Options Chain for ELI LILLY & CO COM (LLY) - $815.45 as of 3/31/2025 4:26:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 340.55 | 344.05 | 365.34 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 490.00 | 330.45 | 334.05 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 500.00 | 320.55 | 324.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 510.00 | 310.55 | 314.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 520.00 | 300.55 | 304.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 530.00 | 290.55 | 294.05 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 540.00 | 280.80 | 284.10 | 280.19 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 550.00 | 271.35 | 274.10 | 269.98 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 555.00 | 265.60 | 269.15 | 271.23 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 560.00 | 260.60 | 264.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 565.00 | 255.60 | 259.15 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 570.00 | 250.60 | 254.15 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 575.00 | 245.60 | 249.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 580.00 | 241.40 | 244.15 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 585.00 | 235.60 | 239.15 | 260.33 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 590.00 | 230.60 | 234.15 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 595.00 | 225.65 | 229.15 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 600.00 | 220.65 | 224.15 | 227.59 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 605.00 | 215.65 | 219.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 610.00 | 210.65 | 214.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 615.00 | 206.45 | 209.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 620.00 | 201.45 | 204.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 625.00 | 195.65 | 199.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 630.00 | 191.50 | 194.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 635.00 | 185.70 | 189.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 640.00 | 180.70 | 184.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 645.00 | 175.90 | 179.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 650.00 | 170.70 | 174.25 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 655.00 | 166.00 | 169.25 | 174.94 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:08 PM EST |
| 660.00 | 160.65 | 164.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 665.00 | 155.75 | 159.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 670.00 | 151.55 | 154.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 675.00 | 145.80 | 149.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 680.00 | 140.80 | 144.35 | 158.30 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 685.00 | 136.60 | 139.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:59:08 PM EST | |||
| 690.00 | 130.85 | 134.35 | 148.40 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 695.00 | 126.50 | 129.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 3/31/2025 2:59:08 PM EST | |||
| 700.00 | 121.70 | 124.45 | 120.50 | -42.30 | -25.99% | 2 | 5 | 0.93 | 1.00 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 702.50 | 119.20 | 121.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.08 | 3/31/2025 2:59:08 PM EST | |||
| 705.00 | 116.00 | 119.45 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.08 | 3/31/2025 2:59:08 PM EST | |||
| 707.50 | 114.25 | 117.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.09 | 3/31/2025 2:59:08 PM EST | |||
| 710.00 | 111.75 | 114.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.23 | 3/31/2025 2:59:08 PM EST | |||
| 712.50 | 109.30 | 112.05 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.26 | 3/31/2025 2:59:08 PM EST | |||
| 715.00 | 106.85 | 109.50 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.34 | 3/31/2025 2:59:08 PM EST | |||
| 717.50 | 104.35 | 107.10 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.34 | 3/31/2025 2:59:08 PM EST | |||
| 720.00 | 101.85 | 104.65 | 118.55 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.98 | 0.00 | -0.34 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 722.50 | 99.40 | 102.15 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.43 | 3/31/2025 2:59:08 PM EST | |||
| 725.00 | 96.90 | 99.70 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.42 | 3/31/2025 2:59:08 PM EST | |||
| 727.50 | 94.45 | 97.25 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.48 | 3/31/2025 2:59:08 PM EST | |||
| 730.00 | 91.95 | 94.80 | 100.83 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.97 | 0.00 | -0.55 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 732.50 | 89.50 | 92.35 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.58 | 3/31/2025 2:59:08 PM EST | |||
| 735.00 | 87.05 | 89.90 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.61 | 3/31/2025 2:59:08 PM EST | |||
| 737.50 | 84.55 | 87.45 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.64 | 3/31/2025 2:59:08 PM EST | |||
| 740.00 | 81.35 | 85.00 | 74.25 | -34.74 | -31.88% | 2 | 3 | 0.72 | 0.96 | 0.00 | -0.69 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 742.50 | 79.65 | 82.55 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.70 | 3/31/2025 2:59:08 PM EST | |||
| 745.00 | 77.20 | 80.15 | 75.25 | -11.43 | -13.19% | 6 | 2 | 0.69 | 0.95 | 0.00 | -0.76 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 747.50 | 74.75 | 77.70 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.79 | 3/31/2025 2:59:08 PM EST | |||
| 750.00 | 72.25 | 75.30 | 59.00 | -14.00 | -19.18% | 1 | 2 | 0.67 | 0.94 | 0.00 | -0.82 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 755.00 | 67.45 | 70.45 | 98.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.93 | 0.00 | -0.90 | 3/20/2025 | 3/31/2025 2:59:08 PM EST |
| 760.00 | 62.75 | 65.65 | 148.72 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.92 | 0.00 | -0.98 | 2/25/2025 | 3/31/2025 2:59:08 PM EST |
| 765.00 | 57.95 | 61.00 | 57.70 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.91 | 0.00 | -1.06 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 770.00 | 53.25 | 56.35 | 54.75 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.89 | 0.00 | -1.15 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 775.00 | 48.45 | 51.70 | 79.92 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.87 | 0.00 | -1.23 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 780.00 | 44.60 | 46.95 | 46.05 | +2.22 | +5.07% | 85 | 11 | 0.45 | 0.85 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 785.00 | 38.85 | 42.45 | 35.70 | -7.50 | -17.37% | 16 | 12 | 0.44 | 0.83 | 0.01 | -1.41 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 790.00 | 36.00 | 37.95 | 37.00 | -1.40 | -3.65% | 55 | 11 | 0.45 | 0.80 | 0.01 | -1.49 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 795.00 | 31.75 | 33.20 | 21.00 | -13.00 | -38.24% | 8 | 17 | 0.44 | 0.76 | 0.01 | -1.58 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 800.00 | 28.20 | 29.35 | 30.00 | +2.08 | +7.45% | 80 | 38 | 0.44 | 0.72 | 0.01 | -1.66 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 805.00 | 24.50 | 25.25 | 24.00 | -13.20 | -35.49% | 302 | 7 | 0.43 | 0.68 | 0.01 | -1.73 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 807.50 | 22.85 | 23.50 | 23.00 | -17.65 | -43.42% | 38 | 2 | 0.43 | 0.66 | 0.01 | -1.76 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 810.00 | 21.20 | 22.00 | 21.10 | -6.70 | -24.11% | 288 | 23 | 0.42 | 0.63 | 0.01 | -1.78 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 812.50 | 19.50 | 20.20 | 20.15 | -1.80 | -8.20% | 56 | 7 | 0.42 | 0.60 | 0.01 | -1.80 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 815.00 | 18.10 | 18.75 | 17.10 | -1.45 | -7.82% | 151 | 22 | 0.42 | 0.58 | 0.01 | -1.81 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 817.50 | 16.45 | 17.10 | 16.95 | -0.15 | -0.88% | 22 | 29 | 0.42 | 0.55 | 0.01 | -1.82 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 820.00 | 15.15 | 15.60 | 16.00 | -0.10 | -0.63% | 259 | 149 | 0.41 | 0.52 | 0.01 | -1.82 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 822.50 | 13.80 | 14.40 | 13.95 | -1.00 | -6.69% | 16 | 71 | 0.41 | 0.49 | 0.01 | -1.80 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 825.00 | 12.50 | 13.00 | 13.50 | -0.50 | -3.58% | 73 | 222 | 0.41 | 0.46 | 0.01 | -1.79 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 827.50 | 11.35 | 11.80 | 12.37 | -0.07 | -0.57% | 20 | 42 | 0.41 | 0.43 | 0.01 | -1.76 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 830.00 | 10.20 | 10.65 | 11.40 | 0.00 | 0.00% | 93 | 224 | 0.40 | 0.41 | 0.01 | -1.72 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 832.50 | 9.20 | 9.60 | 10.30 | -0.05 | -0.49% | 35 | 117 | 0.40 | 0.38 | 0.01 | -1.68 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 835.00 | 8.20 | 8.70 | 8.52 | -0.87 | -9.27% | 132 | 214 | 0.40 | 0.35 | 0.01 | -1.63 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 837.50 | 7.30 | 7.70 | 6.95 | -1.15 | -14.20% | 33 | 10 | 0.40 | 0.32 | 0.01 | -1.58 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 840.00 | 6.50 | 6.85 | 6.85 | -1.05 | -13.30% | 118 | 302 | 0.40 | 0.30 | 0.01 | -1.51 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 842.50 | 5.70 | 6.10 | 6.28 | -1.67 | -21.01% | 14 | 5 | 0.40 | 0.27 | 0.01 | -1.45 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 845.00 | 5.05 | 5.40 | 5.62 | -0.43 | -7.11% | 41 | 322 | 0.39 | 0.25 | 0.01 | -1.38 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 847.50 | 4.40 | 4.75 | 5.05 | -0.30 | -5.61% | 15 | 5 | 0.39 | 0.23 | 0.01 | -1.30 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 850.00 | 3.85 | 4.15 | 4.35 | -0.45 | -9.38% | 1,004 | 382 | 0.39 | 0.20 | 0.01 | -1.22 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 855.00 | 2.90 | 3.15 | 2.96 | -0.94 | -24.11% | 374 | 335 | 0.39 | 0.17 | 0.01 | -1.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 860.00 | 2.17 | 2.33 | 2.30 | -0.72 | -23.85% | 170 | 285 | 0.39 | 0.13 | 0.01 | -0.91 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 862.50 | 1.85 | 2.00 | 1.98 | -0.66 | -25.00% | 86 | 60 | 0.39 | 0.12 | 0.01 | -0.83 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 865.00 | 1.59 | 1.71 | 1.85 | -0.45 | -19.57% | 263 | 224 | 0.39 | 0.10 | 0.01 | -0.76 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 867.50 | 1.35 | 1.46 | 1.47 | -0.63 | -30.00% | 28 | 36 | 0.39 | 0.09 | 0.00 | -0.69 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 870.00 | 1.13 | 1.26 | 1.32 | -0.48 | -26.67% | 184 | 266 | 0.39 | 0.08 | 0.00 | -0.62 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 872.50 | 0.96 | 1.07 | 1.15 | -0.44 | -27.68% | 10 | 90 | 0.39 | 0.07 | 0.00 | -0.56 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 875.00 | 0.83 | 0.91 | 1.03 | -0.34 | -24.82% | 50 | 166 | 0.39 | 0.06 | 0.00 | -0.50 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 880.00 | 0.61 | 0.98 | 0.66 | -0.39 | -37.15% | 217 | 408 | 0.39 | 0.04 | 0.00 | -0.40 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 885.00 | 0.20 | 0.63 | 0.46 | -0.35 | -43.21% | 15 | 124 | 0.38 | 0.03 | 0.00 | -0.31 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 890.00 | 0.15 | 0.42 | 0.39 | -0.24 | -38.10% | 156 | 242 | 0.40 | 0.02 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 895.00 | 0.09 | 0.57 | 0.30 | -0.19 | -38.78% | 22 | 87 | 0.38 | 0.02 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 900.00 | 0.17 | 0.25 | 0.21 | -0.21 | -50.00% | 175 | 998 | 0.40 | 0.01 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 905.00 | 0.10 | 0.21 | 0.15 | -0.24 | -61.54% | 10 | 105 | 0.39 | 0.01 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 910.00 | 0.05 | 0.32 | 0.12 | -0.22 | -64.71% | 49 | 55 | 0.43 | 0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 915.00 | 0.01 | 0.12 | 0.12 | -0.07 | -36.85% | 14 | 55 | 0.39 | 0.00 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 920.00 | 0.02 | 0.13 | 0.05 | -0.08 | -61.54% | 16 | 428 | 0.42 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 925.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 208 | 0.58 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 930.00 | 0.00 | 0.29 | 0.09 | -0.07 | -43.75% | 2 | 66 | 0.55 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 935.00 | 0.01 | 0.22 | 0.05 | -1.22 | -96.07% | 18 | 77 | 0.50 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 940.00 | 0.00 | 0.20 | 0.05 | -0.48 | -90.57% | 1 | 36 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 945.00 | 0.00 | 0.52 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 950.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 59 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 955.00 | 0.00 | 0.25 | 0.25 | -0.46 | -64.79% | 1 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 960.00 | 0.00 | 0.24 | 0.24 | -0.04 | -14.29% | 1 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 965.00 | 0.00 | 0.97 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 970.00 | 0.00 | 0.97 | 0.28 | 0.00 | 0.00% | 0 | 340 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 975.00 | 0.00 | 0.97 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 980.00 | 0.00 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 985.00 | 0.00 | 0.97 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 990.00 | 0.00 | 0.97 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:08 PM EST |
| 1,000.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 1,010.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 1,020.00 | 0.00 | 1.10 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 1,030.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 2 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 1,040.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 1,050.00 | 0.00 | 0.97 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:08 PM EST |
| 1,060.00 | 0.00 | 1.10 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 1,070.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 1,080.00 | 0.00 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:08 PM EST |
| 1,100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 490.00 | 0.00 | 0.97 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 500.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 510.00 | 0.00 | 0.97 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 520.00 | 0.00 | 0.63 | 0.05 | -0.57 | -91.94% | 21 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 530.00 | 0.00 | 0.97 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 540.00 | 0.00 | 0.98 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 550.00 | 0.00 | 0.98 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 555.00 | 0.00 | 0.98 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:08 PM EST |
| 560.00 | 0.00 | 0.99 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 565.00 | 0.00 | 0.99 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 570.00 | 0.00 | 0.99 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 575.00 | 0.00 | 0.99 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 580.00 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 585.00 | 0.00 | 0.30 | 0.02 | % | 240 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 590.00 | 0.00 | 0.37 | 0.01 | % | 50 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 595.00 | 0.00 | 0.30 | 0.01 | % | 15 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 600.00 | 0.00 | 0.10 | 0.01 | % | 30 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 605.00 | 0.00 | 0.32 | 0.01 | % | 130 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 610.00 | 0.00 | 0.46 | 0.02 | % | 25 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 615.00 | 0.00 | 0.26 | 0.34 | % | 37 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 620.00 | 0.00 | 0.53 | 0.02 | % | 15 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 625.00 | 0.00 | 1.05 | 0.09 | -0.68 | -88.32% | 21 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 630.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 62 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 635.00 | 0.00 | 0.20 | 0.15 | +0.05 | +50.00% | 16 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 640.00 | 0.00 | 1.08 | 0.01 | -2.65 | -99.63% | 15 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 645.00 | 0.00 | 1.10 | 0.01 | -0.39 | -97.50% | 15 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 650.00 | 0.00 | 1.12 | 0.01 | -0.19 | -95.00% | 5 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 655.00 | 0.00 | 0.71 | 0.01 | % | 10 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 660.00 | 0.01 | 0.41 | 0.10 | -0.40 | -80.00% | 61 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 665.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 670.00 | 0.02 | 0.20 | 0.13 | -0.09 | -40.91% | 18 | 20 | 0.74 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 675.00 | 0.01 | 0.60 | 0.16 | -0.60 | -78.95% | 1 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 680.00 | 0.00 | 0.36 | 0.18 | -0.17 | -48.58% | 2 | 73 | 0.86 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 685.00 | 0.09 | 0.41 | 0.28 | +0.01 | +3.71% | 19 | 15 | 0.75 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 690.00 | 0.11 | 0.50 | 0.22 | -0.09 | -29.04% | 50 | 55 | 0.78 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 695.00 | 0.00 | 1.28 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.04 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 700.00 | 0.07 | 0.30 | 0.27 | -0.19 | -41.31% | 54 | 63 | 0.72 | 0.00 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 702.50 | 0.15 | 1.29 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.08 | 3/31/2025 2:59:08 PM EST | |||
| 705.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.08 | 3/31/2025 2:59:08 PM EST | |||
| 707.50 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.09 | 3/31/2025 2:59:08 PM EST | |||
| 710.00 | 0.16 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.23 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 712.50 | 0.09 | 1.00 | 1.46 | % | 1 | 0 | 0.66 | -0.01 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 715.00 | 0.04 | 0.98 | 0.86 | +0.26 | +43.34% | 21 | 15 | 0.62 | -0.02 | 0.00 | -0.34 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 717.50 | 0.01 | 1.29 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.02 | 0.00 | -0.34 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 720.00 | 0.27 | 0.72 | 0.39 | -0.31 | -44.29% | 35 | 45 | 0.65 | -0.02 | 0.00 | -0.34 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 722.50 | 0.01 | 1.43 | 1.10 | +0.33 | +42.86% | 6 | 50 | 0.58 | -0.02 | 0.00 | -0.43 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 725.00 | 0.21 | 0.84 | 0.65 | -0.12 | -15.59% | 23 | 77 | 0.63 | -0.02 | 0.00 | -0.42 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 727.50 | 0.35 | 0.75 | 0.55 | -0.29 | -34.53% | 74 | 10 | 0.62 | -0.02 | 0.00 | -0.48 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 730.00 | 0.26 | 0.79 | 0.56 | -0.13 | -18.85% | 162 | 36 | 0.60 | -0.03 | 0.00 | -0.55 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 732.50 | 0.01 | 0.83 | 0.50 | % | 27 | 0 | 0.60 | -0.03 | 0.00 | -0.58 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 735.00 | 0.22 | 0.90 | 0.89 | +0.04 | +4.71% | 35 | 16 | 0.59 | -0.03 | 0.00 | -0.61 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 737.50 | 0.49 | 1.05 | 0.98 | +0.03 | +3.16% | 7 | 16 | 0.58 | -0.04 | 0.00 | -0.64 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 740.00 | 0.57 | 0.90 | 0.81 | -0.34 | -29.57% | 195 | 167 | 0.56 | -0.04 | 0.00 | -0.69 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 742.50 | 0.56 | 1.04 | 0.87 | -0.23 | -20.91% | 22 | 162 | 0.57 | -0.04 | 0.00 | -0.70 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 745.00 | 0.61 | 0.88 | 0.93 | -0.17 | -15.46% | 13 | 25 | 0.55 | -0.05 | 0.00 | -0.76 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 747.50 | 0.70 | 1.05 | 1.00 | -0.24 | -19.36% | 20 | 4 | 0.54 | -0.05 | 0.00 | -0.79 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 750.00 | 0.76 | 0.93 | 0.85 | -0.56 | -39.72% | 438 | 126 | 0.54 | -0.06 | 0.00 | -0.82 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 755.00 | 0.95 | 1.05 | 1.20 | -0.38 | -24.06% | 58 | 52 | 0.52 | -0.07 | 0.00 | -0.90 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 760.00 | 1.13 | 1.18 | 1.10 | -0.66 | -37.50% | 128 | 190 | 0.51 | -0.08 | 0.00 | -0.98 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 765.00 | 1.37 | 1.41 | 1.40 | -1.20 | -46.16% | 276 | 84 | 0.50 | -0.09 | 0.00 | -1.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 770.00 | 1.68 | 1.73 | 1.64 | -1.32 | -44.60% | 248 | 131 | 0.48 | -0.11 | 0.00 | -1.15 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 775.00 | 2.04 | 2.12 | 1.99 | -1.11 | -35.81% | 201 | 106 | 0.47 | -0.13 | 0.00 | -1.23 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 780.00 | 2.49 | 2.60 | 2.50 | -1.17 | -31.88% | 89 | 162 | 0.46 | -0.15 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 785.00 | 3.05 | 3.25 | 3.65 | -1.30 | -26.27% | 49 | 100 | 0.45 | -0.17 | 0.01 | -1.41 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 790.00 | 3.75 | 3.95 | 3.70 | -1.80 | -32.73% | 716 | 136 | 0.45 | -0.20 | 0.01 | -1.49 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 795.00 | 4.55 | 4.85 | 5.18 | -0.87 | -14.38% | 136 | 66 | 0.44 | -0.24 | 0.01 | -1.58 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 800.00 | 5.65 | 5.95 | 5.59 | -1.96 | -25.96% | 456 | 213 | 0.43 | -0.28 | 0.01 | -1.66 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 805.00 | 6.95 | 7.25 | 6.65 | -2.35 | -26.12% | 55 | 122 | 0.42 | -0.32 | 0.01 | -1.73 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 807.50 | 7.65 | 7.95 | 7.85 | -2.10 | -21.11% | 123 | 95 | 0.42 | -0.34 | 0.01 | -1.76 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 810.00 | 8.55 | 8.85 | 8.55 | -1.85 | -17.79% | 79 | 106 | 0.42 | -0.37 | 0.01 | -1.78 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 812.50 | 9.40 | 9.70 | 10.80 | -0.95 | -8.09% | 25 | 51 | 0.42 | -0.40 | 0.01 | -1.80 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 815.00 | 10.35 | 10.65 | 15.00 | +2.13 | +16.55% | 52 | 455 | 0.41 | -0.42 | 0.01 | -1.81 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 817.50 | 11.30 | 11.75 | 11.50 | -2.10 | -15.45% | 73 | 103 | 0.41 | -0.45 | 0.01 | -1.82 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 820.00 | 12.25 | 12.70 | 12.35 | -2.35 | -15.99% | 103 | 374 | 0.41 | -0.48 | 0.01 | -1.82 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 822.50 | 13.55 | 14.00 | 13.74 | -2.56 | -15.71% | 18 | 95 | 0.41 | -0.51 | 0.01 | -1.80 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 825.00 | 14.80 | 15.30 | 17.05 | +0.23 | +1.37% | 8 | 286 | 0.41 | -0.54 | 0.01 | -1.79 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 827.50 | 15.90 | 16.60 | 15.60 | -4.21 | -21.26% | 4 | 122 | 0.40 | -0.57 | 0.01 | -1.76 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 830.00 | 17.45 | 18.05 | 22.84 | +1.84 | +8.77% | 5 | 500 | 0.40 | -0.59 | 0.01 | -1.72 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 832.50 | 18.75 | 19.50 | 25.10 | +2.60 | +11.56% | 2 | 190 | 0.40 | -0.62 | 0.01 | -1.68 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 835.00 | 20.05 | 21.00 | 31.50 | +8.23 | +35.37% | 5 | 360 | 0.40 | -0.65 | 0.01 | -1.63 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 837.50 | 22.00 | 22.70 | 31.37 | +8.24 | +35.63% | 1 | 1 | 0.40 | -0.68 | 0.01 | -1.58 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 840.00 | 23.60 | 24.35 | 25.44 | -1.73 | -6.37% | 15 | 248 | 0.39 | -0.70 | 0.01 | -1.51 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 842.50 | 25.30 | 26.25 | 26.89 | % | 1 | 0 | 0.39 | -0.73 | 0.01 | -1.45 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 845.00 | 26.75 | 27.95 | 36.77 | +8.72 | +31.09% | 1 | 79 | 0.39 | -0.75 | 0.01 | -1.38 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 847.50 | 28.65 | 29.85 | 30.60 | % | 2 | 0 | 0.39 | -0.77 | 0.01 | -1.30 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 850.00 | 30.90 | 31.95 | 32.60 | -2.37 | -6.78% | 4 | 188 | 0.39 | -0.80 | 0.01 | -1.22 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 855.00 | 33.80 | 36.55 | 37.03 | -1.66 | -4.30% | 22 | 87 | 0.36 | -0.83 | 0.01 | -1.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 860.00 | 38.15 | 41.25 | 41.49 | -0.56 | -1.34% | 1 | 77 | 0.36 | -0.87 | 0.01 | -0.91 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 862.50 | 40.25 | 43.80 | 44.00 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.88 | 0.01 | -0.83 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 865.00 | 42.70 | 45.80 | 28.45 | 0.00 | 0.00% | 0 | 73 | 0.40 | -0.90 | 0.01 | -0.76 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 867.50 | 44.65 | 47.75 | 40.70 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.91 | 0.00 | -0.69 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 870.00 | 46.85 | 50.40 | 52.78 | 0.00 | 0.00% | 0 | 187 | 0.52 | -0.92 | 0.00 | -0.62 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 872.50 | 49.20 | 52.70 | 21.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.00 | -0.56 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 875.00 | 51.60 | 54.80 | 64.46 | +8.56 | +15.32% | 1 | 43 | 0.54 | -0.94 | 0.00 | -0.50 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 880.00 | 56.40 | 59.80 | 67.00 | +9.69 | +16.91% | 3 | 18 | 0.56 | -0.96 | 0.00 | -0.40 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 885.00 | 61.30 | 64.55 | 64.80 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.97 | 0.00 | -0.31 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 890.00 | 66.35 | 69.20 | 35.70 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.98 | 0.00 | -0.24 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 895.00 | 71.20 | 74.20 | 75.75 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.98 | 0.00 | -0.18 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 900.00 | 76.20 | 79.15 | 95.55 | +14.65 | +18.11% | 1 | 5 | 0.65 | -0.99 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 905.00 | 81.20 | 84.15 | 84.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.10 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 910.00 | 86.20 | 89.15 | 86.45 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 915.00 | 91.20 | 94.15 | 79.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 920.00 | 96.20 | 99.10 | 50.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 925.00 | 101.20 | 104.15 | 41.25 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 3/6/2025 | 3/31/2025 2:59:08 PM EST |
| 930.00 | 106.30 | 109.15 | 63.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 935.00 | 111.25 | 114.15 | 110.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 940.00 | 116.20 | 119.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 945.00 | 121.25 | 124.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 950.00 | 126.20 | 129.15 | 81.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:08 PM EST |
| 955.00 | 131.25 | 134.15 | 88.46 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:08 PM EST |
| 960.00 | 136.20 | 139.15 | 83.25 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:08 PM EST |
| 965.00 | 141.20 | 144.15 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 970.00 | 146.20 | 149.15 | 145.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 975.00 | 151.20 | 154.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 980.00 | 156.30 | 159.15 | 107.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:08 PM EST |
| 985.00 | 161.25 | 164.95 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 990.00 | 166.25 | 169.90 | 164.65 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:08 PM EST |
| 1,000.00 | 176.25 | 179.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,010.00 | 186.25 | 189.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,020.00 | 196.25 | 199.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,030.00 | 206.30 | 209.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,040.00 | 216.30 | 219.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,050.00 | 226.30 | 229.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,060.00 | 236.30 | 239.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,070.00 | 246.30 | 249.25 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,080.00 | 256.30 | 259.85 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1,100.00 | 276.30 | 279.25 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |