | +67.50% | 0.01 | 36 | 689 | 0.35 | 0.54 | 0.13 | -0.31 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 113.00 | 0.74 | 0.83 | 0.79 | 0.83 | +0.33 | +66.00% | 0.01 | 131 | 138 | 0.35 | 0.41 | 0.13 | -0.30 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 114.00 | 0.43 | 0.53 | 0.48 | 0.55 | +0.03 | +5.77% | 0.00 | 11 | 1,318 | 0.35 | 0.29 | 0.11 | -0.26 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 115.00 | 0.25 | 0.34 | 0.30 | 0.28 | +0.01 | +3.71% | 0.00 | 441 | 3,400 | 0.36 | 0.20 | 0.09 | -0.21 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 116.00 | 0.13 | 0.25 | 0.19 | 0.13 | -0.03 | -18.75% | 0.00 | 2,527 | 3,715 | 0.38 | 0.13 | 0.07 | -0.16 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 117.00 | 0.10 | 0.18 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 38 | 861 | 0.41 | 0.08 | 0.05 | -0.11 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 118.00 | 0.05 | 0.23 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 965 | 0.45 | 0.05 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 119.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 10 | 229 | 0.46 | 0.03 | 0.02 | -0.03 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 120.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 99 | 9,543 | 0.49 | 0.01 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 121.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,803 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 122.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 379 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 123.00 | 0.00 | 0.98 | 0.49 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 124.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 176 | 5,580 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 126.00 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 127.00 | 0.01 | 0.34 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 2:58:56 PM EST |
| 128.00 | 0.01 | 0.26 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 129.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.12 | +1,200.00% | 0.00 | 17 | 2,074 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 131.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 132.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 2:58:56 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/17/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/17/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 1.43 | 0.72 | 0.11 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST | |
| 47.50 | 0.00 | 1.44 | 0.72 | 0.26 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST | |
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.97 | 0.49 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 5.23 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 407 | 4.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 422 | 3.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 2:58:56 PM EST |
| 77.50 | 0.00 | 1.07 | 0.54 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 288 | 3.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.92 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,560 | 2.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 87.50 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 2.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 2.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 92.50 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 1.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 97.50 | 0.01 | 0.40 | 0.21 | 0.04 | -0.17 | -80.96% | 0.00 | 11 | 587 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 99.00 | 0.00 | 0.49 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 100.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 1,745 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 102.00 | 0.01 | 0.41 | 0.21 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 2:58:56 PM EST |
| 104.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.32 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 105.00 | 0.03 | 0.23 | 0.13 | 0.21 | +0.11 | +110.00% | 0.00 | 7 | 1,730 | 0.58 | -0.02 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 106.00 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | -0.03 | 0.02 | -0.03 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 107.00 | 0.00 | 0.26 | 0.13 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 135 | 0.56 | -0.06 | 0.03 | -0.09 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 108.00 | 0.12 | 0.22 | 0.17 | 0.21 | -0.20 | -48.78% | 0.00 | 4 | 117 | 0.38 | -0.11 | 0.05 | -0.17 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 109.00 | 0.21 | 0.30 | 0.26 | 0.37 | -0.16 | -30.19% | 0.00 | 23 | 135 | 0.40 | -0.16 | 0.07 | -0.21 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 110.00 | 0.34 | 0.45 | 0.40 | 0.46 | -0.50 | -52.09% | 0.00 | 23 | 2,305 | 0.38 | -0.24 | 0.09 | -0.26 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 111.00 | 0.59 | 0.65 | 0.62 | 0.62 | -0.95 | -60.51% | 0.01 | 13 | 378 | 0.35 | -0.34 | 0.12 | -0.29 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 112.00 | 0.92 | 1.15 | 1.04 | 0.98 | -1.07 | -52.20% | 0.01 | 8 | 419 | 0.34 | -0.46 | 0.13 | -0.31 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 113.00 | 1.45 | 1.68 | 1.57 | 1.78 | -0.82 | -31.54% | 0.01 | 14 | 511 | 0.34 | -0.59 | 0.13 | -0.30 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 114.00 | 2.15 | 2.39 | 2.27 | 2.53 | -0.86 | -25.37% | 0.02 | 10 | 218 | 0.34 | -0.71 | 0.11 | -0.26 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 115.00 | 2.49 | 3.20 | 2.85 | 3.23 | -1.12 | -25.75% | 0.02 | 40 | 1,332 | 0.48 | -0.80 | 0.09 | -0.21 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 116.00 | 3.75 | 4.15 | 3.95 | 4.23 | +0.12 | +2.92% | 0.03 | 1 | 1,713 | 0.33 | -0.87 | 0.07 | -0.16 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 117.00 | 4.65 | 5.10 | 4.88 | 4.93 | -0.06 | -1.21% | 0.04 | 13 | 63 | 0.29 | -0.92 | 0.05 | -0.11 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 118.00 | 5.35 | 6.20 | 5.78 | 5.90 | -1.47 | -19.95% | 0.05 | 10 | 185 | 0.68 | -0.95 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 119.00 | 6.55 | 7.20 | 6.88 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.75 | -0.97 | 0.02 | -0.03 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 120.00 | 7.30 | 8.05 | 7.68 | 8.09 | +1.56 | +23.89% | 0.06 | 3 | 331 | 0.82 | -0.99 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 121.00 | 8.00 | 9.15 | 8.58 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 2:58:56 PM EST |
| 122.00 | 9.50 | 10.10 | 9.80 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 123.00 | 10.55 | 11.15 | 10.85 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 2:58:56 PM EST |
| 124.00 | 11.30 | 12.15 | 11.73 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 2:58:56 PM EST |
| 125.00 | 12.00 | 13.15 | 12.58 | 13.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 2:58:56 PM EST |
| 126.00 | 13.30 | 14.10 | 13.70 | 11.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 2:58:56 PM EST |
| 127.00 | 13.75 | 15.55 | 14.65 | % | 0.12 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 128.00 | 14.95 | 16.45 | 15.70 | % | 0.12 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST | |||
| 129.00 | 16.25 | 17.00 | 16.63 | 18.34 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 130.00 | 17.40 | 18.00 | 17.70 | 19.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 131.00 | 18.40 | 19.40 | 18.90 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 132.00 | 19.30 | 20.20 | 19.75 | 21.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 135.00 | 22.10 | 23.25 | 22.68 | 23.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 140.00 | 27.35 | 28.10 | 27.73 | 20.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 2:58:56 PM EST |
| 145.00 | 32.65 | 33.00 | 32.83 | 34.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 2:58:56 PM EST |
| 150.00 | 37.15 | 38.45 | 37.80 | 38.35 | -0.85 | -2.17% | 0.25 | 1 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST |
| 155.00 | 42.40 | 43.70 | 43.05 | 43.25 | % | 0.28 | 1 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 2:58:56 PM EST | |
| 160.00 | 46.80 | 48.35 | 47.58 | 42.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 2:58:56 PM EST |
| 165.00 | 52.10 | 53.25 | 52.68 | % | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/17/2025 2:58:56 PM EST |