Options Chain for NEWMARKET CORP COM (NEU) - $824.34 as of 8/29/2025 3:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 466.00 | 471.00 | 468.50 | 374.50 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:54 PM EST |
| 370.00 | 456.00 | 461.00 | 458.50 | 364.60 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:54 PM EST |
| 380.00 | 446.00 | 451.00 | 448.50 | % | 1.18 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 390.00 | 436.00 | 441.00 | 438.50 | % | 1.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 400.00 | 426.00 | 431.00 | 428.50 | % | 1.07 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 405.00 | 421.00 | 426.00 | 423.50 | % | 1.05 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 410.00 | 416.00 | 421.00 | 418.50 | % | 1.02 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 415.00 | 411.00 | 416.00 | 413.50 | % | 1.00 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 420.00 | 406.00 | 411.00 | 408.50 | % | 0.97 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 425.00 | 401.00 | 406.00 | 403.50 | % | 0.95 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 430.00 | 396.00 | 401.00 | 398.50 | % | 0.93 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 435.00 | 391.00 | 396.00 | 393.50 | % | 0.90 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 440.00 | 386.00 | 391.00 | 388.50 | % | 0.88 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 445.00 | 381.00 | 386.00 | 383.50 | 62.30 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 8/29/2025 3:59:54 PM EST |
| 450.00 | 376.00 | 381.00 | 378.50 | % | 0.84 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 455.00 | 371.00 | 376.00 | 373.50 | % | 0.82 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 460.00 | 366.00 | 371.00 | 368.50 | % | 0.80 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 465.00 | 361.00 | 366.00 | 363.50 | % | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 470.00 | 356.00 | 361.00 | 358.50 | % | 0.76 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 475.00 | 351.00 | 356.00 | 353.50 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 480.00 | 346.00 | 351.00 | 348.50 | % | 0.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 485.00 | 341.00 | 346.00 | 343.50 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 490.00 | 336.00 | 341.00 | 338.50 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 495.00 | 331.00 | 336.00 | 333.50 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 500.00 | 326.00 | 331.00 | 328.50 | 80.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 3:59:54 PM EST |
| 505.00 | 321.00 | 326.00 | 323.50 | % | 0.64 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 510.00 | 316.00 | 321.00 | 318.50 | % | 0.62 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 515.00 | 311.00 | 316.00 | 313.50 | 230.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:54 PM EST |
| 520.00 | 306.50 | 311.50 | 309.00 | % | 0.59 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 525.00 | 301.50 | 306.50 | 304.00 | % | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 530.00 | 296.50 | 301.50 | 299.00 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 535.00 | 291.50 | 296.50 | 294.00 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 540.00 | 286.50 | 291.50 | 289.00 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 545.00 | 281.50 | 286.50 | 284.00 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 550.00 | 276.50 | 281.50 | 279.00 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 555.00 | 271.50 | 276.50 | 274.00 | 24.00 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/29/2025 3:59:54 PM EST |
| 560.00 | 266.50 | 271.50 | 269.00 | 39.20 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 3:59:54 PM EST |
| 565.00 | 261.50 | 266.50 | 264.00 | 32.60 | 0.00 | 0.00% | 0.47 | 0 | 45 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 3:59:54 PM EST |
| 570.00 | 256.50 | 261.50 | 259.00 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 575.00 | 251.50 | 256.50 | 254.00 | 35.06 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 3:59:54 PM EST |
| 580.00 | 246.50 | 251.50 | 249.00 | 31.70 | 0.00 | 0.00% | 0.43 | 0 | 65 | 0.95 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 3:59:54 PM EST |
| 585.00 | 241.50 | 246.50 | 244.00 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 590.00 | 236.50 | 241.50 | 239.00 | 88.59 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/29/2025 3:59:54 PM EST |
| 595.00 | 231.50 | 236.50 | 234.00 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 600.00 | 226.50 | 231.50 | 229.00 | 16.96 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/29/2025 3:59:54 PM EST |
| 605.00 | 221.50 | 226.50 | 224.00 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 610.00 | 216.50 | 221.50 | 219.00 | 16.70 | 0.00 | 0.00% | 0.36 | 0 | 36 | 0.84 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 3:59:54 PM EST |
| 615.00 | 211.50 | 216.50 | 214.00 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 620.00 | 206.50 | 211.50 | 209.00 | 16.30 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 3:59:54 PM EST |
| 625.00 | 201.50 | 206.50 | 204.00 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 630.00 | 196.50 | 201.50 | 199.00 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 635.00 | 191.50 | 196.50 | 194.00 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 640.00 | 186.50 | 191.50 | 189.00 | % | 0.30 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 645.00 | 182.00 | 187.00 | 184.50 | % | 0.29 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 650.00 | 177.00 | 182.00 | 179.50 | % | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 655.00 | 172.00 | 177.00 | 174.50 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 660.00 | 167.00 | 172.00 | 169.50 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 665.00 | 162.00 | 167.00 | 164.50 | 20.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:54 PM EST |
| 670.00 | 157.00 | 162.00 | 159.50 | % | 0.24 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 675.00 | 152.00 | 157.00 | 154.50 | % | 0.23 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 680.00 | 147.00 | 152.00 | 149.50 | % | 0.22 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 685.00 | 142.00 | 147.00 | 144.50 | % | 0.21 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 690.00 | 137.00 | 142.00 | 139.50 | % | 0.20 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 695.00 | 132.00 | 137.00 | 134.50 | % | 0.19 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 700.00 | 127.50 | 132.50 | 130.00 | 110.18 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.55 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 705.00 | 122.50 | 127.50 | 125.00 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 710.00 | 117.50 | 122.50 | 120.00 | % | 0.17 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 715.00 | 112.50 | 117.50 | 115.00 | % | 0.16 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 720.00 | 108.00 | 112.50 | 110.25 | 79.71 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.48 | 0.99 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 725.00 | 102.50 | 107.50 | 105.00 | % | 0.14 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 730.00 | 98.00 | 103.00 | 100.50 | % | 0.14 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 735.00 | 93.00 | 98.00 | 95.50 | % | 0.13 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.07 | 8/29/2025 3:59:54 PM EST | |||
| 740.00 | 88.00 | 93.00 | 90.50 | % | 0.12 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.09 | 8/29/2025 3:59:54 PM EST | |||
| 745.00 | 83.00 | 88.00 | 85.50 | % | 0.11 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.11 | 8/29/2025 3:59:54 PM EST | |||
| 750.00 | 78.50 | 83.50 | 81.00 | % | 0.11 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.18 | 8/29/2025 3:59:54 PM EST | |||
| 755.00 | 73.50 | 78.50 | 76.00 | % | 0.10 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.19 | 8/29/2025 3:59:54 PM EST | |||
| 760.00 | 69.00 | 74.00 | 71.50 | 20.29 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.32 | 0.90 | 0.00 | -0.21 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 765.00 | 64.50 | 69.50 | 67.00 | % | 0.09 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.23 | 8/29/2025 3:59:54 PM EST | |||
| 770.00 | 60.00 | 64.50 | 62.25 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | 0.87 | 0.00 | -0.26 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 775.00 | 55.50 | 60.00 | 57.75 | 45.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.85 | 0.00 | -0.28 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 780.00 | 51.00 | 56.00 | 53.50 | 39.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.29 | 0.83 | 0.00 | -0.31 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 785.00 | 46.50 | 51.50 | 49.00 | % | 0.06 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.33 | 8/29/2025 3:59:54 PM EST | |||
| 790.00 | 42.50 | 47.50 | 45.00 | 17.71 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.28 | 0.78 | 0.01 | -0.36 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 795.00 | 38.50 | 43.50 | 41.00 | % | 0.05 | 0 | 0 | 0.27 | 0.75 | 0.01 | -0.38 | 8/29/2025 3:59:54 PM EST | |||
| 800.00 | 34.50 | 39.50 | 37.00 | % | 0.05 | 0 | 0 | 0.27 | 0.72 | 0.01 | -0.40 | 8/29/2025 3:59:54 PM EST | |||
| 805.00 | 31.00 | 36.00 | 33.50 | % | 0.04 | 0 | 0 | 0.26 | 0.68 | 0.01 | -0.42 | 8/29/2025 3:59:54 PM EST | |||
| 810.00 | 27.50 | 32.00 | 29.75 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.64 | 0.01 | -0.43 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 815.00 | 24.00 | 28.50 | 26.25 | % | 0.03 | 0 | 0 | 0.25 | 0.61 | 0.01 | -0.44 | 8/29/2025 3:59:54 PM EST | |||
| 820.00 | 21.00 | 26.00 | 23.50 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.57 | 0.01 | -0.44 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 825.00 | 18.00 | 23.00 | 20.50 | % | 0.02 | 0 | 0 | 0.25 | 0.53 | 0.01 | -0.44 | 8/29/2025 3:59:54 PM EST | |||
| 830.00 | 15.50 | 20.00 | 17.75 | % | 0.02 | 0 | 0 | 0.24 | 0.48 | 0.01 | -0.44 | 8/29/2025 3:59:54 PM EST | |||
| 835.00 | 13.00 | 18.00 | 15.50 | % | 0.02 | 0 | 0 | 0.24 | 0.44 | 0.01 | -0.43 | 8/29/2025 3:59:54 PM EST | |||
| 840.00 | 10.50 | 15.00 | 12.75 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.01 | -0.41 | 8/29/2025 3:59:54 PM EST | |||
| 845.00 | 8.50 | 13.50 | 11.00 | % | 0.01 | 0 | 0 | 0.23 | 0.35 | 0.01 | -0.39 | 8/29/2025 3:59:54 PM EST | |||
| 850.00 | 7.00 | 11.50 | 9.25 | % | 0.01 | 0 | 0 | 0.23 | 0.31 | 0.01 | -0.36 | 8/29/2025 3:59:54 PM EST | |||
| 855.00 | 5.50 | 10.50 | 8.00 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.01 | -0.34 | 8/29/2025 3:59:54 PM EST | |||
| 860.00 | 4.00 | 8.50 | 6.25 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.01 | -0.30 | 8/29/2025 3:59:54 PM EST | |||
| 865.00 | 2.50 | 7.50 | 5.00 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.01 | -0.27 | 8/29/2025 3:59:54 PM EST | |||
| 870.00 | 1.50 | 6.50 | 4.00 | % | 0.00 | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.24 | 8/29/2025 3:59:54 PM EST | |||
| 875.00 | 1.00 | 5.50 | 3.25 | % | 0.00 | 0 | 0 | 0.20 | 0.14 | 0.01 | -0.21 | 8/29/2025 3:59:54 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.27 | 0.12 | 0.00 | -0.19 | 8/29/2025 3:59:54 PM EST | |||
| 885.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.17 | 8/29/2025 3:59:54 PM EST | |||
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.14 | 8/29/2025 3:59:54 PM EST | |||
| 895.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.12 | 8/29/2025 3:59:54 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.10 | 8/29/2025 3:59:54 PM EST | |||
| 905.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.08 | 8/29/2025 3:59:54 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.07 | 8/29/2025 3:59:54 PM EST | |||
| 915.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.05 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 405.00 | 0.00 | 4.50 | 2.25 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 4.50 | 2.25 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 425.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 435.00 | 0.00 | 4.50 | 2.25 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 4.50 | 2.25 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 450.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 455.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 475.00 | 0.00 | 4.50 | 2.25 | 12.56 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 4.50 | 2.25 | 19.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/29/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 495.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 505.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 29.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 8/29/2025 3:59:54 PM EST |
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 540.00 | 0.00 | 0.95 | 0.48 | 28.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 4.80 | 2.40 | 36.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/29/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 555.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 1.20 | 0.60 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:54 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 635.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 650.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 655.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 665.00 | 0.00 | 4.50 | 2.25 | 28.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 3:59:54 PM EST |
| 670.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 675.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 680.00 | 0.00 | 2.80 | 1.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 685.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 690.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 695.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 700.00 | 0.00 | 3.10 | 1.55 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:54 PM EST |
| 705.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | 26.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:54 PM EST |
| 715.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | 17.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.02 | 0.00 | -0.05 | 8/8/2025 | 8/29/2025 3:59:54 PM EST |
| 735.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.07 | 8/29/2025 3:59:54 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.04 | 0.00 | -0.09 | 8/8/2025 | 8/29/2025 3:59:54 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.11 | 8/29/2025 3:59:54 PM EST | |||
| 750.00 | 0.05 | 5.00 | 2.53 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.07 | 0.00 | -0.18 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 755.00 | 0.50 | 5.00 | 2.75 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.00 | -0.19 | 8/29/2025 3:59:54 PM EST | |||
| 760.00 | 0.50 | 5.50 | 3.00 | % | 0.00 | 0 | 0 | 0.27 | -0.10 | 0.00 | -0.21 | 8/29/2025 3:59:54 PM EST | |||
| 765.00 | 1.00 | 6.00 | 3.50 | % | 0.00 | 0 | 0 | 0.28 | -0.11 | 0.00 | -0.23 | 8/29/2025 3:59:54 PM EST | |||
| 770.00 | 1.50 | 6.50 | 4.00 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | -0.13 | 0.00 | -0.26 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 775.00 | 2.00 | 7.00 | 4.50 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.00 | -0.28 | 8/29/2025 3:59:54 PM EST | |||
| 780.00 | 2.50 | 7.50 | 5.00 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.17 | 0.00 | -0.31 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 785.00 | 3.50 | 8.50 | 6.00 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.01 | -0.33 | 8/29/2025 3:59:54 PM EST | |||
| 790.00 | 4.50 | 9.50 | 7.00 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.22 | 0.01 | -0.36 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 795.00 | 5.50 | 10.50 | 8.00 | % | 0.01 | 0 | 0 | 0.26 | -0.25 | 0.01 | -0.38 | 8/29/2025 3:59:54 PM EST | |||
| 800.00 | 6.50 | 11.50 | 9.00 | 11.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.28 | 0.01 | -0.40 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 805.00 | 8.00 | 13.00 | 10.50 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.32 | 0.01 | -0.42 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 810.00 | 9.50 | 14.50 | 12.00 | % | 0.01 | 0 | 0 | 0.25 | -0.36 | 0.01 | -0.43 | 8/29/2025 3:59:54 PM EST | |||
| 815.00 | 11.50 | 16.50 | 14.00 | % | 0.02 | 0 | 0 | 0.25 | -0.39 | 0.01 | -0.44 | 8/29/2025 3:59:54 PM EST | |||
| 820.00 | 13.50 | 18.00 | 15.75 | % | 0.02 | 0 | 0 | 0.24 | -0.43 | 0.01 | -0.44 | 8/29/2025 3:59:54 PM EST | |||
| 825.00 | 15.50 | 20.50 | 18.00 | % | 0.02 | 0 | 0 | 0.24 | -0.47 | 0.01 | -0.44 | 8/29/2025 3:59:54 PM EST | |||
| 830.00 | 18.00 | 23.00 | 20.50 | % | 0.02 | 0 | 0 | 0.24 | -0.52 | 0.01 | -0.44 | 8/29/2025 3:59:54 PM EST | |||
| 835.00 | 20.50 | 25.50 | 23.00 | 58.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.23 | -0.56 | 0.01 | -0.43 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 840.00 | 23.50 | 28.50 | 26.00 | % | 0.03 | 0 | 0 | 0.23 | -0.60 | 0.01 | -0.41 | 8/29/2025 3:59:54 PM EST | |||
| 845.00 | 26.50 | 31.50 | 29.00 | % | 0.03 | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.39 | 8/29/2025 3:59:54 PM EST | |||
| 850.00 | 29.50 | 34.50 | 32.00 | % | 0.04 | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.36 | 8/29/2025 3:59:54 PM EST | |||
| 855.00 | 33.00 | 38.00 | 35.50 | % | 0.04 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.34 | 8/29/2025 3:59:54 PM EST | |||
| 860.00 | 37.00 | 41.50 | 39.25 | % | 0.05 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.30 | 8/29/2025 3:59:54 PM EST | |||
| 865.00 | 40.50 | 45.50 | 43.00 | % | 0.05 | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.27 | 8/29/2025 3:59:54 PM EST | |||
| 870.00 | 44.50 | 49.50 | 47.00 | % | 0.05 | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.24 | 8/29/2025 3:59:54 PM EST | |||
| 875.00 | 48.50 | 53.50 | 51.00 | % | 0.06 | 0 | 0 | 0.19 | -0.86 | 0.01 | -0.21 | 8/29/2025 3:59:54 PM EST | |||
| 880.00 | 53.00 | 58.00 | 55.50 | % | 0.06 | 0 | 0 | 0.20 | -0.88 | 0.00 | -0.19 | 8/29/2025 3:59:54 PM EST | |||
| 885.00 | 57.50 | 62.50 | 60.00 | % | 0.07 | 0 | 0 | 0.19 | -0.90 | 0.00 | -0.17 | 8/29/2025 3:59:54 PM EST | |||
| 890.00 | 62.00 | 67.00 | 64.50 | % | 0.07 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.14 | 8/29/2025 3:59:54 PM EST | |||
| 895.00 | 66.50 | 71.50 | 69.00 | % | 0.08 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.12 | 8/29/2025 3:59:54 PM EST | |||
| 900.00 | 71.50 | 76.50 | 74.00 | % | 0.08 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.10 | 8/29/2025 3:59:54 PM EST | |||
| 905.00 | 76.50 | 81.50 | 79.00 | % | 0.09 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.08 | 8/29/2025 3:59:54 PM EST | |||
| 910.00 | 81.00 | 86.00 | 83.50 | % | 0.09 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.07 | 8/29/2025 3:59:54 PM EST | |||
| 915.00 | 86.00 | 91.00 | 88.50 | % | 0.10 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.05 | 8/29/2025 3:59:54 PM EST |