Options Chain for MARKEL GROUP INC COM (MKL) - $1,855.44 as of 3/31/2025 4:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 940.00 | 922.00 | 940.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 960.00 | 902.00 | 920.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 980.00 | 882.40 | 900.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,000.00 | 864.00 | 880.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,020.00 | 842.40 | 860.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,040.00 | 824.00 | 840.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,060.00 | 802.00 | 821.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,080.00 | 782.40 | 800.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,100.00 | 762.40 | 780.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,120.00 | 744.00 | 760.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,140.00 | 724.00 | 740.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,160.00 | 704.00 | 720.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,180.00 | 684.00 | 700.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,200.00 | 665.00 | 680.00 | 400.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 2:58:51 PM EST |
| 1,220.00 | 644.40 | 660.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,240.00 | 624.30 | 640.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,260.00 | 605.00 | 620.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,280.00 | 585.00 | 600.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,300.00 | 565.50 | 580.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,320.00 | 545.20 | 560.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,340.00 | 525.10 | 540.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,360.00 | 506.20 | 520.00 | 410.00 | 0.00 | 0.00% | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:58:51 PM EST |
| 1,370.00 | 496.00 | 510.00 | 361.29 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:58:51 PM EST |
| 1,380.00 | 484.20 | 500.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,390.00 | 474.00 | 492.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,400.00 | 465.50 | 480.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,410.00 | 455.50 | 470.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,420.00 | 448.00 | 460.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 1,430.00 | 438.00 | 452.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 1,440.00 | 428.00 | 442.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 1,450.00 | 418.00 | 432.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 1,460.00 | 408.00 | 422.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 1,470.00 | 398.00 | 412.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:58:51 PM EST | |||
| 1,480.00 | 388.00 | 402.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 3/31/2025 2:58:51 PM EST | |||
| 1,490.00 | 378.00 | 392.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 3/31/2025 2:58:51 PM EST | |||
| 1,500.00 | 368.00 | 382.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.08 | 3/31/2025 2:58:51 PM EST | |||
| 1,510.00 | 358.00 | 372.00 | 119.00 | 0.00 | 0.00% | 0 | 14 | 0.72 | 1.00 | 0.00 | -0.09 | 9/11/2024 | 3/31/2025 2:58:51 PM EST |
| 1,520.00 | 348.00 | 362.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.12 | 3/31/2025 2:58:51 PM EST | |||
| 1,530.00 | 338.00 | 352.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.16 | 3/31/2025 2:58:51 PM EST | |||
| 1,540.00 | 328.00 | 342.00 | 240.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.20 | 1/15/2025 | 3/31/2025 2:58:51 PM EST |
| 1,550.00 | 318.00 | 332.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.32 | 3/31/2025 2:58:51 PM EST | |||
| 1,560.00 | 308.00 | 322.00 | 221.20 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.28 | 12/4/2024 | 3/31/2025 2:58:51 PM EST |
| 1,570.00 | 297.30 | 312.00 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.28 | 3/31/2025 2:58:51 PM EST | |||
| 1,580.00 | 286.20 | 302.00 | 94.09 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.99 | 0.00 | -0.30 | 9/30/2024 | 3/31/2025 2:58:51 PM EST |
| 1,590.00 | 276.00 | 292.00 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.33 | 3/31/2025 2:58:51 PM EST | |||
| 1,600.00 | 267.20 | 282.00 | 136.50 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.98 | 0.00 | -0.35 | 1/10/2025 | 3/31/2025 2:58:51 PM EST |
| 1,610.00 | 257.30 | 272.00 | 315.00 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.98 | 0.00 | -0.38 | 2/28/2025 | 3/31/2025 2:58:51 PM EST |
| 1,620.00 | 247.50 | 262.00 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.44 | 3/31/2025 2:58:51 PM EST | |||
| 1,630.00 | 237.30 | 254.00 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.45 | 3/31/2025 2:58:51 PM EST | |||
| 1,640.00 | 227.00 | 244.00 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.50 | 3/31/2025 2:58:51 PM EST | |||
| 1,650.00 | 217.50 | 234.00 | 258.17 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.53 | 2/14/2025 | 3/31/2025 2:58:51 PM EST |
| 1,660.00 | 210.00 | 224.00 | 390.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.95 | 0.00 | -0.70 | 2/7/2025 | 3/31/2025 2:58:51 PM EST |
| 1,680.00 | 190.00 | 202.00 | 342.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.92 | 0.00 | -0.87 | 2/10/2025 | 3/31/2025 2:58:51 PM EST |
| 1,700.00 | 170.00 | 183.00 | 177.00 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.91 | 0.00 | -0.88 | 2/20/2025 | 3/31/2025 2:58:51 PM EST |
| 1,720.00 | 151.00 | 164.00 | 75.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.89 | 0.00 | -0.99 | 11/14/2024 | 3/31/2025 2:58:51 PM EST |
| 1,740.00 | 132.00 | 145.00 | 68.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.86 | 0.00 | -1.04 | 11/14/2024 | 3/31/2025 2:58:51 PM EST |
| 1,760.00 | 113.30 | 127.60 | 73.25 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.83 | 0.00 | -1.14 | 11/14/2024 | 3/31/2025 2:58:51 PM EST |
| 1,780.00 | 98.00 | 107.80 | 100.38 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.80 | 0.00 | -1.15 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 1,800.00 | 81.00 | 90.80 | 86.50 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.76 | 0.00 | -1.17 | 12/2/2024 | 3/31/2025 2:58:51 PM EST |
| 1,820.00 | 65.00 | 74.00 | 72.70 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.71 | 0.00 | -1.17 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 1,840.00 | 50.00 | 59.00 | 41.80 | -11.22 | -21.17% | 10 | 21 | 0.22 | 0.64 | 0.00 | -1.14 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 1,860.00 | 36.00 | 44.30 | 43.05 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.56 | 0.01 | -1.08 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 1,880.00 | 25.00 | 31.60 | 27.22 | -1.28 | -4.50% | 1 | 18 | 0.19 | 0.45 | 0.01 | -0.98 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 1,900.00 | 17.00 | 23.80 | 22.00 | 0.00 | 0.00% | 0 | 46 | 0.19 | 0.34 | 0.01 | -0.85 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 1,920.00 | 9.00 | 17.00 | 9.30 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.25 | 0.00 | -0.72 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 1,940.00 | 3.00 | 12.00 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.18 | 0.00 | -0.62 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 1,960.00 | 0.10 | 10.00 | 6.37 | 0.00 | 0.00% | 0 | 5 | 0.17 | 0.13 | 0.00 | -0.54 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 1,980.00 | 0.05 | 10.00 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.09 | 0.00 | -0.42 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 2,000.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.05 | 0.00 | -0.25 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 2,020.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.03 | 0.00 | -0.17 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 2,040.00 | 0.00 | 4.80 | 15.50 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.02 | 0.00 | -0.11 | 2/13/2025 | 3/31/2025 2:58:51 PM EST |
| 2,060.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 2,080.00 | 0.00 | 4.80 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.01 | 0.00 | -0.04 | 2/12/2025 | 3/31/2025 2:58:51 PM EST |
| 2,100.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 2,120.00 | 0.00 | 4.80 | 5.81 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 2,140.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 2,160.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 2,180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,200.00 | 0.00 | 4.80 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,240.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 940.00 | 0.00 | 3.00 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 960.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 980.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,000.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,020.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,060.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:58:51 PM EST |
| 1,120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:51 PM EST |
| 1,200.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:51 PM EST |
| 1,220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:51 PM EST |
| 1,320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,360.00 | 0.10 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:51 PM EST |
| 1,370.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,380.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,390.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,400.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,410.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 1,420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 1,430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 1,440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 1,450.00 | 0.00 | 4.80 | 40.40 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 3/31/2025 2:58:51 PM EST |
| 1,460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 1,470.00 | 0.00 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.03 | 2/7/2025 | 3/31/2025 2:58:51 PM EST |
| 1,480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 3/31/2025 2:58:51 PM EST | |||
| 1,490.00 | 0.00 | 4.80 | 8.95 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.00 | 0.00 | -0.05 | 11/27/2024 | 3/31/2025 2:58:51 PM EST |
| 1,500.00 | 1.00 | 3.60 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.08 | 1/10/2025 | 3/31/2025 2:58:51 PM EST |
| 1,510.00 | 0.00 | 4.80 | 25.99 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | -0.09 | 1/10/2025 | 3/31/2025 2:58:51 PM EST |
| 1,520.00 | 0.00 | 4.80 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.12 | 11/8/2024 | 3/31/2025 2:58:51 PM EST |
| 1,530.00 | 0.00 | 4.80 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.16 | 3/31/2025 2:58:51 PM EST | |||
| 1,540.00 | 0.00 | 4.80 | 59.70 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.20 | 10/31/2024 | 3/31/2025 2:58:51 PM EST |
| 1,550.00 | 1.00 | 4.80 | 34.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.32 | 1/10/2025 | 3/31/2025 2:58:51 PM EST |
| 1,560.00 | 0.00 | 2.50 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.28 | 11/27/2024 | 3/31/2025 2:58:51 PM EST |
| 1,570.00 | 0.00 | 4.80 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.28 | 11/18/2024 | 3/31/2025 2:58:51 PM EST |
| 1,580.00 | 0.00 | 4.80 | 77.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.30 | 10/31/2024 | 3/31/2025 2:58:51 PM EST |
| 1,590.00 | 0.00 | 4.80 | 82.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.33 | 10/31/2024 | 3/31/2025 2:58:51 PM EST |
| 1,600.00 | 0.00 | 4.80 | 88.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.02 | 0.00 | -0.35 | 10/31/2024 | 3/31/2025 2:58:51 PM EST |
| 1,610.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.38 | 3/31/2025 2:58:51 PM EST | |||
| 1,620.00 | 0.00 | 3.40 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.44 | 3/31/2025 2:58:51 PM EST | |||
| 1,630.00 | 0.00 | 4.80 | 1.26 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.03 | 0.00 | -0.45 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 1,640.00 | 0.00 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.04 | 0.00 | -0.50 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 1,650.00 | 0.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.53 | 3/3/2025 | 3/31/2025 2:58:51 PM EST |
| 1,660.00 | 0.10 | 10.00 | % | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.70 | 3/31/2025 2:58:51 PM EST | |||
| 1,680.00 | 0.05 | 5.50 | % | 0 | 0 | 0.27 | -0.08 | 0.00 | -0.87 | 3/31/2025 2:58:51 PM EST | |||
| 1,700.00 | 0.80 | 10.00 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.09 | 0.00 | -0.88 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 1,720.00 | 1.00 | 10.00 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.11 | 0.00 | -0.99 | 2/20/2025 | 3/31/2025 2:58:51 PM EST |
| 1,740.00 | 4.00 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.14 | 0.00 | -1.04 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 1,760.00 | 2.10 | 10.40 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.17 | 0.00 | -1.14 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 1,780.00 | 5.20 | 13.00 | 18.55 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.20 | 0.00 | -1.15 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 1,800.00 | 8.10 | 15.00 | 18.00 | +7.86 | +77.52% | 2 | 8 | 0.24 | -0.24 | 0.00 | -1.17 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 1,820.00 | 11.50 | 19.00 | 14.75 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.29 | 0.00 | -1.17 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 1,840.00 | 17.80 | 24.00 | 26.00 | +4.00 | +18.19% | 1 | 16 | 0.22 | -0.36 | 0.00 | -1.14 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 1,860.00 | 23.00 | 28.60 | 44.00 | -3.00 | -6.39% | 1 | 4 | 0.20 | -0.44 | 0.01 | -1.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 1,880.00 | 32.00 | 36.40 | 41.10 | 0.00 | 0.00% | 0 | 19 | 0.19 | -0.55 | 0.01 | -0.98 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 1,900.00 | 43.00 | 51.00 | % | 0 | 0 | 0.19 | -0.66 | 0.01 | -0.85 | 3/31/2025 2:58:51 PM EST | |||
| 1,920.00 | 54.00 | 63.50 | % | 0 | 0 | 0.19 | -0.75 | 0.00 | -0.72 | 3/31/2025 2:58:51 PM EST | |||
| 1,940.00 | 69.00 | 79.00 | % | 0 | 0 | 0.22 | -0.82 | 0.00 | -0.62 | 3/31/2025 2:58:51 PM EST | |||
| 1,960.00 | 86.00 | 96.00 | % | 0 | 0 | 0.24 | -0.87 | 0.00 | -0.54 | 3/31/2025 2:58:51 PM EST | |||
| 1,980.00 | 103.80 | 118.00 | % | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.42 | 3/31/2025 2:58:51 PM EST | |||
| 2,000.00 | 123.00 | 138.00 | 115.00 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.25 | 2/12/2025 | 3/31/2025 2:58:51 PM EST |
| 2,020.00 | 143.00 | 157.80 | 188.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.17 | 3/14/2025 | 3/31/2025 2:58:51 PM EST |
| 2,040.00 | 163.00 | 177.80 | 166.00 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.11 | 2/18/2025 | 3/31/2025 2:58:51 PM EST |
| 2,060.00 | 183.00 | 197.80 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.07 | 3/31/2025 2:58:51 PM EST | |||
| 2,080.00 | 204.00 | 218.50 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.04 | 3/31/2025 2:58:51 PM EST | |||
| 2,100.00 | 224.00 | 239.00 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 2,120.00 | 244.00 | 258.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 2,140.00 | 264.00 | 278.00 | 404.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 12/10/2024 | 3/31/2025 2:58:51 PM EST |
| 2,160.00 | 284.00 | 298.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,180.00 | 304.00 | 318.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,200.00 | 324.00 | 338.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,220.00 | 344.00 | 359.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,240.00 | 364.00 | 378.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2,260.00 | 384.00 | 398.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |