Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $242.09 as of 8/22/2025 8:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 91.35 | 92.35 | 91.85 | % | 0.61 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 86.60 | 87.85 | 87.23 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 81.35 | 82.40 | 81.88 | % | 0.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 76.35 | 78.25 | 77.30 | % | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 71.30 | 73.35 | 72.33 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 66.45 | 68.15 | 67.30 | % | 0.38 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 61.25 | 62.40 | 61.83 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 56.65 | 57.40 | 57.03 | % | 0.31 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 51.50 | 52.40 | 51.95 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 46.50 | 48.30 | 47.40 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 41.50 | 42.80 | 42.15 | 41.44 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 36.70 | 37.40 | 37.05 | 34.48 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 207.50 | 33.85 | 34.95 | 34.40 | % | 0.17 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 31.50 | 32.45 | 31.98 | 25.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 212.50 | 29.00 | 29.95 | 29.48 | 29.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 215.00 | 26.45 | 27.45 | 26.95 | 20.48 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 217.50 | 24.00 | 24.95 | 24.48 | % | 0.11 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 21.60 | 22.50 | 22.05 | 23.10 | +2.10 | +10.00% | 0.10 | 1 | 27 | 0.50 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 222.50 | 19.20 | 20.45 | 19.83 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | 0.99 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 225.00 | 16.80 | 17.55 | 17.18 | 18.09 | +3.19 | +21.41% | 0.08 | 1 | 2 | 0.42 | 0.97 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 227.50 | 14.60 | 15.30 | 14.95 | 14.95 | % | 0.07 | 2 | 0 | 0.32 | 0.95 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 230.00 | 12.20 | 12.95 | 12.58 | 13.23 | +2.06 | +18.45% | 0.05 | 2 | 52 | 0.27 | 0.92 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 232.50 | 9.70 | 10.70 | 10.20 | 9.91 | +0.94 | +10.48% | 0.04 | 4 | 74 | 0.29 | 0.88 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 235.00 | 7.65 | 8.40 | 8.03 | 7.80 | +1.54 | +24.61% | 0.03 | 9 | 89 | 0.26 | 0.82 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 237.50 | 5.60 | 5.85 | 5.73 | 5.85 | +1.00 | +20.62% | 0.02 | 40 | 135 | 0.21 | 0.75 | 0.05 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.86 | +28.29% | 0.02 | 667 | 761 | 0.20 | 0.63 | 0.06 | -0.20 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 242.50 | 2.35 | 2.55 | 2.45 | 2.36 | +0.31 | +15.13% | 0.01 | 282 | 687 | 0.20 | 0.48 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 245.00 | 1.36 | 1.51 | 1.44 | 1.41 | +0.05 | +3.68% | 0.01 | 1,431 | 498 | 0.20 | 0.32 | 0.06 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 247.50 | 0.72 | 0.80 | 0.76 | 0.77 | -0.01 | -1.29% | 0.00 | 732 | 619 | 0.19 | 0.20 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 0.37 | 0.45 | 0.41 | 0.44 | +0.04 | +10.00% | 0.00 | 739 | 1,034 | 0.20 | 0.12 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 252.50 | 0.18 | 0.26 | 0.22 | 0.21 | -0.08 | -27.59% | 0.00 | 111 | 141 | 0.21 | 0.07 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 255.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 170 | 363 | 0.22 | 0.04 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 257.50 | 0.06 | 0.16 | 0.11 | 0.09 | -0.18 | -66.67% | 0.00 | 65 | 27 | 0.24 | 0.02 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 133 | 2,863 | 0.26 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 262.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 42 | 359 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 267.50 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 29 | 457 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 272.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 275.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 315 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 914 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 259 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.14 | -73.69% | 0.00 | 3 | 561 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 1.62 | 0.81 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 40 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.20 | 0.10 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.12 | 1.06 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.27 | 0.64 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 1.08 | 0.54 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 375.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.47 | 0.74 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 1.47 | 0.74 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 207.50 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.28 | -96.56% | 0.00 | 12 | 55 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 212.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 85 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 217.50 | 0.00 | 1.68 | 0.84 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.10 | -83.34% | 0.00 | 3 | 128 | 0.35 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 222.50 | 0.00 | 0.46 | 0.23 | 0.10 | -0.08 | -44.45% | 0.00 | 201 | 16 | 0.42 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 225.00 | 0.06 | 0.18 | 0.12 | 0.07 | -0.23 | -76.67% | 0.00 | 33 | 788 | 0.28 | -0.03 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 227.50 | 0.12 | 0.36 | 0.24 | 0.24 | -0.17 | -41.47% | 0.00 | 39 | 240 | 0.28 | -0.05 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 0.15 | 0.22 | 0.19 | 0.21 | -0.51 | -70.84% | 0.00 | 134 | 388 | 0.24 | -0.08 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 232.50 | 0.29 | 0.37 | 0.33 | 0.29 | -0.72 | -71.29% | 0.00 | 93 | 571 | 0.22 | -0.12 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 235.00 | 0.50 | 0.60 | 0.55 | 0.53 | -1.01 | -65.59% | 0.00 | 178 | 1,281 | 0.21 | -0.18 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 237.50 | 0.91 | 1.03 | 0.97 | 1.02 | -1.35 | -56.97% | 0.00 | 149 | 223 | 0.20 | -0.25 | 0.05 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 1.60 | 1.71 | 1.66 | 1.80 | -1.65 | -47.83% | 0.01 | 1,177 | 662 | 0.19 | -0.37 | 0.06 | -0.20 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 242.50 | 2.67 | 2.86 | 2.77 | 2.73 | -2.19 | -44.52% | 0.01 | 148 | 626 | 0.19 | -0.52 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 245.00 | 3.90 | 4.35 | 4.13 | 4.50 | -2.08 | -31.62% | 0.02 | 485 | 570 | 0.17 | -0.68 | 0.06 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 247.50 | 5.65 | 6.25 | 5.95 | 5.85 | -1.15 | -16.43% | 0.02 | 10 | 43 | 0.16 | -0.80 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 8.15 | 8.45 | 8.30 | 8.12 | -3.17 | -28.08% | 0.03 | 11 | 897 | 0.19 | -0.88 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 252.50 | 9.50 | 11.15 | 10.33 | 10.76 | -0.85 | -7.33% | 0.04 | 16 | 19 | 0.35 | -0.93 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 255.00 | 12.70 | 13.25 | 12.98 | 12.83 | -2.97 | -18.80% | 0.05 | 16 | 61 | 0.28 | -0.96 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 257.50 | 15.20 | 16.00 | 15.60 | 19.07 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 17.80 | 18.20 | 18.00 | 17.80 | -1.85 | -9.42% | 0.07 | 26 | 103 | 0.34 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 262.50 | 20.20 | 20.70 | 20.45 | 20.00 | % | 0.08 | 3 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 265.00 | 21.90 | 23.55 | 22.73 | 27.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 267.50 | 24.55 | 26.05 | 25.30 | % | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 270.00 | 27.00 | 28.55 | 27.78 | 28.40 | -1.50 | -5.02% | 0.10 | 43 | 9 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 272.50 | 29.35 | 31.10 | 30.23 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 275.00 | 32.80 | 33.60 | 33.20 | 37.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 37.05 | 38.20 | 37.63 | 39.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 285.00 | 41.95 | 43.55 | 42.75 | 43.15 | -1.75 | -3.90% | 0.15 | 9 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 46.90 | 48.55 | 47.73 | 52.61 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 295.00 | 51.85 | 54.45 | 53.15 | 53.00 | -1.90 | -3.47% | 0.18 | 10 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 56.95 | 58.45 | 57.70 | 59.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 305.00 | 61.85 | 63.50 | 62.68 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 310.00 | 67.00 | 68.55 | 67.78 | 31.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:56 PM EST |
| 315.00 | 72.80 | 73.60 | 73.20 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 320.00 | 77.75 | 78.55 | 78.15 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 325.00 | 81.95 | 83.60 | 82.78 | 44.58 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 86.80 | 88.65 | 87.73 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 335.00 | 91.85 | 93.75 | 92.80 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 340.00 | 96.90 | 98.60 | 97.75 | 97.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 345.00 | 101.95 | 103.60 | 102.78 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 350.00 | 106.85 | 108.45 | 107.65 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 355.00 | 111.80 | 113.55 | 112.68 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 116.80 | 118.50 | 117.65 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 365.00 | 121.85 | 123.55 | 122.70 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 370.00 | 126.80 | 128.60 | 127.70 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 375.00 | 131.90 | 133.60 | 132.75 | % | 0.35 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 380.00 | 136.95 | 138.65 | 137.80 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |