Options Chain for LINDE PLC SHS (LIN) - $418.99 as of 12/19/2025 3:13:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 220.10 | 224.40 | 222.25 | 208.00 | 0.00 | 0.00% | 1.11 | 0 | 14 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:55 PM EST |
| 210.00 | 210.10 | 214.50 | 212.30 | % | 1.01 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 220.00 | 200.10 | 204.50 | 202.30 | % | 0.92 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 230.00 | 190.50 | 194.50 | 192.50 | 223.55 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/19/2025 3:59:55 PM EST |
| 240.00 | 180.50 | 184.60 | 182.55 | 233.80 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/19/2025 3:59:55 PM EST |
| 250.00 | 170.30 | 174.60 | 172.45 | % | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 260.00 | 160.30 | 164.60 | 162.45 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 270.00 | 150.50 | 154.70 | 152.60 | 175.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/19/2025 3:59:55 PM EST |
| 280.00 | 140.50 | 144.70 | 142.60 | 138.45 | 0.00 | 0.00% | 0.51 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:55 PM EST |
| 290.00 | 130.50 | 134.80 | 132.65 | 155.62 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 12/19/2025 3:59:55 PM EST |
| 300.00 | 121.00 | 124.70 | 122.85 | 106.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:55 PM EST |
| 305.00 | 115.60 | 119.70 | 117.65 | % | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 310.00 | 111.00 | 114.70 | 112.85 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 315.00 | 106.00 | 109.70 | 107.85 | 104.02 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:55 PM EST |
| 320.00 | 101.00 | 104.80 | 102.90 | 99.44 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:55 PM EST |
| 325.00 | 96.00 | 99.80 | 97.90 | % | 0.30 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 330.00 | 91.00 | 94.80 | 92.90 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 335.00 | 86.00 | 89.90 | 87.95 | 84.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:55 PM EST |
| 340.00 | 81.00 | 84.80 | 82.90 | % | 0.24 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 345.00 | 76.00 | 80.00 | 78.00 | % | 0.23 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 12/19/2025 3:59:55 PM EST | |||
| 350.00 | 71.00 | 74.90 | 72.95 | 124.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.51 | 1.00 | 0.00 | -0.04 | 3/26/2025 | 12/19/2025 3:59:55 PM EST |
| 355.00 | 67.00 | 70.10 | 68.55 | 103.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.04 | 8/1/2025 | 12/19/2025 3:59:55 PM EST |
| 360.00 | 62.00 | 65.20 | 63.60 | 109.01 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.47 | 0.98 | 0.00 | -0.06 | 10/9/2025 | 12/19/2025 3:59:55 PM EST |
| 365.00 | 57.10 | 60.10 | 58.60 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.43 | 0.97 | 0.00 | -0.07 | 12/10/2025 | 12/19/2025 3:59:55 PM EST |
| 370.00 | 52.20 | 55.30 | 53.75 | 36.20 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.41 | 0.96 | 0.00 | -0.08 | 12/11/2025 | 12/19/2025 3:59:55 PM EST |
| 375.00 | 46.60 | 50.50 | 48.55 | 23.33 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.95 | 0.00 | -0.09 | 12/10/2025 | 12/19/2025 3:59:55 PM EST |
| 380.00 | 42.50 | 45.60 | 44.05 | 44.80 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.36 | 0.93 | 0.00 | -0.11 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 385.00 | 37.70 | 40.80 | 39.25 | 38.50 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.34 | 0.91 | 0.01 | -0.12 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 390.00 | 32.00 | 36.30 | 34.15 | 35.67 | 0.00 | 0.00% | 0.09 | 0 | 694 | 0.32 | 0.89 | 0.01 | -0.13 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 395.00 | 28.30 | 31.60 | 29.95 | 31.12 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.23 | 0.86 | 0.01 | -0.14 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 400.00 | 23.00 | 27.20 | 25.10 | 25.50 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.20 | 0.82 | 0.01 | -0.15 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 405.00 | 20.10 | 23.00 | 21.55 | 17.47 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.22 | 0.77 | 0.01 | -0.16 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 410.00 | 16.60 | 18.20 | 17.40 | 17.50 | +0.80 | +4.79% | 0.04 | 10 | 1,856 | 0.21 | 0.72 | 0.01 | -0.17 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 415.00 | 13.00 | 15.00 | 14.00 | 13.20 | -0.30 | -2.23% | 0.03 | 1 | 531 | 0.21 | 0.65 | 0.02 | -0.18 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 420.00 | 9.90 | 10.40 | 10.15 | 10.30 | +0.70 | +7.30% | 0.02 | 12 | 787 | 0.19 | 0.56 | 0.02 | -0.17 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 425.00 | 7.30 | 7.70 | 7.50 | 7.70 | +0.31 | +4.20% | 0.02 | 276 | 769 | 0.18 | 0.47 | 0.02 | -0.17 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 430.00 | 5.10 | 5.60 | 5.35 | 5.70 | +0.30 | +5.56% | 0.01 | 19 | 337 | 0.18 | 0.37 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 435.00 | 3.50 | 3.90 | 3.70 | 3.80 | +0.20 | +5.56% | 0.01 | 16 | 115 | 0.18 | 0.28 | 0.02 | -0.13 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 440.00 | 2.30 | 2.55 | 2.43 | 2.53 | -0.06 | -2.32% | 0.01 | 27 | 924 | 0.18 | 0.21 | 0.01 | -0.11 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 445.00 | 1.05 | 2.00 | 1.53 | 1.85 | -0.90 | -32.73% | 0.00 | 173 | 185 | 0.17 | 0.14 | 0.01 | -0.08 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 450.00 | 0.85 | 1.35 | 1.10 | 1.00 | -0.20 | -16.67% | 0.00 | 30 | 1,108 | 0.18 | 0.09 | 0.01 | -0.06 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 455.00 | 0.55 | 1.75 | 1.15 | 0.85 | +0.01 | +1.19% | 0.00 | 4 | 41 | 0.20 | 0.06 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 460.00 | 0.05 | 3.80 | 1.93 | 0.45 | -0.34 | -43.04% | 0.00 | 21 | 449 | 0.23 | 0.04 | 0.00 | -0.03 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 3.70 | 1.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.35 | 0.02 | 0.00 | -0.02 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 3.70 | 1.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.37 | 0.01 | 0.00 | -0.01 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 475.00 | 0.00 | 3.70 | 1.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.40 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/19/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 3.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.85 | 0.43 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 461 | 0.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 3.70 | 1.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 3.60 | 1.80 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 3.70 | 1.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 3.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 3.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/19/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 3.60 | 1.80 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/19/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 545.00 | 0.00 | 3.60 | 1.80 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/19/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 75 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 555.00 | 0.00 | 3.60 | 1.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/19/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:55 PM EST |
| 565.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 575.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 580.00 | 0.00 | 3.60 | 1.80 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/19/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 3.60 | 1.80 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 3.50 | 1.75 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 3.60 | 1.80 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/19/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 3.60 | 1.80 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/19/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 107 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 2.60 | 1.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.18 | -78.27% | 0.00 | 2 | 519 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 2.60 | 1.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 3.70 | 1.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/19/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 3.50 | 1.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.64 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/19/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 3.50 | 1.75 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.47 | 0.00 | 0.00 | -0.04 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 3.60 | 1.80 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.55 | 0.00 | 0.00 | -0.04 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 360.00 | 0.10 | 1.05 | 0.58 | 0.45 | +0.03 | +7.15% | 0.00 | 3 | 327 | 0.31 | -0.02 | 0.00 | -0.06 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 365.00 | 0.10 | 0.90 | 0.50 | 0.79 | -0.63 | -44.37% | 0.00 | 2 | 136 | 0.29 | -0.03 | 0.00 | -0.07 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 370.00 | 0.40 | 0.95 | 0.68 | 0.90 | -0.05 | -5.27% | 0.00 | 2 | 209 | 0.29 | -0.04 | 0.00 | -0.08 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 375.00 | 0.50 | 0.80 | 0.65 | 1.60 | +0.60 | +60.00% | 0.00 | 1 | 166 | 0.27 | -0.05 | 0.00 | -0.09 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 380.00 | 0.30 | 1.45 | 0.88 | 0.73 | -0.33 | -31.14% | 0.00 | 21 | 365 | 0.25 | -0.07 | 0.00 | -0.11 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 385.00 | 0.40 | 1.40 | 0.90 | 0.91 | -0.27 | -22.89% | 0.00 | 1 | 124 | 0.23 | -0.09 | 0.01 | -0.12 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 390.00 | 1.10 | 2.15 | 1.63 | 1.22 | -0.35 | -22.30% | 0.00 | 7 | 709 | 0.25 | -0.11 | 0.01 | -0.13 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 395.00 | 1.15 | 2.75 | 1.95 | 2.04 | -0.01 | -0.49% | 0.00 | 1 | 142 | 0.23 | -0.14 | 0.01 | -0.14 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 400.00 | 1.95 | 3.30 | 2.63 | 3.04 | +0.34 | +12.60% | 0.01 | 24 | 792 | 0.22 | -0.18 | 0.01 | -0.15 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 405.00 | 2.75 | 3.10 | 2.93 | 2.85 | -0.41 | -12.58% | 0.01 | 33 | 224 | 0.20 | -0.23 | 0.01 | -0.16 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 410.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.75 | -16.13% | 0.01 | 59 | 392 | 0.20 | -0.28 | 0.01 | -0.17 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 415.00 | 5.20 | 5.70 | 5.45 | 5.00 | -0.50 | -9.10% | 0.01 | 280 | 179 | 0.19 | -0.35 | 0.02 | -0.18 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 420.00 | 7.00 | 7.60 | 7.30 | 7.70 | -0.60 | -7.23% | 0.02 | 24 | 1,494 | 0.18 | -0.44 | 0.02 | -0.17 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 425.00 | 9.30 | 9.90 | 9.60 | 8.90 | -1.90 | -17.60% | 0.02 | 8 | 307 | 0.18 | -0.53 | 0.02 | -0.17 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 430.00 | 11.90 | 13.50 | 12.70 | 11.70 | -1.80 | -13.34% | 0.03 | 28 | 590 | 0.18 | -0.63 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 435.00 | 15.40 | 18.00 | 16.70 | 16.80 | 0.00 | 0.00% | 0.04 | 0 | 180 | 0.19 | -0.72 | 0.02 | -0.13 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 440.00 | 17.60 | 22.00 | 19.80 | 18.90 | -0.70 | -3.58% | 0.04 | 1 | 231 | 0.24 | -0.79 | 0.01 | -0.11 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 445.00 | 22.10 | 24.80 | 23.45 | 24.70 | -9.80 | -28.41% | 0.05 | 4 | 77 | 0.20 | -0.86 | 0.01 | -0.08 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 450.00 | 26.70 | 29.90 | 28.30 | 30.28 | +2.83 | +10.31% | 0.06 | 3 | 106 | 0.23 | -0.91 | 0.01 | -0.06 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 455.00 | 31.70 | 34.70 | 33.20 | 34.43 | +2.95 | +9.38% | 0.07 | 16 | 14 | 0.25 | -0.94 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 460.00 | 36.60 | 39.70 | 38.15 | 42.20 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.27 | -0.96 | 0.00 | -0.03 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 465.00 | 41.50 | 44.60 | 43.05 | 42.80 | -3.20 | -6.96% | 0.09 | 440 | 58 | 0.29 | -0.98 | 0.00 | -0.02 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 470.00 | 46.50 | 50.70 | 48.60 | 47.40 | -0.80 | -1.66% | 0.10 | 804 | 29 | 0.36 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 475.00 | 51.50 | 55.50 | 53.50 | 52.40 | -4.20 | -7.42% | 0.11 | 860 | 52 | 0.38 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 480.00 | 56.50 | 60.50 | 58.50 | 57.90 | -3.80 | -6.16% | 0.12 | 200 | 13 | 0.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 485.00 | 61.50 | 65.00 | 63.25 | 64.30 | -3.00 | -4.46% | 0.13 | 60 | 9 | 0.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 490.00 | 66.50 | 70.50 | 68.50 | 67.70 | -3.80 | -5.32% | 0.14 | 220 | 12 | 0.44 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 495.00 | 71.40 | 75.50 | 73.45 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/19/2025 3:59:55 PM EST |
| 500.00 | 76.40 | 80.70 | 78.55 | 27.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/19/2025 3:59:55 PM EST |
| 505.00 | 81.40 | 85.70 | 83.55 | 105.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:55 PM EST |
| 510.00 | 86.40 | 90.50 | 88.45 | 110.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:55 PM EST |
| 515.00 | 91.40 | 95.70 | 93.55 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 520.00 | 96.40 | 100.70 | 98.55 | 62.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 12/19/2025 3:59:55 PM EST |
| 525.00 | 101.40 | 105.50 | 103.45 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 530.00 | 106.40 | 110.50 | 108.45 | 68.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 12/19/2025 3:59:55 PM EST |
| 535.00 | 111.40 | 115.50 | 113.45 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 540.00 | 116.40 | 120.50 | 118.45 | 74.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 12/19/2025 3:59:55 PM EST |
| 545.00 | 121.50 | 125.50 | 123.50 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 550.00 | 126.50 | 129.60 | 128.05 | 126.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/19/2025 3:59:55 PM EST |
| 555.00 | 131.50 | 135.50 | 133.50 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 560.00 | 136.40 | 140.50 | 138.45 | 88.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 12/19/2025 3:59:55 PM EST |
| 565.00 | 141.50 | 145.50 | 143.50 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 570.00 | 146.40 | 150.50 | 148.45 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 575.00 | 151.40 | 155.70 | 153.55 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 580.00 | 156.40 | 160.50 | 158.45 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 590.00 | 166.40 | 170.50 | 168.45 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 600.00 | 176.50 | 179.60 | 178.05 | 178.15 | -4.25 | -2.33% | 0.30 | 1 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 620.00 | 196.40 | 199.60 | 198.00 | 198.17 | -29.39 | -12.92% | 0.32 | 1 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 640.00 | 216.40 | 219.60 | 218.00 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 660.00 | 236.40 | 240.50 | 238.45 | 206.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 12/19/2025 3:59:55 PM EST |
| 680.00 | 256.40 | 260.50 | 258.45 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 700.00 | 276.40 | 279.60 | 278.00 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 720.00 | 296.40 | 299.60 | 298.00 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST |