Options Chain for ELI LILLY & CO COM (LLY) - $720.68 as of 5/30/2025 5:37:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 289.00 | 297.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 450.00 | 284.00 | 290.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 455.00 | 280.00 | 285.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 460.00 | 275.00 | 280.85 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 465.00 | 269.45 | 275.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 470.00 | 264.25 | 273.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 475.00 | 259.45 | 267.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 480.00 | 254.85 | 263.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 485.00 | 251.00 | 255.85 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 490.00 | 245.65 | 253.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 495.00 | 240.80 | 246.55 | 249.24 | % | 1 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 500.00 | 235.70 | 243.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 505.00 | 230.65 | 238.00 | 248.85 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 510.00 | 224.70 | 230.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 515.00 | 221.15 | 228.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 520.00 | 215.70 | 220.90 | 197.86 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 525.00 | 210.70 | 218.00 | 209.50 | % | 2 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 530.00 | 205.85 | 212.85 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 535.00 | 199.40 | 207.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 540.00 | 195.70 | 202.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 545.00 | 190.00 | 197.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 550.00 | 184.60 | 193.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 555.00 | 179.50 | 188.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 560.00 | 175.85 | 183.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 565.00 | 170.65 | 178.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 570.00 | 165.75 | 173.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 575.00 | 160.45 | 168.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 580.00 | 156.00 | 163.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 585.00 | 151.15 | 157.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 590.00 | 145.75 | 153.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 595.00 | 140.80 | 148.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 600.00 | 135.80 | 142.95 | 130.00 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 605.00 | 130.80 | 138.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 610.00 | 124.10 | 133.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 615.00 | 119.85 | 128.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 620.00 | 116.30 | 122.80 | 120.10 | +13.30 | +12.46% | 1 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 625.00 | 109.85 | 118.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 630.00 | 106.30 | 113.00 | 130.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 635.00 | 100.90 | 108.00 | 88.39 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | -0.04 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 640.00 | 96.00 | 103.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 645.00 | 90.60 | 96.35 | 81.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.13 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 650.00 | 85.35 | 93.50 | 91.15 | +20.15 | +28.38% | 1 | 3 | 0.81 | 0.99 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 655.00 | 80.90 | 88.60 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.25 | 5/30/2025 4:00:02 PM EST | |||
| 660.00 | 75.95 | 83.70 | 62.05 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.98 | 0.00 | -0.28 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 665.00 | 71.10 | 78.80 | 66.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.35 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 670.00 | 66.50 | 73.95 | 55.40 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.96 | 0.00 | -0.34 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 675.00 | 61.15 | 69.00 | 62.00 | +8.90 | +16.77% | 1 | 6 | 0.64 | 0.95 | 0.00 | -0.39 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 680.00 | 55.90 | 63.40 | 65.08 | +22.08 | +51.35% | 4 | 5 | 0.63 | 0.94 | 0.00 | -0.43 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 685.00 | 52.15 | 59.50 | 50.60 | +8.53 | +20.28% | 2 | 9 | 0.61 | 0.92 | 0.00 | -0.49 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 690.00 | 47.70 | 55.00 | 49.65 | +13.60 | +37.73% | 2 | 16 | 0.55 | 0.91 | 0.00 | -0.56 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 695.00 | 42.75 | 49.50 | 49.45 | +9.75 | +24.56% | 6 | 6 | 0.38 | 0.88 | 0.00 | -0.62 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 700.00 | 38.45 | 45.35 | 46.43 | +17.43 | +60.11% | 39 | 61 | 0.41 | 0.86 | 0.01 | -0.70 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 702.50 | 36.35 | 43.50 | 33.85 | +0.70 | +2.12% | 10 | 1 | 0.40 | 0.84 | 0.01 | -0.73 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 705.00 | 33.50 | 41.45 | 42.47 | +17.42 | +69.55% | 11 | 12 | 0.40 | 0.83 | 0.01 | -0.77 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 707.50 | 32.15 | 39.60 | 28.36 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.81 | 0.01 | -0.81 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 710.00 | 31.65 | 34.35 | 37.14 | +15.37 | +70.61% | 107 | 97 | 0.36 | 0.79 | 0.01 | -0.84 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 712.50 | 29.35 | 34.45 | 31.28 | +7.28 | +30.34% | 10 | 16 | 0.38 | 0.77 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 715.00 | 26.50 | 31.80 | 33.00 | +14.48 | +78.19% | 36 | 49 | 0.38 | 0.75 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 717.50 | 26.10 | 28.95 | 29.00 | +11.44 | +65.15% | 51 | 86 | 0.37 | 0.73 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 720.00 | 22.85 | 26.95 | 30.00 | +13.65 | +83.49% | 194 | 289 | 0.36 | 0.71 | 0.01 | -0.96 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 722.50 | 22.80 | 25.15 | 25.39 | +10.39 | +69.27% | 48 | 75 | 0.35 | 0.68 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 725.00 | 21.10 | 23.40 | 23.77 | +11.02 | +86.44% | 306 | 187 | 0.35 | 0.66 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 727.50 | 19.60 | 22.00 | 25.60 | +12.70 | +98.45% | 35 | 45 | 0.36 | 0.63 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 730.00 | 18.15 | 19.00 | 19.05 | +7.25 | +61.45% | 254 | 211 | 0.35 | 0.61 | 0.01 | -1.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 732.50 | 16.65 | 18.00 | 21.62 | +9.86 | +83.85% | 83 | 541 | 0.35 | 0.58 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 735.00 | 15.20 | 16.65 | 18.00 | +7.95 | +79.11% | 505 | 59 | 0.34 | 0.55 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 737.50 | 13.05 | 16.10 | 16.20 | +6.03 | +59.30% | 116 | 20 | 0.35 | 0.53 | 0.01 | -1.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 740.00 | 12.90 | 13.75 | 13.60 | +5.08 | +59.63% | 433 | 171 | 0.34 | 0.50 | 0.01 | -1.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 742.50 | 11.70 | 13.30 | 14.00 | +6.58 | +88.68% | 343 | 43 | 0.35 | 0.47 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 745.00 | 9.90 | 11.75 | 11.16 | +3.46 | +44.94% | 388 | 131 | 0.35 | 0.44 | 0.01 | -1.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 747.50 | 8.75 | 10.85 | 11.18 | +4.48 | +66.87% | 56 | 15 | 0.35 | 0.41 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 750.00 | 8.80 | 9.85 | 9.10 | +2.78 | +43.99% | 1,117 | 351 | 0.35 | 0.38 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 755.00 | 7.15 | 8.25 | 9.19 | +3.83 | +71.46% | 115 | 213 | 0.35 | 0.33 | 0.01 | -0.97 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 760.00 | 6.00 | 6.45 | 6.25 | +1.44 | +29.94% | 415 | 474 | 0.35 | 0.28 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 762.50 | 5.10 | 6.15 | 6.63 | +2.43 | +57.86% | 105 | 232 | 0.35 | 0.26 | 0.01 | -0.88 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 765.00 | 4.65 | 5.55 | 5.72 | +1.42 | +33.03% | 85 | 70 | 0.35 | 0.24 | 0.01 | -0.85 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 767.50 | 4.10 | 5.15 | 5.55 | +1.45 | +35.37% | 25 | 10 | 0.36 | 0.22 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 770.00 | 3.80 | 4.45 | 4.10 | +0.45 | +12.33% | 288 | 176 | 0.36 | 0.20 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 772.50 | 3.40 | 4.25 | 4.05 | +1.05 | +35.00% | 34 | 6 | 0.36 | 0.18 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 775.00 | 3.15 | 3.50 | 3.50 | +0.58 | +19.87% | 240 | 250 | 0.36 | 0.17 | 0.01 | -0.72 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 777.50 | 2.80 | 3.50 | 3.33 | -0.67 | -16.75% | 139 | 31 | 0.36 | 0.16 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 780.00 | 2.53 | 3.15 | 3.00 | +0.31 | +11.53% | 479 | 308 | 0.37 | 0.14 | 0.01 | -0.66 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 782.50 | 2.09 | 2.61 | 2.54 | +0.17 | +7.18% | 22 | 7 | 0.37 | 0.13 | 0.01 | -0.63 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 785.00 | 2.07 | 3.00 | 2.37 | +0.17 | +7.73% | 116 | 72 | 0.37 | 0.12 | 0.01 | -0.60 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 790.00 | 1.71 | 2.31 | 2.02 | +0.12 | +6.32% | 155 | 403 | 0.38 | 0.10 | 0.01 | -0.54 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 795.00 | 1.38 | 2.12 | 1.66 | -0.19 | -10.27% | 525 | 58 | 0.39 | 0.09 | 0.00 | -0.50 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 800.00 | 1.13 | 1.42 | 1.30 | -0.25 | -16.13% | 802 | 519 | 0.39 | 0.07 | 0.00 | -0.45 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 805.00 | 0.93 | 1.50 | 1.08 | -0.29 | -21.17% | 273 | 108 | 0.40 | 0.06 | 0.00 | -0.40 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 810.00 | 0.73 | 0.92 | 0.98 | -0.42 | -30.00% | 79 | 125 | 0.40 | 0.05 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 815.00 | 0.80 | 1.26 | 1.20 | +0.10 | +9.10% | 154 | 75 | 0.43 | 0.04 | 0.00 | -0.30 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 820.00 | 0.37 | 1.20 | 0.71 | -0.36 | -33.65% | 59 | 735 | 0.43 | 0.04 | 0.00 | -0.28 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 825.00 | 0.40 | 1.48 | 0.81 | -0.36 | -30.77% | 48 | 99 | 0.46 | 0.03 | 0.00 | -0.22 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 830.00 | 0.00 | 1.36 | 1.12 | +0.23 | +25.85% | 22 | 184 | 0.52 | 0.02 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 835.00 | 0.20 | 1.05 | 0.68 | -0.32 | -32.00% | 6 | 41 | 0.46 | 0.02 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 840.00 | 0.03 | 1.00 | 0.60 | -0.09 | -13.05% | 26 | 50 | 0.44 | 0.02 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 845.00 | 0.06 | 1.21 | 0.06 | -0.71 | -92.21% | 145 | 27 | 0.54 | 0.01 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 850.00 | 0.15 | 0.51 | 0.33 | -0.22 | -40.00% | 97 | 279 | 0.47 | 0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 855.00 | 0.01 | 0.60 | 0.28 | -0.86 | -75.44% | 6 | 70 | 0.44 | 0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 860.00 | 0.01 | 2.00 | 0.14 | -0.32 | -69.57% | 1 | 443 | 0.52 | 0.01 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 865.00 | 0.00 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 46 | 0.76 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 870.00 | 0.01 | 4.45 | 1.13 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 875.00 | 0.01 | 4.45 | 1.35 | +0.87 | +181.25% | 1 | 36 | 0.65 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 1.55 | 0.30 | -0.32 | -51.62% | 41 | 174 | 0.74 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 885.00 | 0.00 | 4.40 | 1.49 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 890.00 | 0.00 | 3.00 | 0.28 | 0.00 | 0.00% | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 895.00 | 0.00 | 0.83 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 900.00 | 0.01 | 0.15 | 0.10 | -0.13 | -56.53% | 144 | 365 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 905.00 | 0.00 | 2.07 | 0.36 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 910.00 | 0.00 | 0.89 | 0.29 | -0.15 | -34.10% | 1 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 915.00 | 0.00 | 3.60 | 0.35 | 0.00 | 0.00% | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 920.00 | 0.00 | 4.35 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 925.00 | 0.00 | 4.35 | 1.96 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 930.00 | 0.00 | 4.35 | 0.23 | 0.00 | 0.00% | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 935.00 | 0.00 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 940.00 | 0.00 | 4.30 | 1.46 | 0.00 | 0.00% | 0 | 27 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 945.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 950.00 | 0.02 | 0.15 | 0.30 | +0.25 | +500.00% | 118 | 175 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 955.00 | 0.01 | 1.00 | 0.04 | -0.10 | -71.43% | 2 | 170 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 960.00 | 0.00 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 965.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 970.00 | 0.00 | 4.30 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 975.00 | 0.00 | 4.30 | 0.66 | 0.00 | 0.00% | 0 | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 980.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 189 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 985.00 | 0.00 | 3.10 | 1.85 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 990.00 | 0.00 | 1.29 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,000.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 285 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 1,010.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 91 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 1,020.00 | 0.00 | 3.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,030.00 | 0.00 | 3.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 0.84 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 1,050.00 | 0.00 | 4.30 | 4.06 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:02 PM EST |
| 1,060.00 | 0.00 | 1.60 | 0.18 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 1,070.00 | 0.00 | 3.05 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 1,080.00 | 0.00 | 3.05 | 0.18 | 0.00 | 0.00% | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 1,090.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 60 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 1,100.00 | 0.00 | 0.01 | 0.01 | -0.18 | -94.74% | 65 | 68 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 0.00 | 1.48 | 0.16 | 0.00 | 0.00% | 0 | 75 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 455.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 1.64 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 465.00 | 0.00 | 2.48 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 0.77 | 0.10 | 0.00 | 0.00% | 0 | 286 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 475.00 | 0.00 | 2.73 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 2.52 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 485.00 | 0.00 | 0.99 | 0.21 | +0.20 | +2,000.00% | 20 | 197 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 2.52 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 495.00 | 0.00 | 2.52 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 500.00 | 0.00 | 0.09 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 505.00 | 0.00 | 2.76 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 510.00 | 0.00 | 2.52 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 515.00 | 0.00 | 0.85 | 0.12 | -0.32 | -72.73% | 6 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 1.34 | 1.07 | % | 2 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 525.00 | 0.00 | 1.31 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 535.00 | 0.00 | 1.36 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 2.79 | 0.73 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 545.00 | 0.00 | 2.82 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 555.00 | 0.00 | 3.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 153 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 565.00 | 0.00 | 0.30 | 0.35 | -0.45 | -56.25% | 2 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 1.17 | 0.28 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 575.00 | 0.00 | 2.73 | 0.97 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.09 | 0.07 | -0.13 | -65.00% | 1 | 111 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 585.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 74 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 0.38 | 0.24 | -0.04 | -14.29% | 17 | 74 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 595.00 | 0.05 | 0.59 | 0.29 | -0.03 | -9.38% | 55 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 600.00 | 0.05 | 0.10 | 0.09 | -0.24 | -72.73% | 62 | 630 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 1.49 | 0.36 | 0.00 | 0.00% | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 2.81 | 0.24 | 0.00 | 0.00% | 0 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 615.00 | 0.01 | 1.62 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 620.00 | 0.05 | 0.54 | 0.19 | -0.30 | -61.23% | 8 | 63 | 0.53 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 625.00 | 0.05 | 0.30 | 0.16 | -0.37 | -69.82% | 12 | 113 | 0.52 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 1.00 | 0.21 | -0.21 | -50.00% | 24 | 60 | 0.61 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 635.00 | 0.09 | 1.51 | 0.35 | -0.35 | -50.00% | 3 | 37 | 0.57 | 0.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 640.00 | 0.05 | 0.87 | 0.18 | -0.52 | -74.29% | 17 | 217 | 0.50 | -0.01 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 645.00 | 0.01 | 1.05 | 1.04 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.01 | 0.00 | -0.13 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 650.00 | 0.17 | 0.80 | 0.35 | -0.89 | -71.78% | 105 | 182 | 0.47 | -0.01 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 655.00 | 0.04 | 0.74 | 0.37 | -1.01 | -73.19% | 43 | 81 | 0.41 | -0.02 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 660.00 | 0.09 | 0.69 | 0.50 | -1.12 | -69.14% | 123 | 112 | 0.40 | -0.02 | 0.00 | -0.28 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 665.00 | 0.01 | 0.62 | 0.51 | -1.53 | -75.00% | 40 | 160 | 0.34 | -0.04 | 0.00 | -0.35 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 670.00 | 0.65 | 0.95 | 0.70 | -1.41 | -66.83% | 313 | 320 | 0.41 | -0.04 | 0.00 | -0.34 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 675.00 | 0.79 | 1.15 | 0.90 | -2.12 | -70.20% | 81 | 72 | 0.41 | -0.05 | 0.00 | -0.39 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 680.00 | 0.63 | 1.53 | 1.22 | -2.16 | -63.91% | 204 | 247 | 0.41 | -0.06 | 0.00 | -0.43 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 685.00 | 0.81 | 1.63 | 1.13 | -2.90 | -71.96% | 126 | 104 | 0.40 | -0.08 | 0.00 | -0.49 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 690.00 | 1.48 | 1.99 | 1.99 | -2.93 | -59.56% | 166 | 205 | 0.38 | -0.09 | 0.00 | -0.56 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 695.00 | 2.20 | 2.59 | 2.08 | -3.77 | -64.45% | 197 | 120 | 0.38 | -0.12 | 0.00 | -0.62 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 700.00 | 2.55 | 3.00 | 2.88 | -4.37 | -60.28% | 373 | 441 | 0.38 | -0.14 | 0.01 | -0.70 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 702.50 | 3.00 | 3.55 | 2.85 | -8.50 | -74.89% | 26 | 27 | 0.37 | -0.16 | 0.01 | -0.73 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 705.00 | 3.30 | 3.90 | 3.46 | -5.31 | -60.55% | 75 | 51 | 0.37 | -0.17 | 0.01 | -0.77 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 707.50 | 3.65 | 4.45 | 3.50 | -5.65 | -61.75% | 22 | 19 | 0.36 | -0.19 | 0.01 | -0.81 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 710.00 | 3.95 | 4.65 | 4.29 | -5.86 | -57.74% | 139 | 82 | 0.36 | -0.21 | 0.01 | -0.84 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 712.50 | 4.40 | 5.40 | 4.50 | -6.89 | -60.50% | 41 | 20 | 0.36 | -0.23 | 0.01 | -0.87 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 715.00 | 5.35 | 6.00 | 5.25 | -6.91 | -56.83% | 116 | 97 | 0.36 | -0.25 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 717.50 | 5.90 | 6.70 | 4.70 | -8.96 | -65.60% | 70 | 34 | 0.36 | -0.27 | 0.01 | -0.94 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 720.00 | 6.55 | 8.35 | 6.75 | -7.35 | -52.13% | 156 | 120 | 0.36 | -0.29 | 0.01 | -0.96 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 722.50 | 7.05 | 8.25 | 7.00 | -8.60 | -55.13% | 176 | 17 | 0.35 | -0.32 | 0.01 | -0.99 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 725.00 | 7.75 | 9.05 | 8.50 | -8.72 | -50.64% | 280 | 80 | 0.35 | -0.34 | 0.01 | -1.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 727.50 | 8.20 | 10.15 | 7.25 | -10.00 | -57.98% | 346 | 33 | 0.35 | -0.37 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 730.00 | 9.40 | 10.40 | 10.00 | -10.21 | -50.52% | 161 | 72 | 0.34 | -0.39 | 0.01 | -1.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 732.50 | 10.55 | 12.00 | 10.25 | -11.70 | -53.31% | 621 | 509 | 0.34 | -0.42 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 735.00 | 11.95 | 13.75 | 11.95 | -10.07 | -45.74% | 98 | 67 | 0.35 | -0.45 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 737.50 | 13.35 | 15.15 | 13.65 | -8.07 | -37.16% | 97 | 4 | 0.35 | -0.47 | 0.01 | -1.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 740.00 | 14.60 | 15.50 | 13.45 | -13.45 | -50.00% | 87 | 127 | 0.35 | -0.50 | 0.01 | -1.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 742.50 | 15.55 | 16.90 | 15.00 | -13.64 | -47.63% | 31 | 2 | 0.35 | -0.53 | 0.01 | -1.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 745.00 | 17.30 | 21.30 | 17.29 | -13.36 | -43.59% | 119 | 42 | 0.35 | -0.56 | 0.01 | -1.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 747.50 | 17.95 | 19.90 | 18.00 | % | 8 | 0 | 0.34 | -0.59 | 0.01 | -1.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 750.00 | 20.15 | 21.45 | 18.45 | -16.56 | -47.31% | 55 | 88 | 0.35 | -0.62 | 0.01 | -1.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 755.00 | 22.10 | 25.10 | 20.50 | -23.47 | -53.38% | 18 | 42 | 0.34 | -0.67 | 0.01 | -0.97 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 760.00 | 26.15 | 28.80 | 30.00 | -13.32 | -30.75% | 3 | 76 | 0.35 | -0.72 | 0.01 | -0.91 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 762.50 | 26.25 | 33.05 | 29.20 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.74 | 0.01 | -0.88 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 765.00 | 28.30 | 35.60 | 35.97 | -11.53 | -24.28% | 2 | 24 | 0.32 | -0.76 | 0.01 | -0.85 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 767.50 | 30.20 | 38.00 | 55.49 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.78 | 0.01 | -0.82 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 770.00 | 32.60 | 39.40 | 31.50 | -21.33 | -40.38% | 56 | 204 | 0.35 | -0.80 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 772.50 | 33.20 | 42.00 | % | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.75 | 5/30/2025 4:00:02 PM EST | |||
| 775.00 | 35.70 | 43.75 | 34.31 | -22.18 | -39.27% | 11 | 28 | 0.33 | -0.83 | 0.01 | -0.72 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 777.50 | 37.85 | 46.05 | 58.23 | -5.72 | -8.95% | 1 | 2 | 0.32 | -0.84 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 780.00 | 40.20 | 47.95 | 39.65 | -21.68 | -35.35% | 2 | 41 | 0.29 | -0.86 | 0.01 | -0.66 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 782.50 | 43.80 | 50.85 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.63 | 5/30/2025 4:00:02 PM EST | |||
| 785.00 | 45.55 | 52.60 | 61.23 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.88 | 0.01 | -0.60 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 790.00 | 49.80 | 56.80 | 48.35 | -23.15 | -32.38% | 6 | 22 | 0.47 | -0.90 | 0.01 | -0.54 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 795.00 | 55.65 | 61.75 | 77.32 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.91 | 0.00 | -0.50 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 800.00 | 58.75 | 67.00 | 62.00 | -15.00 | -19.49% | 3 | 29 | 0.51 | -0.93 | 0.00 | -0.45 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 805.00 | 65.20 | 71.65 | 78.96 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.94 | 0.00 | -0.40 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 810.00 | 68.00 | 76.50 | 84.00 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.95 | 0.00 | -0.36 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 815.00 | 73.00 | 80.50 | 97.20 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.96 | 0.00 | -0.30 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 820.00 | 78.00 | 85.25 | 100.65 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.96 | 0.00 | -0.28 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 825.00 | 83.05 | 90.60 | 112.70 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.97 | 0.00 | -0.22 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 830.00 | 88.00 | 95.00 | 108.43 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.98 | 0.00 | -0.15 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 835.00 | 93.00 | 100.45 | 98.36 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.98 | 0.00 | -0.15 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 840.00 | 98.00 | 105.05 | 44.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.15 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 845.00 | 103.00 | 110.45 | 77.69 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.09 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 850.00 | 108.00 | 115.00 | 106.10 | -24.40 | -18.70% | 30 | 6 | 0.71 | -0.99 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 855.00 | 113.00 | 120.70 | 107.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.10 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 860.00 | 118.00 | 125.15 | 112.19 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.07 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 865.00 | 122.45 | 130.00 | 148.81 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 870.00 | 129.55 | 134.40 | 153.76 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 875.00 | 132.40 | 139.75 | 155.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 880.00 | 137.40 | 144.45 | 164.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 885.00 | 142.40 | 150.65 | 157.14 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 890.00 | 149.55 | 154.95 | 174.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 895.00 | 152.40 | 159.25 | 67.43 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 900.00 | 158.00 | 164.95 | 170.23 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 905.00 | 162.60 | 170.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 910.00 | 169.55 | 174.75 | 173.00 | -19.00 | -9.90% | 1 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 915.00 | 174.55 | 180.80 | 111.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:02 PM EST |
| 920.00 | 177.25 | 184.75 | 75.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 925.00 | 182.00 | 189.40 | 179.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 930.00 | 187.50 | 194.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 935.00 | 192.00 | 200.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 940.00 | 197.40 | 205.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 945.00 | 202.40 | 210.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 950.00 | 207.40 | 215.05 | 205.66 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 955.00 | 214.55 | 220.35 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 960.00 | 217.50 | 225.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 965.00 | 222.60 | 229.45 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 970.00 | 227.35 | 234.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 975.00 | 232.50 | 239.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 980.00 | 237.40 | 244.50 | 229.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 985.00 | 242.50 | 250.75 | 110.66 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:02 PM EST |
| 990.00 | 249.55 | 255.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,000.00 | 257.50 | 265.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,010.00 | 267.50 | 274.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,020.00 | 277.50 | 285.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,030.00 | 287.20 | 295.25 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,040.00 | 297.50 | 304.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,050.00 | 307.45 | 315.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,060.00 | 317.40 | 325.25 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,070.00 | 327.40 | 334.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,080.00 | 337.50 | 344.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,090.00 | 348.05 | 354.55 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 1,100.00 | 357.55 | 364.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |