Options Chain for HUMANA INC COM (HUM) - $264.99 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 110.80 | 117.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 160.00 | 100.70 | 107.10 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 165.00 | 95.70 | 102.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 170.00 | 90.70 | 96.30 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 172.50 | 88.30 | 95.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 85.80 | 92.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 177.50 | 83.30 | 89.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 180.00 | 80.80 | 86.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 182.50 | 78.60 | 84.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 75.80 | 82.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 187.50 | 73.40 | 79.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 190.00 | 70.80 | 76.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 192.50 | 68.40 | 73.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 195.00 | 65.80 | 72.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 197.50 | 63.30 | 70.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 200.00 | 60.90 | 66.50 | 67.78 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.99 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 202.50 | 58.40 | 64.50 | % | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.08 | 3/31/2025 2:59:05 PM EST | |||
| 205.00 | 55.90 | 60.90 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.11 | 3/31/2025 2:59:05 PM EST | |||
| 207.50 | 54.00 | 59.10 | % | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.14 | 3/31/2025 2:59:05 PM EST | |||
| 210.00 | 51.10 | 57.00 | % | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.18 | 3/31/2025 2:59:05 PM EST | |||
| 212.50 | 48.70 | 53.60 | % | 0 | 0 | 1.79 | 0.97 | 0.00 | -0.22 | 3/31/2025 2:59:05 PM EST | |||
| 215.00 | 46.20 | 51.50 | % | 0 | 0 | 1.72 | 0.97 | 0.00 | -0.26 | 3/31/2025 2:59:05 PM EST | |||
| 217.50 | 44.20 | 48.90 | % | 0 | 0 | 1.69 | 0.96 | 0.00 | -0.31 | 3/31/2025 2:59:05 PM EST | |||
| 220.00 | 41.60 | 46.50 | % | 0 | 0 | 1.45 | 0.95 | 0.00 | -0.37 | 3/31/2025 2:59:05 PM EST | |||
| 222.50 | 39.20 | 44.60 | % | 0 | 0 | 1.42 | 0.94 | 0.00 | -0.44 | 3/31/2025 2:59:05 PM EST | |||
| 225.00 | 37.20 | 41.50 | % | 0 | 0 | 1.44 | 0.93 | 0.00 | -0.50 | 3/31/2025 2:59:05 PM EST | |||
| 227.50 | 34.70 | 40.20 | % | 0 | 0 | 1.38 | 0.91 | 0.01 | -0.58 | 3/31/2025 2:59:05 PM EST | |||
| 230.00 | 32.50 | 37.40 | 38.62 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.90 | 0.01 | -0.65 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 232.50 | 30.30 | 35.50 | % | 0 | 0 | 1.44 | 0.88 | 0.01 | -0.73 | 3/31/2025 2:59:05 PM EST | |||
| 235.00 | 28.30 | 33.80 | 31.39 | -5.71 | -15.40% | 1 | 1 | 1.23 | 0.86 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 237.50 | 27.20 | 30.90 | % | 0 | 0 | 1.04 | 0.84 | 0.01 | -0.89 | 3/31/2025 2:59:05 PM EST | |||
| 240.00 | 25.80 | 28.40 | 32.34 | 0.00 | 0.00% | 0 | 16 | 1.11 | 0.81 | 0.01 | -0.97 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 242.50 | 22.30 | 27.30 | % | 0 | 0 | 0.96 | 0.79 | 0.01 | -1.05 | 3/31/2025 2:59:05 PM EST | |||
| 245.00 | 21.50 | 24.20 | 23.70 | -3.30 | -12.23% | 4 | 2 | 1.00 | 0.76 | 0.01 | -1.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 247.50 | 18.50 | 22.80 | % | 0 | 0 | 0.95 | 0.73 | 0.01 | -1.19 | 3/31/2025 2:59:05 PM EST | |||
| 250.00 | 17.20 | 21.10 | 19.70 | -5.13 | -20.66% | 2 | 1 | 0.96 | 0.70 | 0.01 | -1.25 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 252.50 | 15.50 | 18.90 | 17.89 | -3.42 | -16.05% | 1 | 2 | 0.96 | 0.67 | 0.01 | -1.30 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 255.00 | 16.20 | 17.30 | 16.10 | -3.30 | -17.01% | 2 | 49 | 1.09 | 0.64 | 0.01 | -1.34 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 257.50 | 14.10 | 16.00 | % | 0 | 0 | 1.05 | 0.60 | 0.01 | -1.38 | 3/31/2025 2:59:05 PM EST | |||
| 260.00 | 13.40 | 14.30 | 13.85 | -2.45 | -15.04% | 8 | 132 | 1.04 | 0.57 | 0.01 | -1.40 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 262.50 | 12.20 | 12.90 | 11.40 | -6.99 | -38.01% | 6 | 6 | 1.04 | 0.54 | 0.01 | -1.41 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 265.00 | 11.00 | 11.70 | 11.00 | -2.03 | -15.58% | 3 | 5 | 1.03 | 0.50 | 0.01 | -1.42 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 267.50 | 9.80 | 10.40 | 10.35 | -0.17 | -1.62% | 4 | 247 | 1.02 | 0.47 | 0.01 | -1.41 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 270.00 | 8.60 | 9.40 | 8.86 | -1.91 | -17.74% | 80 | 142 | 1.01 | 0.43 | 0.01 | -1.39 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 272.50 | 7.80 | 8.40 | 7.50 | -1.10 | -12.80% | 11 | 60 | 1.00 | 0.40 | 0.01 | -1.36 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 275.00 | 6.90 | 7.40 | 7.01 | -1.39 | -16.55% | 2 | 32 | 1.02 | 0.37 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 277.50 | 6.10 | 6.60 | 5.80 | -2.30 | -28.40% | 9 | 5 | 1.03 | 0.33 | 0.01 | -1.28 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 280.00 | 5.30 | 5.80 | 5.45 | -0.95 | -14.85% | 17 | 387 | 1.00 | 0.30 | 0.01 | -1.22 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 282.50 | 4.60 | 5.10 | 4.56 | -1.68 | -26.93% | 3 | 16 | 1.02 | 0.27 | 0.01 | -1.16 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 285.00 | 3.80 | 4.50 | 4.20 | -0.50 | -10.64% | 11 | 111 | 1.02 | 0.25 | 0.01 | -1.10 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 287.50 | 3.40 | 3.90 | 3.20 | -1.30 | -28.89% | 1 | 44 | 1.02 | 0.22 | 0.01 | -1.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 290.00 | 2.95 | 3.40 | 3.12 | -1.38 | -30.67% | 53 | 112 | 1.01 | 0.20 | 0.01 | -0.96 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 292.50 | 2.55 | 2.90 | 2.71 | -0.99 | -26.76% | 11 | 40 | 1.01 | 0.17 | 0.01 | -0.89 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 295.00 | 2.10 | 2.50 | 2.30 | -0.88 | -27.68% | 19 | 189 | 1.01 | 0.15 | 0.01 | -0.82 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 297.50 | 1.75 | 2.15 | 1.92 | -1.03 | -34.92% | 2 | 2 | 1.00 | 0.13 | 0.01 | -0.75 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 300.00 | 1.60 | 1.85 | 1.55 | -0.80 | -34.05% | 82 | 314 | 1.00 | 0.12 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 302.50 | 1.40 | 1.55 | 1.33 | -0.53 | -28.50% | 2 | 11 | 1.00 | 0.10 | 0.01 | -0.61 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 305.00 | 1.05 | 1.30 | 1.10 | -0.60 | -35.30% | 48 | 1,260 | 0.98 | 0.09 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 307.50 | 0.90 | 1.15 | 1.00 | -0.78 | -43.82% | 96 | 1 | 0.99 | 0.08 | 0.01 | -0.49 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 310.00 | 0.70 | 0.95 | 0.72 | -0.68 | -48.58% | 45 | 187 | 1.00 | 0.07 | 0.00 | -0.44 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 312.50 | 0.55 | 0.80 | 1.00 | -0.33 | -24.82% | 3 | 3 | 0.99 | 0.06 | 0.00 | -0.39 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 315.00 | 0.45 | 0.65 | 0.53 | -0.34 | -39.08% | 12 | 13 | 0.99 | 0.05 | 0.00 | -0.34 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 317.50 | 0.35 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.04 | 0.00 | -0.30 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 320.00 | 0.25 | 0.50 | 0.37 | -0.38 | -50.67% | 25 | 17 | 0.99 | 0.03 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 322.50 | 0.15 | 0.65 | 0.41 | -0.14 | -25.46% | 2 | 3 | 1.01 | 0.03 | 0.00 | -0.23 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 325.00 | 0.20 | 0.40 | 0.25 | -0.40 | -61.54% | 22 | 141 | 0.96 | 0.02 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 327.50 | 0.15 | 0.25 | 0.20 | % | 27 | 0 | 0.94 | 0.02 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 330.00 | 0.10 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.02 | 0.00 | -0.14 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 332.50 | 0.00 | 0.25 | 0.21 | -0.29 | -58.00% | 2 | 1 | 1.08 | 0.01 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 335.00 | 0.05 | 0.15 | 0.15 | -0.25 | -62.50% | 68 | 234 | 0.97 | 0.01 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 337.50 | 0.00 | 0.15 | 0.09 | % | 30 | 0 | 1.06 | 0.01 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 340.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.01 | 0.00 | -0.07 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 342.50 | 0.00 | 0.25 | 0.07 | -0.06 | -46.16% | 5 | 2 | 1.19 | 0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 345.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 22 | 4 | 1.08 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 347.50 | 0.00 | 0.05 | 0.05 | % | 21 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 350.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 81 | 20 | 1.04 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 352.50 | 0.00 | 1.55 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 355.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.82 | 0.00 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 360.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 365.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.18 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 370.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 240 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 375.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 380.00 | 0.00 | 0.85 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 385.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:05 PM EST |
| 390.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 77 | 1.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:05 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 | 0.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:05 PM EST |
| 172.50 | 0.00 | 0.40 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 177.50 | 0.00 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:05 PM EST |
| 182.50 | 0.00 | 0.55 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 0.00 | 0.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 187.50 | 0.00 | 0.90 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 31 | 11 | 1.41 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 192.50 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 197.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.00 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 200.00 | 0.00 | 0.20 | 0.48 | +0.38 | +380.00% | 10 | 53 | 1.26 | -0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 202.50 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 45 | 1.11 | -0.01 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 205.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 17 | 123 | 1.11 | -0.01 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 207.50 | 0.15 | 0.30 | 0.25 | -0.03 | -10.72% | 22 | 93 | 1.12 | -0.02 | 0.00 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 210.00 | 0.10 | 0.35 | 0.32 | -0.03 | -8.58% | 23 | 76 | 1.06 | -0.02 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 212.50 | 0.15 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.03 | 0.00 | -0.22 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 215.00 | 0.35 | 0.60 | 0.42 | -0.15 | -26.32% | 20 | 6 | 1.12 | -0.03 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 217.50 | 0.50 | 0.70 | 0.57 | -0.01 | -1.73% | 40 | 1 | 1.12 | -0.04 | 0.00 | -0.31 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 220.00 | 0.60 | 0.80 | 0.75 | -0.12 | -13.80% | 25 | 103 | 1.11 | -0.05 | 0.00 | -0.37 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 222.50 | 0.75 | 0.95 | 1.02 | +0.22 | +27.50% | 1 | 20 | 1.10 | -0.06 | 0.00 | -0.44 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 225.00 | 0.90 | 1.10 | 1.05 | 0.00 | 0.00% | 52 | 56 | 1.08 | -0.07 | 0.00 | -0.50 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 227.50 | 1.15 | 1.35 | 1.30 | +0.13 | +11.12% | 6 | 3 | 1.07 | -0.09 | 0.01 | -0.58 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 230.00 | 1.40 | 1.60 | 1.65 | +0.10 | +6.46% | 2 | 30 | 1.07 | -0.10 | 0.01 | -0.65 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 232.50 | 1.65 | 1.90 | 1.77 | -0.43 | -19.55% | 5 | 57 | 1.07 | -0.12 | 0.01 | -0.73 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 235.00 | 2.00 | 2.25 | 2.38 | +0.14 | +6.25% | 21 | 91 | 1.07 | -0.14 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 237.50 | 2.40 | 2.65 | 3.05 | +1.05 | +52.50% | 12 | 5 | 1.06 | -0.16 | 0.01 | -0.89 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 240.00 | 2.85 | 3.10 | 3.14 | +0.18 | +6.09% | 41 | 36 | 1.06 | -0.19 | 0.01 | -0.97 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 242.50 | 3.40 | 3.70 | 3.70 | -0.35 | -8.65% | 16 | 122 | 1.06 | -0.21 | 0.01 | -1.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 245.00 | 3.90 | 4.30 | 4.10 | +0.30 | +7.90% | 19 | 164 | 1.05 | -0.24 | 0.01 | -1.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 247.50 | 4.60 | 4.90 | 4.95 | +0.19 | +4.00% | 6 | 43 | 1.04 | -0.27 | 0.01 | -1.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 250.00 | 5.20 | 5.60 | 5.80 | +0.10 | +1.76% | 6 | 95 | 1.04 | -0.30 | 0.01 | -1.25 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 252.50 | 6.00 | 6.50 | 6.70 | +0.60 | +9.84% | 1 | 16 | 1.04 | -0.33 | 0.01 | -1.30 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 255.00 | 6.90 | 7.30 | 7.50 | -0.10 | -1.32% | 32 | 168 | 1.04 | -0.36 | 0.01 | -1.34 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 257.50 | 7.90 | 8.30 | 5.95 | 0.00 | 0.00% | 0 | 23 | 1.06 | -0.40 | 0.01 | -1.38 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 260.00 | 8.90 | 9.50 | 9.20 | -0.80 | -8.00% | 28 | 205 | 1.03 | -0.43 | 0.01 | -1.40 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 262.50 | 9.70 | 10.50 | 11.00 | +2.50 | +29.42% | 20 | 4 | 1.02 | -0.46 | 0.01 | -1.41 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 265.00 | 11.20 | 12.70 | 11.60 | -0.35 | -2.93% | 1 | 80 | 1.05 | -0.50 | 0.01 | -1.42 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 267.50 | 12.40 | 13.20 | 13.29 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.53 | 0.01 | -1.41 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 270.00 | 13.80 | 15.00 | 14.50 | +1.55 | +11.97% | 4 | 73 | 1.01 | -0.57 | 0.01 | -1.39 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 272.50 | 15.20 | 16.30 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.60 | 0.01 | -1.36 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 275.00 | 16.20 | 17.90 | 18.95 | +3.16 | +20.02% | 1 | 2 | 1.00 | -0.63 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 277.50 | 18.10 | 20.30 | 16.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.67 | 0.01 | -1.28 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 280.00 | 20.20 | 22.30 | 18.30 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.70 | 0.01 | -1.22 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 282.50 | 21.80 | 24.00 | % | 0 | 0 | 1.01 | -0.73 | 0.01 | -1.16 | 3/31/2025 2:59:05 PM EST | |||
| 285.00 | 23.90 | 26.60 | 21.65 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.75 | 0.01 | -1.10 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 287.50 | 25.30 | 28.20 | % | 0 | 0 | 0.92 | -0.78 | 0.01 | -1.03 | 3/31/2025 2:59:05 PM EST | |||
| 290.00 | 26.00 | 32.20 | 29.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.80 | 0.01 | -0.96 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 292.50 | 28.70 | 34.60 | % | 0 | 0 | 1.07 | -0.83 | 0.01 | -0.89 | 3/31/2025 2:59:05 PM EST | |||
| 295.00 | 30.90 | 36.30 | 26.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.85 | 0.01 | -0.82 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 297.50 | 33.50 | 38.90 | % | 0 | 0 | 1.09 | -0.87 | 0.01 | -0.75 | 3/31/2025 2:59:05 PM EST | |||
| 300.00 | 35.30 | 39.30 | % | 0 | 0 | 1.24 | -0.88 | 0.01 | -0.68 | 3/31/2025 2:59:05 PM EST | |||
| 302.50 | 37.70 | 42.00 | % | 0 | 0 | 1.31 | -0.90 | 0.01 | -0.61 | 3/31/2025 2:59:05 PM EST | |||
| 305.00 | 39.70 | 44.80 | % | 0 | 0 | 1.41 | -0.91 | 0.01 | -0.55 | 3/31/2025 2:59:05 PM EST | |||
| 307.50 | 42.50 | 47.70 | % | 0 | 0 | 1.54 | -0.92 | 0.01 | -0.49 | 3/31/2025 2:59:05 PM EST | |||
| 310.00 | 44.30 | 50.10 | % | 0 | 0 | 1.59 | -0.93 | 0.00 | -0.44 | 3/31/2025 2:59:05 PM EST | |||
| 312.50 | 46.10 | 52.40 | 41.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.94 | 0.00 | -0.39 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 315.00 | 49.30 | 54.80 | % | 0 | 0 | 1.60 | -0.95 | 0.00 | -0.34 | 3/31/2025 2:59:05 PM EST | |||
| 317.50 | 51.60 | 56.60 | % | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.30 | 3/31/2025 2:59:05 PM EST | |||
| 320.00 | 54.00 | 58.30 | % | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.26 | 3/31/2025 2:59:05 PM EST | |||
| 322.50 | 56.70 | 62.10 | % | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.23 | 3/31/2025 2:59:05 PM EST | |||
| 325.00 | 59.10 | 64.50 | % | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.19 | 3/31/2025 2:59:05 PM EST | |||
| 327.50 | 61.00 | 67.00 | % | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.17 | 3/31/2025 2:59:05 PM EST | |||
| 330.00 | 63.00 | 69.50 | % | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.14 | 3/31/2025 2:59:05 PM EST | |||
| 332.50 | 66.00 | 71.90 | % | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.12 | 3/31/2025 2:59:05 PM EST | |||
| 335.00 | 68.80 | 74.40 | % | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.10 | 3/31/2025 2:59:05 PM EST | |||
| 337.50 | 71.20 | 76.90 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.09 | 3/31/2025 2:59:05 PM EST | |||
| 340.00 | 73.30 | 79.40 | % | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.07 | 3/31/2025 2:59:05 PM EST | |||
| 342.50 | 76.00 | 81.90 | % | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 345.00 | 78.40 | 84.40 | % | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 347.50 | 81.20 | 86.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 350.00 | 83.00 | 89.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 352.50 | 86.30 | 91.90 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 355.00 | 88.80 | 94.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 360.00 | 93.80 | 99.40 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 365.00 | 98.80 | 104.40 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 370.00 | 103.20 | 109.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 375.00 | 108.50 | 114.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 380.00 | 113.40 | 118.30 | 131.85 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:05 PM EST |
| 385.00 | 118.80 | 124.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 390.00 | 123.40 | 129.40 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |