Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $509.49 as of 6/19/2025 7:46:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 321.80 | 329.00 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 190.00 | 316.80 | 324.00 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 195.00 | 311.80 | 319.00 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 200.00 | 306.80 | 314.00 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 210.00 | 296.80 | 304.00 | 248.80 | 0.00 | 0.00% | 0 | 1 | 6.53 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:02 PM EST |
| 220.00 | 287.20 | 294.00 | 332.20 | 0.00 | 0.00% | 0 | 15 | 6.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 225.00 | 281.80 | 289.00 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 230.00 | 276.80 | 284.00 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 235.00 | 271.80 | 279.00 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 240.00 | 266.80 | 272.20 | 292.00 | 0.00 | 0.00% | 0 | 9 | 6.19 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:02 PM EST |
| 245.00 | 261.80 | 269.00 | 236.80 | 0.00 | 0.00% | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:02 PM EST |
| 250.00 | 256.80 | 264.00 | 302.87 | 0.00 | 0.00% | 0 | 4 | 5.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 255.00 | 251.90 | 259.00 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 260.00 | 246.90 | 254.00 | 313.65 | 0.00 | 0.00% | 0 | 6 | 5.43 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:29:02 PM EST |
| 265.00 | 241.90 | 249.00 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 270.00 | 236.90 | 244.00 | 254.10 | 0.00 | 0.00% | 0 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 275.00 | 231.90 | 239.00 | 188.20 | 0.00 | 0.00% | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:02 PM EST |
| 280.00 | 226.90 | 234.00 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 285.00 | 221.90 | 229.00 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 290.00 | 216.90 | 224.00 | 223.00 | 0.00 | 0.00% | 0 | 5 | 4.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 295.00 | 211.90 | 219.00 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 300.00 | 206.90 | 214.00 | 265.05 | 0.00 | 0.00% | 0 | 5 | 4.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:02 PM EST |
| 305.00 | 201.90 | 209.00 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 196.90 | 204.00 | 218.22 | 0.00 | 0.00% | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 315.00 | 191.90 | 199.00 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 320.00 | 186.90 | 194.00 | 239.62 | 0.00 | 0.00% | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 325.00 | 181.90 | 189.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 330.00 | 176.90 | 184.00 | 209.38 | 0.00 | 0.00% | 0 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:29:02 PM EST |
| 335.00 | 171.90 | 178.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 340.00 | 166.90 | 174.00 | 184.04 | 0.00 | 0.00% | 0 | 22 | 3.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 345.00 | 161.90 | 169.00 | 126.50 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 350.00 | 156.90 | 164.00 | 209.59 | 0.00 | 0.00% | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 355.00 | 151.90 | 159.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 360.00 | 146.90 | 154.00 | 153.68 | 0.00 | 0.00% | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 365.00 | 141.90 | 149.00 | 135.10 | 0.00 | 0.00% | 0 | 23 | 2.64 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 370.00 | 136.90 | 144.00 | 143.50 | 0.00 | 0.00% | 0 | 14 | 3.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 375.00 | 130.80 | 139.00 | 131.90 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:29:02 PM EST |
| 380.00 | 125.80 | 134.00 | 136.60 | 0.00 | 0.00% | 0 | 9 | 2.69 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 385.00 | 121.90 | 128.90 | 116.30 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 390.00 | 117.00 | 123.70 | 169.96 | 0.00 | 0.00% | 0 | 17 | 2.41 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 395.00 | 111.90 | 118.90 | 124.37 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 400.00 | 107.00 | 114.00 | 122.10 | 0.00 | 0.00% | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 405.00 | 101.90 | 108.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 410.00 | 96.90 | 104.00 | 110.47 | 0.00 | 0.00% | 0 | 24 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 415.00 | 91.90 | 98.70 | 86.69 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:02 PM EST |
| 420.00 | 88.20 | 90.90 | 132.62 | 0.00 | 0.00% | 0 | 108 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:02 PM EST |
| 425.00 | 81.90 | 88.90 | 127.50 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:02 PM EST |
| 430.00 | 77.00 | 83.70 | 93.85 | 0.00 | 0.00% | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 435.00 | 72.00 | 78.70 | 56.60 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 440.00 | 67.10 | 73.80 | 95.60 | 0.00 | 0.00% | 0 | 22 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:02 PM EST |
| 442.50 | 64.50 | 71.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 445.00 | 62.00 | 68.70 | 70.70 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 447.50 | 59.50 | 64.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 450.00 | 57.20 | 63.40 | 77.12 | 0.00 | 0.00% | 0 | 23 | 1.32 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 452.50 | 54.50 | 60.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 455.00 | 52.00 | 58.90 | 65.10 | 0.00 | 0.00% | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 457.50 | 49.50 | 56.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 460.00 | 47.10 | 53.70 | 101.54 | 0.00 | 0.00% | 0 | 66 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 462.50 | 44.60 | 51.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 465.00 | 42.10 | 48.90 | 48.76 | 0.00 | 0.00% | 0 | 15 | 0.97 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 467.50 | 39.60 | 46.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 470.00 | 38.50 | 41.40 | 52.75 | 0.00 | 0.00% | 0 | 140 | 0.93 | 0.99 | 0.00 | -0.03 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 472.50 | 34.70 | 41.70 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 6/18/2025 3:29:02 PM EST | |||
| 475.00 | 32.40 | 38.70 | 65.80 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.99 | 0.00 | -0.07 | 5/5/2025 | 6/18/2025 3:29:02 PM EST |
| 477.50 | 29.70 | 36.20 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.09 | 6/18/2025 3:29:02 PM EST | |||
| 480.00 | 27.80 | 32.40 | 28.20 | -24.25 | -46.24% | 18 | 97 | 0.74 | 0.97 | 0.00 | -0.20 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 482.50 | 24.80 | 31.40 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.19 | 6/18/2025 3:29:02 PM EST | |||
| 485.00 | 22.30 | 28.80 | 27.75 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.92 | 0.01 | -0.57 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 487.50 | 20.00 | 26.50 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.66 | 6/18/2025 3:29:02 PM EST | |||
| 490.00 | 16.80 | 24.10 | 22.80 | -8.60 | -27.39% | 1 | 95 | 0.62 | 0.88 | 0.01 | -0.88 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 492.50 | 15.30 | 21.50 | % | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.85 | 6/18/2025 3:29:02 PM EST | |||
| 495.00 | 11.10 | 19.10 | 28.85 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.82 | 0.01 | -1.06 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 497.50 | 11.40 | 16.80 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.98 | 6/18/2025 3:29:02 PM EST | |||
| 500.00 | 8.20 | 14.30 | 11.75 | -2.17 | -15.59% | 10 | 194 | 0.31 | 0.74 | 0.02 | -1.21 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 502.50 | 6.40 | 10.80 | % | 0 | 0 | 0.57 | 0.71 | 0.02 | -1.11 | 6/18/2025 3:29:02 PM EST | |||
| 505.00 | 4.80 | 9.90 | 10.50 | +1.30 | +14.13% | 5 | 73 | 0.33 | 0.64 | 0.03 | -1.24 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 507.50 | 3.30 | 8.60 | % | 0 | 0 | 0.33 | 0.57 | 0.03 | -1.25 | 6/18/2025 3:29:02 PM EST | |||
| 510.00 | 2.25 | 4.60 | 3.77 | -2.50 | -39.88% | 22 | 329 | 0.30 | 0.49 | 0.03 | -1.20 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 512.50 | 2.70 | 3.30 | 3.00 | -2.00 | -40.00% | 13 | 13 | 0.29 | 0.40 | 0.04 | -1.12 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 515.00 | 1.70 | 2.80 | 2.25 | -2.15 | -48.87% | 23 | 67 | 0.29 | 0.31 | 0.04 | -1.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 517.50 | 1.05 | 1.70 | 1.74 | -1.56 | -47.28% | 32 | 27 | 0.28 | 0.22 | 0.03 | -0.85 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 520.00 | 0.80 | 1.30 | 1.05 | -1.45 | -58.00% | 24 | 610 | 0.28 | 0.16 | 0.03 | -0.71 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 522.50 | 0.45 | 0.85 | 0.65 | -1.25 | -65.79% | 18 | 40 | 0.29 | 0.11 | 0.02 | -0.59 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 525.00 | 0.00 | 2.95 | 0.50 | -0.89 | -64.03% | 15 | 134 | 0.29 | 0.08 | 0.02 | -0.48 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 527.50 | 0.25 | 0.55 | 0.30 | -0.57 | -65.52% | 13 | 61 | 0.31 | 0.06 | 0.01 | -0.37 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 530.00 | 0.00 | 0.65 | 0.25 | -0.47 | -65.28% | 24 | 430 | 0.38 | 0.03 | 0.01 | -0.19 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 532.50 | 0.10 | 4.40 | 0.50 | 0.00 | 0.00% | 0 | 123 | 0.43 | 0.02 | 0.01 | -0.11 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 535.00 | 0.00 | 1.75 | 0.13 | -0.22 | -62.86% | 24 | 211 | 0.36 | 0.02 | 0.00 | -0.10 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 537.50 | 0.10 | 1.80 | 0.19 | -0.03 | -13.64% | 1 | 523 | 0.39 | 0.01 | 0.00 | -0.08 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 540.00 | 0.05 | 1.75 | 0.05 | -0.25 | -83.34% | 36 | 578 | 0.50 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 542.50 | 0.00 | 4.30 | 0.06 | -0.19 | -76.00% | 11 | 572 | 0.49 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 545.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 290 | 0.44 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 547.50 | 0.00 | 4.30 | 0.27 | 0.00 | 0.00% | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 550.00 | 0.00 | 0.60 | 0.62 | +0.47 | +313.34% | 5 | 1,078 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 552.50 | 0.00 | 4.30 | 1.40 | 0.00 | 0.00% | 0 | 113 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 555.00 | 0.00 | 4.30 | 0.54 | 0.00 | 0.00% | 0 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 557.50 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 195 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 560.00 | 0.00 | 0.20 | 0.06 | +0.03 | +100.00% | 10 | 797 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 562.50 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 565.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 385 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 567.50 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 570.00 | 0.00 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 240 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 572.50 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 575.00 | 0.00 | 4.30 | 0.36 | 0.00 | 0.00% | 0 | 113 | 1.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 577.50 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 228 | 1.57 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 580.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 4 | 838 | 0.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 582.50 | 0.00 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:02 PM EST |
| 585.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 58 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 587.50 | 0.00 | 4.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 590.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 496 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 592.50 | 0.00 | 4.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 595.00 | 0.00 | 0.65 | 0.10 | -0.82 | -89.13% | 1 | 250 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 1,055 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 605.00 | 0.00 | 4.10 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 610.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,535 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 615.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 347 | 2.07 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 620.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,363 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 625.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 630.00 | 0.00 | 4.30 | 2.39 | 0.00 | 0.00% | 0 | 315 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:02 PM EST |
| 635.00 | 0.00 | 4.10 | 0.86 | 0.00 | 0.00% | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:02 PM EST |
| 640.00 | 0.00 | 0.05 | 2.89 | 0.00 | 0.00% | 0 | 601 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 645.00 | 0.00 | 3.70 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 650.00 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 89 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 655.00 | 0.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:02 PM EST |
| 660.00 | 0.00 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 176 | 2.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 665.00 | 0.00 | 3.20 | 0.80 | 0.00 | 0.00% | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 670.00 | 0.00 | 3.10 | 0.49 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 675.00 | 0.00 | 3.00 | 0.98 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:02 PM EST |
| 680.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 221 | 1.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 685.00 | 0.00 | 2.90 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 690.00 | 0.00 | 2.90 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 695.00 | 0.00 | 2.85 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 713 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:02 PM EST |
| 705.00 | 0.00 | 2.70 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 710.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 715.00 | 0.00 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:02 PM EST |
| 720.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 657 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 725.00 | 0.00 | 2.55 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 730.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 735.00 | 0.00 | 2.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 740.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 250 | 2.70 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 745.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:02 PM EST |
| 750.00 | 0.00 | 2.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 755.00 | 0.00 | 2.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 760.00 | 0.00 | 2.45 | 1.20 | 0.00 | 0.00% | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:29:02 PM EST |
| 780.00 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 18 | 3.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:02 PM EST |
| 800.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 314 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 820.00 | 0.00 | 0.05 | 1.02 | 0.00 | 0.00% | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:29:02 PM EST |
| 840.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:02 PM EST |
| 860.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 114 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 190.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 195.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 210.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:02 PM EST |
| 220.00 | 0.00 | 2.00 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/18/2025 3:29:02 PM EST |
| 225.00 | 0.00 | 2.00 | 1.23 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:02 PM EST |
| 230.00 | 0.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/18/2025 3:29:02 PM EST |
| 235.00 | 0.00 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 240.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:02 PM EST |
| 245.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 250.00 | 0.00 | 2.05 | 0.12 | 0.00 | 0.00% | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:02 PM EST |
| 255.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:02 PM EST |
| 265.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.64 | 0.00 | 0.00% | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:02 PM EST |
| 275.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 280.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 285.00 | 0.00 | 1.15 | 2.36 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:02 PM EST |
| 290.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 252 | 3.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:02 PM EST |
| 295.00 | 0.00 | 0.75 | 3.98 | 0.00 | 0.00% | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 300.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 154 | 3.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:02 PM EST |
| 305.00 | 0.00 | 1.20 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 0.00 | 0.50 | 1.82 | 0.00 | 0.00% | 0 | 495 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 315.00 | 0.00 | 1.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 320.00 | 0.00 | 2.25 | 4.40 | 0.00 | 0.00% | 0 | 48 | 3.48 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 325.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.18 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:02 PM EST |
| 330.00 | 0.00 | 0.10 | 0.99 | 0.00 | 0.00% | 0 | 85 | 3.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 335.00 | 0.00 | 2.40 | 5.30 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 340.00 | 0.00 | 2.55 | 4.00 | 0.00 | 0.00% | 0 | 136 | 3.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:02 PM EST |
| 345.00 | 0.00 | 2.55 | 6.40 | 0.00 | 0.00% | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 350.00 | 0.00 | 2.70 | 0.05 | 0.00 | 0.00% | 0 | 191 | 3.10 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 355.00 | 0.00 | 2.90 | 4.10 | 0.00 | 0.00% | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:02 PM EST |
| 360.00 | 0.00 | 3.10 | 0.16 | 0.00 | 0.00% | 0 | 351 | 2.82 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 365.00 | 0.00 | 3.50 | 1.25 | 0.00 | 0.00% | 0 | 14 | 2.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:02 PM EST |
| 370.00 | 0.00 | 2.15 | 0.02 | -1.24 | -98.42% | 4 | 105 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 375.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 38 | 2.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:02 PM EST |
| 380.00 | 0.00 | 4.30 | 1.10 | 0.00 | 0.00% | 0 | 223 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 385.00 | 0.00 | 4.10 | 0.20 | 0.00 | 0.00% | 0 | 97 | 2.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:02 PM EST |
| 390.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 246 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:02 PM EST |
| 395.00 | 0.00 | 4.30 | 2.52 | 0.00 | 0.00% | 0 | 243 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:02 PM EST |
| 400.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 252 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 405.00 | 0.00 | 4.30 | 0.11 | -2.34 | -95.51% | 1 | 39 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 410.00 | 0.00 | 2.80 | 0.41 | 0.00 | 0.00% | 0 | 234 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 415.00 | 0.00 | 2.80 | 1.16 | 0.00 | 0.00% | 0 | 81 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 420.00 | 0.00 | 2.80 | 0.06 | 0.00 | 0.00% | 0 | 133 | 1.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 425.00 | 0.00 | 2.80 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 430.00 | 0.00 | 2.80 | 0.48 | 0.00 | 0.00% | 0 | 335 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 435.00 | 0.00 | 4.30 | 0.01 | -0.89 | -98.89% | 850 | 1,779 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 440.00 | 0.00 | 4.30 | 0.23 | +0.04 | +21.06% | 3 | 298 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 442.50 | 0.00 | 2.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 445.00 | 0.00 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 79 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:02 PM EST |
| 447.50 | 0.00 | 2.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 450.00 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 32 | 340 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 452.50 | 0.00 | 2.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 455.00 | 0.00 | 2.85 | 0.10 | 0.00 | 0.00% | 0 | 138 | 1.30 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 457.50 | 0.00 | 4.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 460.00 | 0.00 | 2.70 | 0.15 | 0.00 | 0.00% | 0 | 714 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 462.50 | 0.00 | 3.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 465.00 | 0.05 | 0.15 | 0.08 | -0.68 | -89.48% | 7 | 136 | 0.57 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 467.50 | 0.00 | 3.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 470.00 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 64 | 741 | 0.58 | -0.01 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 472.50 | 0.00 | 2.90 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 475.00 | 0.00 | 0.35 | 0.39 | -0.51 | -56.67% | 10 | 206 | 0.57 | -0.01 | 0.00 | -0.07 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 477.50 | 0.00 | 2.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.02 | 0.00 | -0.09 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 480.00 | 0.00 | 0.40 | 0.36 | -0.14 | -28.00% | 1 | 702 | 0.51 | -0.03 | 0.00 | -0.20 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 482.50 | 0.00 | 2.85 | 1.16 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.04 | 0.00 | -0.19 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 485.00 | 0.15 | 0.80 | 0.40 | -0.45 | -52.95% | 8 | 621 | 0.43 | -0.08 | 0.01 | -0.57 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 487.50 | 0.00 | 4.70 | 0.90 | 0.00 | 0.00% | 0 | 48 | 0.46 | -0.09 | 0.01 | -0.66 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 490.00 | 0.40 | 1.00 | 0.69 | -0.31 | -31.00% | 3 | 1,184 | 0.39 | -0.12 | 0.01 | -0.88 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 492.50 | 0.00 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.13 | 0.01 | -0.85 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 495.00 | 0.70 | 1.35 | 0.80 | -0.74 | -48.06% | 5 | 229 | 0.36 | -0.18 | 0.01 | -1.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 497.50 | 0.00 | 4.80 | 0.89 | -1.36 | -60.45% | 1 | 33 | 0.52 | -0.19 | 0.02 | -0.98 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 500.00 | 1.25 | 1.80 | 1.80 | -0.77 | -29.97% | 17 | 653 | 0.33 | -0.26 | 0.02 | -1.21 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 502.50 | 0.00 | 4.80 | 1.51 | -1.24 | -45.10% | 3 | 7 | 0.51 | -0.29 | 0.02 | -1.11 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 505.00 | 2.20 | 4.10 | 2.48 | -1.07 | -30.15% | 5 | 151 | 0.32 | -0.36 | 0.03 | -1.24 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 507.50 | 1.70 | 5.10 | 4.00 | -0.70 | -14.90% | 28 | 62 | 0.30 | -0.43 | 0.03 | -1.25 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 510.00 | 3.90 | 4.90 | 3.50 | -1.92 | -35.43% | 10 | 242 | 0.28 | -0.51 | 0.03 | -1.20 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 512.50 | 3.50 | 9.80 | 7.00 | 0.00 | 0.00% | 0 | 58 | 0.28 | -0.60 | 0.04 | -1.12 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 515.00 | 6.90 | 11.50 | 6.89 | -1.61 | -18.95% | 11 | 394 | 0.29 | -0.69 | 0.04 | -1.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 517.50 | 7.50 | 12.00 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.78 | 0.03 | -0.85 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 520.00 | 7.80 | 14.00 | 11.57 | +0.50 | +4.52% | 10 | 526 | 0.45 | -0.84 | 0.03 | -0.71 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 522.50 | 9.90 | 17.10 | 11.30 | +2.90 | +34.53% | 22 | 35 | 0.44 | -0.89 | 0.02 | -0.59 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 525.00 | 12.80 | 18.40 | 15.20 | +3.40 | +28.82% | 4 | 137 | 0.42 | -0.92 | 0.02 | -0.48 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 527.50 | 14.40 | 20.80 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.94 | 0.01 | -0.37 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 530.00 | 16.80 | 24.10 | 18.67 | +3.34 | +21.79% | 19 | 277 | 0.47 | -0.97 | 0.01 | -0.19 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 532.50 | 20.30 | 25.20 | 21.57 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.98 | 0.01 | -0.11 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 535.00 | 23.50 | 27.60 | 23.67 | +3.75 | +18.83% | 16 | 97 | 0.51 | -0.98 | 0.00 | -0.10 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 537.50 | 24.00 | 30.60 | 23.40 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.99 | 0.00 | -0.08 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 540.00 | 29.40 | 31.80 | 29.53 | +0.53 | +1.83% | 162 | 465 | 0.57 | -1.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 542.50 | 29.00 | 35.80 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 545.00 | 31.30 | 37.80 | 35.80 | +4.63 | +14.86% | 1 | 66 | 0.81 | -1.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 547.50 | 34.40 | 40.20 | 37.50 | +0.50 | +1.36% | 1 | 35 | 0.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 550.00 | 36.10 | 43.20 | 42.80 | 0.00 | 0.00% | 0 | 72 | 0.90 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 552.50 | 39.30 | 45.30 | 39.30 | 0.00 | 0.00% | 0 | 37 | 0.95 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 555.00 | 41.30 | 48.20 | 40.40 | 0.00 | 0.00% | 0 | 12 | 1.03 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 557.50 | 44.30 | 50.60 | 48.41 | +4.01 | +9.04% | 80 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 560.00 | 49.00 | 53.20 | 49.35 | -1.55 | -3.05% | 3,989 | 244 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 562.50 | 49.10 | 55.50 | 52.68 | +3.48 | +7.08% | 110 | 10 | 1.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 565.00 | 51.10 | 58.30 | 54.96 | +3.06 | +5.90% | 110 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 567.50 | 53.70 | 60.80 | 13.31 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 570.00 | 57.00 | 62.60 | 59.49 | +2.59 | +4.56% | 90 | 8 | 1.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 572.50 | 58.90 | 65.80 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 575.00 | 61.20 | 68.20 | 65.33 | +3.63 | +5.89% | 40 | 4 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 577.50 | 64.10 | 70.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 580.00 | 67.20 | 73.10 | 69.78 | +3.08 | +4.62% | 170 | 15 | 1.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 582.50 | 68.60 | 75.80 | 22.77 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 585.00 | 71.10 | 78.20 | 74.85 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 587.50 | 73.70 | 80.70 | 77.35 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 590.00 | 76.10 | 83.30 | 74.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 592.50 | 78.60 | 85.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 595.00 | 81.30 | 88.30 | 81.94 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 600.00 | 86.10 | 93.00 | 89.90 | -3.20 | -3.44% | 110 | 11 | 1.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 605.00 | 92.60 | 98.10 | 40.20 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:02 PM EST |
| 610.00 | 96.10 | 103.10 | 51.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:02 PM EST |
| 615.00 | 101.10 | 108.10 | 97.80 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:02 PM EST |
| 620.00 | 108.50 | 112.10 | 109.41 | +1.23 | +1.14% | 4,250 | 247 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 625.00 | 111.70 | 118.30 | 95.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 630.00 | 116.80 | 123.20 | 151.90 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:02 PM EST |
| 635.00 | 121.10 | 128.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 640.00 | 126.10 | 133.30 | 88.60 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:29:02 PM EST |
| 645.00 | 131.10 | 138.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 650.00 | 136.10 | 143.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 655.00 | 141.10 | 148.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 660.00 | 146.70 | 153.20 | 201.94 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:02 PM EST |
| 665.00 | 151.10 | 158.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 670.00 | 156.70 | 163.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 675.00 | 161.10 | 168.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 680.00 | 166.10 | 173.00 | 107.50 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/18/2025 3:29:02 PM EST |
| 685.00 | 171.10 | 178.20 | 183.10 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 690.00 | 176.10 | 183.30 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 695.00 | 181.70 | 188.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 700.00 | 186.10 | 193.10 | 193.60 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:02 PM EST |
| 705.00 | 191.10 | 198.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 710.00 | 196.10 | 203.20 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 715.00 | 201.10 | 208.30 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 720.00 | 206.70 | 213.20 | 200.50 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:02 PM EST |
| 725.00 | 211.10 | 218.30 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 730.00 | 216.10 | 223.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 735.00 | 221.10 | 228.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 740.00 | 226.10 | 233.30 | 132.70 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:29:02 PM EST |
| 745.00 | 231.10 | 238.30 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 750.00 | 236.20 | 243.30 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 755.00 | 241.10 | 248.30 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 760.00 | 246.10 | 253.20 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 780.00 | 266.10 | 273.30 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 800.00 | 286.10 | 293.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 820.00 | 306.10 | 313.30 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 840.00 | 326.10 | 333.20 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 860.00 | 346.10 | 353.20 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |