Options Chain for INTERDIGITAL INC COM (IDCC) - $355.18 as of 12/5/2025 8:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 263.70 | 267.40 | 265.55 | 263.20 | 0.00 | 0.00% | 2.95 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 95.00 | 258.70 | 262.10 | 260.40 | 252.40 | 0.00 | 0.00% | 2.74 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:53 PM EST |
| 100.00 | 253.80 | 257.40 | 255.60 | 276.40 | 0.00 | 0.00% | 2.56 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 105.00 | 248.80 | 252.40 | 250.60 | 250.60 | 0.00 | 0.00% | 2.39 | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 110.00 | 243.80 | 247.40 | 245.60 | 295.30 | 0.00 | 0.00% | 2.23 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 115.00 | 238.80 | 242.00 | 240.40 | % | 2.09 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 120.00 | 233.90 | 237.40 | 235.65 | % | 1.96 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 125.00 | 228.90 | 232.40 | 230.65 | 267.70 | 0.00 | 0.00% | 1.85 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:53 PM EST |
| 130.00 | 223.80 | 227.20 | 225.50 | % | 1.73 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 135.00 | 218.80 | 222.20 | 220.50 | 94.42 | 0.00 | 0.00% | 1.63 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 12/5/2025 3:59:53 PM EST |
| 140.00 | 213.90 | 217.40 | 215.65 | 195.00 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 145.00 | 208.90 | 212.40 | 210.65 | 235.50 | 0.00 | 0.00% | 1.45 | 0 | 14 | 2.57 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:53 PM EST |
| 150.00 | 203.80 | 207.50 | 205.65 | 253.70 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 155.00 | 198.90 | 202.50 | 200.70 | 212.50 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/5/2025 3:59:53 PM EST |
| 160.00 | 193.90 | 197.50 | 195.70 | 239.50 | 0.00 | 0.00% | 1.22 | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 165.00 | 188.90 | 192.50 | 190.70 | 51.10 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/5/2025 3:59:53 PM EST |
| 170.00 | 184.00 | 187.50 | 185.75 | 183.00 | 0.00 | 0.00% | 1.09 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 175.00 | 178.90 | 182.40 | 180.65 | 93.30 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/5/2025 3:59:53 PM EST |
| 180.00 | 173.90 | 177.40 | 175.65 | 155.89 | 0.00 | 0.00% | 0.98 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 185.00 | 168.90 | 172.20 | 170.55 | 214.90 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 190.00 | 163.90 | 167.20 | 165.55 | 74.00 | 0.00 | 0.00% | 0.87 | 0 | 21 | 2.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/5/2025 3:59:53 PM EST |
| 195.00 | 159.00 | 162.20 | 160.60 | 145.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 200.00 | 154.00 | 157.30 | 155.65 | 128.58 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 3:59:53 PM EST |
| 210.00 | 144.00 | 147.60 | 145.80 | 148.25 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.60 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:53 PM EST |
| 220.00 | 134.30 | 137.40 | 135.85 | 120.10 | 0.00 | 0.00% | 0.62 | 0 | 31 | 1.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 230.00 | 124.00 | 127.20 | 125.60 | 108.80 | 0.00 | 0.00% | 0.55 | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 240.00 | 114.00 | 117.40 | 115.70 | 162.70 | 0.00 | 0.00% | 0.48 | 0 | 24 | 1.36 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 250.00 | 104.10 | 107.30 | 105.70 | 82.15 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.25 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 260.00 | 94.10 | 97.30 | 95.70 | 103.40 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.14 | 1.00 | 0.00 | -0.02 | 11/28/2025 | 12/5/2025 3:59:53 PM EST |
| 270.00 | 84.20 | 87.30 | 85.75 | 66.93 | 0.00 | 0.00% | 0.32 | 0 | 56 | 1.00 | 0.99 | 0.00 | -0.04 | 11/20/2025 | 12/5/2025 3:59:53 PM EST |
| 280.00 | 74.30 | 77.70 | 76.00 | 62.10 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.85 | 0.98 | 0.00 | -0.08 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 290.00 | 64.60 | 67.70 | 66.15 | 63.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.83 | 0.96 | 0.00 | -0.15 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 300.00 | 54.90 | 58.10 | 56.50 | 54.00 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.70 | 0.95 | 0.00 | -0.18 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 310.00 | 45.50 | 48.60 | 47.05 | 37.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | 0.89 | 0.00 | -0.31 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 320.00 | 36.50 | 39.70 | 38.10 | 47.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.42 | 0.85 | 0.01 | -0.35 | 11/26/2025 | 12/5/2025 3:59:53 PM EST |
| 330.00 | 28.20 | 30.90 | 29.55 | 28.84 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.42 | 0.80 | 0.01 | -0.38 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 340.00 | 20.80 | 24.00 | 22.40 | 20.48 | +4.54 | +28.49% | 0.07 | 1 | 15 | 0.44 | 0.71 | 0.01 | -0.43 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 350.00 | 15.10 | 17.70 | 16.40 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.46 | 0.60 | 0.01 | -0.46 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 360.00 | 9.90 | 12.10 | 11.00 | 11.00 | -0.01 | -0.10% | 0.03 | 1 | 112 | 0.44 | 0.48 | 0.01 | -0.48 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 370.00 | 7.10 | 9.30 | 8.20 | 6.77 | -0.08 | -1.17% | 0.02 | 2 | 96 | 0.48 | 0.38 | 0.01 | -0.48 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 380.00 | 4.10 | 5.90 | 5.00 | 4.24 | -0.56 | -11.67% | 0.01 | 3 | 20 | 0.46 | 0.30 | 0.01 | -0.47 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 390.00 | 2.75 | 4.50 | 3.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.49 | 0.24 | 0.01 | -0.46 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 400.00 | 1.15 | 3.90 | 2.53 | 1.86 | +0.31 | +20.00% | 0.01 | 1 | 22 | 0.51 | 0.19 | 0.01 | -0.40 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 410.00 | 0.60 | 3.40 | 2.00 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.15 | 0.01 | -0.36 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 2.90 | 1.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.71 | 0.10 | 0.00 | -0.26 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 2.75 | 1.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.76 | 0.07 | 0.00 | -0.21 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.71 | 0.06 | 0.00 | -0.19 | 11/13/2025 | 12/5/2025 3:59:53 PM EST |
| 450.00 | 0.30 | 2.55 | 1.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.05 | 0.00 | -0.16 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 2.50 | 1.25 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.03 | 0.00 | -0.09 | 11/18/2025 | 12/5/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 2.45 | 1.23 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.02 | 0.00 | -0.07 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 2.40 | 1.20 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.01 | 0.00 | -0.05 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 2.40 | 1.20 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.01 | 0.00 | -0.03 | 11/4/2025 | 12/5/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 2.35 | 1.18 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/5/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 12/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 30.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/5/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/5/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/5/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 4.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/5/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/5/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.33 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 12/5/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.21 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 12/5/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/5/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.04 | 11/4/2025 | 12/5/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.91 | -0.02 | 0.00 | -0.08 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 290.00 | 0.30 | 2.60 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.69 | -0.04 | 0.00 | -0.15 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 3.10 | 1.55 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.76 | -0.05 | 0.00 | -0.18 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 310.00 | 0.25 | 2.40 | 1.33 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.50 | -0.11 | 0.00 | -0.31 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 320.00 | 0.90 | 4.20 | 2.55 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.49 | -0.15 | 0.01 | -0.35 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 330.00 | 3.40 | 5.90 | 4.65 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.53 | -0.20 | 0.01 | -0.38 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 340.00 | 5.70 | 8.50 | 7.10 | 7.88 | -3.12 | -28.37% | 0.02 | 1 | 25 | 0.51 | -0.29 | 0.01 | -0.43 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 350.00 | 9.10 | 12.20 | 10.65 | 10.50 | -1.55 | -12.87% | 0.03 | 1 | 26 | 0.50 | -0.40 | 0.01 | -0.46 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 360.00 | 14.50 | 17.30 | 15.90 | 17.65 | -11.83 | -40.13% | 0.04 | 1 | 8 | 0.51 | -0.52 | 0.01 | -0.48 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 370.00 | 20.70 | 23.60 | 22.15 | 24.55 | -12.93 | -34.50% | 0.06 | 1 | 7 | 0.52 | -0.62 | 0.01 | -0.48 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 380.00 | 28.10 | 30.90 | 29.50 | 47.18 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.53 | -0.70 | 0.01 | -0.47 | 11/18/2025 | 12/5/2025 3:59:53 PM EST |
| 390.00 | 35.70 | 39.10 | 37.40 | 56.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.53 | -0.76 | 0.01 | -0.46 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 400.00 | 44.90 | 48.00 | 46.45 | 66.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | -0.81 | 0.01 | -0.40 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 410.00 | 54.40 | 57.40 | 55.90 | 75.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | -0.85 | 0.01 | -0.36 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 420.00 | 63.70 | 67.00 | 65.35 | 85.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | -0.90 | 0.00 | -0.26 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 430.00 | 73.40 | 76.90 | 75.15 | 90.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.93 | 0.00 | -0.21 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 440.00 | 82.90 | 86.80 | 84.85 | 100.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | -0.94 | 0.00 | -0.19 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 450.00 | 93.20 | 96.50 | 94.85 | % | 0.21 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.16 | 12/5/2025 3:59:53 PM EST | |||
| 460.00 | 102.30 | 106.50 | 104.40 | 119.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.09 | 11/20/2025 | 12/5/2025 3:59:53 PM EST |
| 470.00 | 113.00 | 116.50 | 114.75 | % | 0.24 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.07 | 12/5/2025 3:59:53 PM EST | |||
| 480.00 | 123.00 | 126.50 | 124.75 | 126.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 490.00 | 132.90 | 136.50 | 134.70 | 136.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 500.00 | 143.20 | 146.50 | 144.85 | % | 0.29 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 520.00 | 163.20 | 166.40 | 164.80 | 173.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |