Options Chain for KLA CORP COM NEW (KLAC) - $904.18 as of 7/25/2025 11:46:09 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
600.00 | 292.80 | 300.40 | 296.60 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
610.00 | 283.70 | 290.40 | 287.05 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
620.00 | 273.00 | 280.50 | 276.75 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.05 | 7/25/2025 10:59:00 AM EST | |||
630.00 | 263.00 | 270.40 | 266.70 | % | 0.42 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 7/25/2025 10:59:00 AM EST | |||
640.00 | 253.20 | 260.70 | 256.95 | % | 0.40 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 7/25/2025 10:59:00 AM EST | |||
650.00 | 244.10 | 250.40 | 247.25 | 216.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.09 | 6/20/2025 | 7/25/2025 10:59:00 AM EST |
660.00 | 234.20 | 240.90 | 237.55 | 279.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.10 | 7/18/2025 | 7/25/2025 10:59:00 AM EST |
670.00 | 223.50 | 230.70 | 227.10 | % | 0.34 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.12 | 7/25/2025 10:59:00 AM EST | |||
680.00 | 214.50 | 221.20 | 217.85 | 250.05 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.13 | 7/3/2025 | 7/25/2025 10:59:00 AM EST |
690.00 | 203.70 | 211.30 | 207.50 | 229.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.15 | 7/22/2025 | 7/25/2025 10:59:00 AM EST |
700.00 | 194.40 | 201.70 | 198.05 | % | 0.28 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.18 | 7/25/2025 10:59:00 AM EST | |||
710.00 | 184.10 | 191.80 | 187.95 | % | 0.26 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.21 | 7/25/2025 10:59:00 AM EST | |||
720.00 | 174.40 | 182.00 | 178.20 | 198.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | 0.96 | 0.00 | -0.24 | 7/22/2025 | 7/25/2025 10:59:00 AM EST |
730.00 | 165.10 | 172.50 | 168.80 | 197.70 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.63 | 0.96 | 0.00 | -0.27 | 7/16/2025 | 7/25/2025 10:59:00 AM EST |
740.00 | 155.90 | 163.00 | 159.45 | 197.10 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.61 | 0.95 | 0.00 | -0.32 | 7/16/2025 | 7/25/2025 10:59:00 AM EST |
750.00 | 145.50 | 153.20 | 149.35 | 190.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.59 | 0.94 | 0.00 | -0.35 | 7/17/2025 | 7/25/2025 10:59:00 AM EST |
760.00 | 137.20 | 143.80 | 140.50 | 155.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.57 | 0.93 | 0.00 | -0.38 | 6/26/2025 | 7/25/2025 10:59:00 AM EST |
770.00 | 126.60 | 134.40 | 130.50 | 120.92 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.55 | 0.91 | 0.00 | -0.42 | 6/18/2025 | 7/25/2025 10:59:00 AM EST |
780.00 | 118.30 | 123.90 | 121.10 | 151.30 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.45 | 0.90 | 0.00 | -0.47 | 7/16/2025 | 7/25/2025 10:59:00 AM EST |
790.00 | 109.20 | 115.30 | 112.25 | 143.42 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.46 | 0.88 | 0.00 | -0.51 | 7/18/2025 | 7/25/2025 10:59:00 AM EST |
800.00 | 100.20 | 106.70 | 103.45 | 144.00 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.44 | 0.86 | 0.00 | -0.55 | 7/21/2025 | 7/25/2025 10:59:00 AM EST |
810.00 | 91.60 | 98.20 | 94.90 | 134.53 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.45 | 0.84 | 0.00 | -0.59 | 7/21/2025 | 7/25/2025 10:59:00 AM EST |
820.00 | 83.20 | 88.90 | 86.05 | 88.00 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.44 | 0.81 | 0.00 | -0.64 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
830.00 | 75.10 | 81.70 | 78.40 | 93.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.43 | 0.78 | 0.00 | -0.68 | 7/1/2025 | 7/25/2025 10:59:00 AM EST |
840.00 | 67.90 | 73.10 | 70.50 | 82.25 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.43 | 0.75 | 0.00 | -0.71 | 7/16/2025 | 7/25/2025 10:59:00 AM EST |
850.00 | 60.20 | 65.50 | 62.85 | 71.63 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.43 | 0.72 | 0.00 | -0.74 | 7/22/2025 | 7/25/2025 10:59:00 AM EST |
860.00 | 53.70 | 58.80 | 56.25 | 58.00 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.42 | 0.68 | 0.00 | -0.77 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
870.00 | 47.10 | 51.30 | 49.20 | 48.80 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.41 | 0.64 | 0.00 | -0.79 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
880.00 | 40.90 | 44.60 | 42.75 | 52.00 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.41 | 0.59 | 0.00 | -0.80 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
890.00 | 35.90 | 38.20 | 37.05 | 36.75 | -12.15 | -24.85% | 0.04 | 1 | 65 | 0.40 | 0.54 | 0.00 | -0.80 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
900.00 | 30.50 | 32.90 | 31.70 | 32.60 | -7.20 | -18.09% | 0.04 | 3 | 218 | 0.40 | 0.49 | 0.00 | -0.80 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
910.00 | 26.00 | 28.10 | 27.05 | 34.30 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.39 | 0.45 | 0.00 | -0.79 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
920.00 | 21.80 | 23.80 | 22.80 | 23.00 | -7.58 | -24.79% | 0.02 | 2 | 103 | 0.39 | 0.40 | 0.00 | -0.77 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
930.00 | 18.50 | 20.00 | 19.25 | 20.00 | -1.73 | -7.97% | 0.02 | 1 | 59 | 0.38 | 0.35 | 0.00 | -0.74 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
940.00 | 15.60 | 16.80 | 16.20 | 16.30 | -4.42 | -21.34% | 0.02 | 1 | 108 | 0.38 | 0.31 | 0.00 | -0.70 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
950.00 | 12.90 | 13.70 | 13.30 | 13.48 | -6.29 | -31.82% | 0.01 | 1 | 45 | 0.38 | 0.27 | 0.00 | -0.66 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
960.00 | 10.50 | 11.40 | 10.95 | 11.17 | -3.13 | -21.89% | 0.01 | 11 | 67 | 0.38 | 0.24 | 0.00 | -0.62 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
970.00 | 8.60 | 9.40 | 9.00 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.38 | 0.20 | 0.00 | -0.57 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
980.00 | 6.90 | 7.70 | 7.30 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.38 | 0.18 | 0.00 | -0.52 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
990.00 | 5.40 | 8.00 | 6.70 | 6.70 | -2.40 | -26.38% | 0.01 | 2 | 26 | 0.40 | 0.15 | 0.00 | -0.47 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
1,000.00 | 4.60 | 5.60 | 5.10 | 5.00 | -1.40 | -21.88% | 0.01 | 1 | 76 | 0.39 | 0.13 | 0.00 | -0.43 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
1,010.00 | 3.60 | 5.40 | 4.50 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.40 | 0.11 | 0.00 | -0.38 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
1,020.00 | 3.00 | 4.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0.00 | 1 | 40 | 0.40 | 0.09 | 0.00 | -0.33 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
1,030.00 | 2.00 | 4.10 | 3.05 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.40 | 0.07 | 0.00 | -0.29 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
1,040.00 | 1.80 | 3.20 | 2.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | 0.06 | 0.00 | -0.25 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
1,050.00 | 0.90 | 5.10 | 3.00 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.05 | 0.00 | -0.22 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
1,060.00 | 0.65 | 4.00 | 2.33 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.04 | 0.00 | -0.18 | 7/22/2025 | 7/25/2025 10:59:00 AM EST |
1,080.00 | 0.05 | 3.60 | 1.83 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.03 | 0.00 | -0.13 | 7/21/2025 | 7/25/2025 10:59:00 AM EST |
1,100.00 | 0.35 | 0.80 | 0.58 | 0.59 | -0.25 | -29.77% | 0.00 | 1 | 8 | 0.41 | 0.02 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
1,120.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.06 | 7/25/2025 10:59:00 AM EST | |||
1,140.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.04 | 7/25/2025 10:59:00 AM EST | |||
1,160.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.55 | -73.34% | 0.00 | 1 | 5 | 0.51 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
1,180.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/25/2025 10:59:00 AM EST |
1,200.00 | 0.00 | 0.65 | 0.33 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
1,220.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,260.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,280.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,320.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,340.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,360.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
600.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
610.00 | 0.00 | 0.70 | 0.35 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 10:59:00 AM EST |
620.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | -0.05 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
630.00 | 0.05 | 0.85 | 0.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.06 | 6/20/2025 | 7/25/2025 10:59:00 AM EST |
640.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
650.00 | 0.05 | 1.05 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.09 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
660.00 | 0.05 | 1.20 | 0.63 | 13.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.01 | 0.00 | -0.10 | 6/3/2025 | 7/25/2025 10:59:00 AM EST |
670.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.12 | 7/25/2025 10:59:00 AM EST | |||
680.00 | 0.25 | 1.60 | 0.93 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.02 | 0.00 | -0.13 | 7/1/2025 | 7/25/2025 10:59:00 AM EST |
690.00 | 0.45 | 1.80 | 1.13 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | -0.02 | 0.00 | -0.15 | 7/10/2025 | 7/25/2025 10:59:00 AM EST |
700.00 | 0.60 | 2.05 | 1.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | -0.02 | 0.00 | -0.18 | 7/21/2025 | 7/25/2025 10:59:00 AM EST |
710.00 | 0.50 | 2.35 | 1.43 | 27.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.03 | 0.00 | -0.21 | 6/3/2025 | 7/25/2025 10:59:00 AM EST |
720.00 | 0.90 | 2.75 | 1.83 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | -0.04 | 0.00 | -0.24 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
730.00 | 1.20 | 3.20 | 2.20 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | -0.04 | 0.00 | -0.27 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
740.00 | 0.60 | 3.60 | 2.10 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.47 | -0.05 | 0.00 | -0.32 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
750.00 | 2.10 | 3.20 | 2.65 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | -0.06 | 0.00 | -0.35 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
760.00 | 2.75 | 3.60 | 3.18 | 3.00 | +0.35 | +13.21% | 0.00 | 2 | 75 | 0.49 | -0.07 | 0.00 | -0.38 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
770.00 | 3.10 | 4.80 | 3.95 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.47 | -0.09 | 0.00 | -0.42 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
780.00 | 4.10 | 6.30 | 5.20 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.47 | -0.10 | 0.00 | -0.47 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
790.00 | 4.60 | 6.90 | 5.75 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.46 | -0.12 | 0.00 | -0.51 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
800.00 | 5.70 | 8.10 | 6.90 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.45 | -0.14 | 0.00 | -0.55 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
810.00 | 6.10 | 11.10 | 8.60 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.44 | -0.16 | 0.00 | -0.59 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
820.00 | 8.50 | 9.50 | 9.00 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.42 | -0.19 | 0.00 | -0.64 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
830.00 | 10.20 | 11.80 | 11.00 | 11.04 | +1.84 | +20.00% | 0.01 | 1 | 61 | 0.41 | -0.22 | 0.00 | -0.68 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
840.00 | 12.40 | 14.30 | 13.35 | 17.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.41 | -0.25 | 0.00 | -0.71 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
850.00 | 14.80 | 16.10 | 15.45 | 15.10 | +2.00 | +15.27% | 0.02 | 2 | 69 | 0.40 | -0.28 | 0.00 | -0.74 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
860.00 | 18.00 | 19.50 | 18.75 | 17.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.40 | -0.32 | 0.00 | -0.77 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
870.00 | 21.20 | 22.60 | 21.90 | 26.40 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.39 | -0.36 | 0.00 | -0.79 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
880.00 | 24.80 | 27.40 | 26.10 | 25.90 | +3.48 | +15.53% | 0.03 | 2 | 93 | 0.39 | -0.41 | 0.00 | -0.80 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
890.00 | 29.20 | 32.50 | 30.85 | 32.30 | +6.20 | +23.76% | 0.03 | 3 | 64 | 0.39 | -0.46 | 0.00 | -0.80 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
900.00 | 33.90 | 35.90 | 34.90 | 41.05 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.37 | -0.51 | 0.00 | -0.80 | 7/23/2025 | 7/25/2025 10:59:00 AM EST |
910.00 | 38.70 | 42.50 | 40.60 | 40.00 | +4.66 | +13.19% | 0.04 | 1 | 57 | 0.38 | -0.55 | 0.00 | -0.79 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
920.00 | 43.80 | 48.50 | 46.15 | 40.13 | 0.00 | 0.00% | 0.05 | 0 | 801 | 0.37 | -0.60 | 0.00 | -0.77 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
930.00 | 50.60 | 54.30 | 52.45 | 51.89 | +5.09 | +10.88% | 0.06 | 11 | 109 | 0.36 | -0.65 | 0.00 | -0.74 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
940.00 | 57.10 | 62.10 | 59.60 | 60.00 | +6.70 | +12.57% | 0.06 | 1 | 48 | 0.36 | -0.69 | 0.00 | -0.70 | 7/25/2025 | 7/25/2025 10:59:00 AM EST |
950.00 | 64.00 | 69.50 | 66.75 | 39.15 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.36 | -0.73 | 0.00 | -0.66 | 7/21/2025 | 7/25/2025 10:59:00 AM EST |
960.00 | 71.60 | 77.00 | 74.30 | 68.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | -0.76 | 0.00 | -0.62 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
970.00 | 79.00 | 86.40 | 82.70 | % | 0.09 | 0 | 0 | 0.35 | -0.80 | 0.00 | -0.57 | 7/25/2025 10:59:00 AM EST | |||
980.00 | 87.10 | 94.70 | 90.90 | 80.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.82 | 0.00 | -0.52 | 7/16/2025 | 7/25/2025 10:59:00 AM EST |
990.00 | 95.30 | 103.40 | 99.35 | % | 0.10 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.47 | 7/25/2025 10:59:00 AM EST | |||
1,000.00 | 104.40 | 112.30 | 108.35 | 105.78 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.87 | 0.00 | -0.43 | 7/24/2025 | 7/25/2025 10:59:00 AM EST |
1,010.00 | 113.70 | 121.40 | 117.55 | % | 0.12 | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.38 | 7/25/2025 10:59:00 AM EST | |||
1,020.00 | 123.00 | 130.80 | 126.90 | % | 0.12 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.33 | 7/25/2025 10:59:00 AM EST | |||
1,030.00 | 132.40 | 140.20 | 136.30 | % | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.29 | 7/25/2025 10:59:00 AM EST | |||
1,040.00 | 141.90 | 149.90 | 145.90 | % | 0.14 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.25 | 7/25/2025 10:59:00 AM EST | |||
1,050.00 | 151.80 | 159.30 | 155.55 | % | 0.15 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.22 | 7/25/2025 10:59:00 AM EST | |||
1,060.00 | 161.30 | 169.40 | 165.35 | 158.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.18 | 7/16/2025 | 7/25/2025 10:59:00 AM EST |
1,080.00 | 180.90 | 188.90 | 184.90 | % | 0.17 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.13 | 7/25/2025 10:59:00 AM EST | |||
1,100.00 | 200.90 | 209.00 | 204.95 | 172.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.09 | 7/22/2025 | 7/25/2025 10:59:00 AM EST |
1,120.00 | 220.90 | 229.00 | 224.95 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.06 | 7/25/2025 10:59:00 AM EST | |||
1,140.00 | 240.80 | 249.00 | 244.90 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 7/25/2025 10:59:00 AM EST | |||
1,160.00 | 260.90 | 269.00 | 264.95 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 7/25/2025 10:59:00 AM EST | |||
1,180.00 | 281.00 | 289.00 | 285.00 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/25/2025 10:59:00 AM EST | |||
1,200.00 | 301.40 | 308.30 | 304.85 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/25/2025 10:59:00 AM EST | |||
1,220.00 | 320.90 | 329.00 | 324.95 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,240.00 | 340.90 | 349.00 | 344.95 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,260.00 | 360.90 | 369.00 | 364.95 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,280.00 | 380.90 | 389.00 | 384.95 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,300.00 | 400.90 | 409.00 | 404.95 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,320.00 | 420.90 | 428.20 | 424.55 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,340.00 | 440.90 | 449.00 | 444.95 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:59:00 AM EST | |||
1,360.00 | 460.90 | 468.40 | 464.65 | 500.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 10:59:00 AM EST |