Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $350.10 as of 7/18/2025 8:51:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 213.45 | 217.15 | 215.30 | % | 1.59 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 209.20 | 212.15 | 210.68 | % | 1.50 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 203.45 | 207.30 | 205.38 | % | 1.42 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 198.45 | 202.30 | 200.38 | % | 1.34 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 193.65 | 196.90 | 195.28 | % | 1.26 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 188.50 | 191.80 | 190.15 | % | 1.19 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 183.45 | 187.15 | 185.30 | % | 1.12 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 178.75 | 181.95 | 180.35 | % | 1.06 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 173.55 | 177.15 | 175.35 | % | 1.00 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 168.55 | 171.90 | 170.23 | % | 0.95 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 163.60 | 166.60 | 165.10 | % | 0.89 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 158.60 | 161.85 | 160.23 | % | 0.84 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 153.70 | 156.60 | 155.15 | % | 0.80 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 149.30 | 152.35 | 150.83 | % | 0.75 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 143.80 | 146.60 | 145.20 | % | 0.71 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 138.55 | 141.70 | 140.13 | % | 0.67 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 215.00 | 133.75 | 136.70 | 135.23 | % | 0.63 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 128.55 | 132.20 | 130.38 | 119.02 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 225.00 | 123.70 | 127.20 | 125.45 | 105.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 230.00 | 118.65 | 121.90 | 120.28 | % | 0.52 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 235.00 | 113.60 | 117.30 | 115.45 | 61.96 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 240.00 | 108.70 | 112.35 | 110.53 | 32.33 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:00 PM EST |
| 245.00 | 103.65 | 107.30 | 105.48 | 87.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 250.00 | 98.60 | 102.30 | 100.45 | 65.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 255.00 | 93.85 | 96.80 | 95.33 | 84.29 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 260.00 | 88.90 | 92.25 | 90.58 | 52.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 265.00 | 83.75 | 87.25 | 85.50 | 78.25 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 270.00 | 79.05 | 81.65 | 80.35 | 80.42 | +17.37 | +27.55% | 0.30 | 1 | 22 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 275.00 | 73.75 | 77.30 | 75.53 | 68.30 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 280.00 | 68.95 | 72.25 | 70.60 | 71.64 | +12.19 | +20.51% | 0.25 | 1 | 51 | 1.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 285.00 | 64.45 | 67.00 | 65.73 | 50.53 | 0.00 | 0.00% | 0.23 | 0 | 70 | 0.98 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 290.00 | 59.45 | 61.95 | 60.70 | 60.02 | +4.75 | +8.60% | 0.21 | 1 | 63 | 0.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 295.00 | 54.15 | 56.80 | 55.48 | 50.07 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 300.00 | 49.95 | 51.50 | 50.73 | 50.22 | +6.72 | +15.45% | 0.17 | 2 | 101 | 0.76 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 305.00 | 44.55 | 47.00 | 45.78 | 46.55 | +10.34 | +28.56% | 0.15 | 1 | 39 | 0.70 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 307.50 | 41.55 | 44.55 | 43.05 | 35.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.04 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 310.00 | 39.35 | 42.20 | 40.78 | 40.85 | +14.85 | +57.12% | 0.13 | 19 | 49 | 0.63 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 312.50 | 36.60 | 39.50 | 38.05 | 22.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.05 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 315.00 | 34.40 | 37.15 | 35.78 | 37.00 | +10.85 | +41.50% | 0.11 | 5 | 73 | 0.60 | 0.98 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 317.50 | 31.80 | 34.85 | 33.33 | % | 0.10 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.14 | 7/18/2025 4:00:00 PM EST | |||
| 320.00 | 29.55 | 32.40 | 30.98 | 31.09 | +2.06 | +7.10% | 0.10 | 5 | 24 | 0.54 | 0.95 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 322.50 | 27.00 | 29.80 | 28.40 | 22.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.95 | 0.01 | -0.17 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 325.00 | 25.35 | 26.50 | 25.93 | 25.35 | +0.76 | +3.10% | 0.08 | 47 | 135 | 0.33 | 0.92 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 327.50 | 22.20 | 25.05 | 23.63 | 25.00 | +2.55 | +11.36% | 0.07 | 1 | 1 | 0.43 | 0.92 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 330.00 | 20.35 | 21.65 | 21.00 | 21.08 | +1.83 | +9.51% | 0.06 | 1 | 31 | 0.38 | 0.91 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 332.50 | 18.30 | 19.75 | 19.03 | 18.66 | +4.66 | +33.29% | 0.06 | 2 | 19 | 0.34 | 0.87 | 0.01 | -0.27 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 335.00 | 15.55 | 17.00 | 16.28 | 16.22 | +1.15 | +7.64% | 0.05 | 505 | 28 | 0.29 | 0.85 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 337.50 | 13.50 | 15.10 | 14.30 | 13.87 | +0.70 | +5.32% | 0.04 | 5 | 46 | 0.30 | 0.82 | 0.02 | -0.31 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 340.00 | 11.95 | 12.50 | 12.23 | 11.93 | +0.74 | +6.62% | 0.04 | 61 | 138 | 0.29 | 0.77 | 0.02 | -0.33 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 342.50 | 9.95 | 10.55 | 10.25 | 10.60 | +1.20 | +12.77% | 0.03 | 38 | 64 | 0.28 | 0.73 | 0.02 | -0.35 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 345.00 | 8.20 | 8.70 | 8.45 | 8.50 | +0.50 | +6.25% | 0.02 | 58 | 648 | 0.28 | 0.66 | 0.03 | -0.37 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 347.50 | 6.60 | 7.15 | 6.88 | 6.50 | +0.35 | +5.70% | 0.02 | 65 | 298 | 0.28 | 0.60 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 350.00 | 5.30 | 5.65 | 5.48 | 5.55 | +0.30 | +5.72% | 0.02 | 97 | 394 | 0.27 | 0.52 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 352.50 | 4.10 | 4.40 | 4.25 | 4.14 | +0.21 | +5.35% | 0.01 | 65 | 67 | 0.27 | 0.44 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 355.00 | 3.05 | 3.35 | 3.20 | 3.25 | +0.19 | +6.21% | 0.01 | 50 | 643 | 0.27 | 0.37 | 0.03 | -0.36 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 360.00 | 1.72 | 2.07 | 1.90 | 1.87 | +0.07 | +3.89% | 0.01 | 109 | 52 | 0.27 | 0.24 | 0.02 | -0.30 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 365.00 | 0.90 | 1.13 | 1.02 | 1.03 | +0.26 | +33.77% | 0.00 | 1,023 | 20 | 0.28 | 0.15 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 370.00 | 0.57 | 0.82 | 0.70 | 0.56 | -0.10 | -15.16% | 0.00 | 61 | 15 | 0.29 | 0.09 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 375.00 | 0.30 | 0.49 | 0.40 | 0.33 | -0.08 | -19.52% | 0.00 | 22 | 3 | 0.35 | 0.04 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 380.00 | 0.14 | 0.25 | 0.20 | 0.23 | -0.03 | -11.54% | 0.00 | 200 | 1 | 0.31 | 0.03 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.50 | -75.76% | 0.00 | 24 | 2 | 0.39 | 0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 390.00 | 0.03 | 0.44 | 0.24 | 0.14 | -0.01 | -6.67% | 0.00 | 210 | 15 | 0.36 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 395.00 | 0.05 | 1.35 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.50 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 1.32 | 0.66 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.27 | 0.64 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 1.27 | 0.64 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.34 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.22 | 0.11 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.75 | -98.69% | 0.00 | 1 | 228 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 1.27 | 0.64 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.71 | 0.36 | 0.47 | -0.88 | -65.19% | 0.00 | 1 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 275.00 | 0.01 | 0.71 | 0.36 | 0.55 | +0.39 | +243.75% | 0.00 | 1 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 5 | 166 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.76 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 1.31 | 0.66 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 300.00 | 0.01 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.55 | -0.01 | 0.00 | -0.04 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 305.00 | 0.02 | 0.95 | 0.49 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | -0.01 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 307.50 | 0.02 | 0.45 | 0.24 | 0.20 | -0.81 | -80.20% | 0.00 | 2 | 2 | 0.57 | -0.01 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | -0.01 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 312.50 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.44 | 0.22 | 0.17 | -0.04 | -19.05% | 0.00 | 20 | 170 | 0.46 | -0.02 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 317.50 | 0.02 | 1.50 | 0.76 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | -0.04 | 0.00 | -0.14 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.32 | -0.62 | -65.96% | 0.00 | 9 | 60 | 0.39 | -0.05 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 322.50 | 0.00 | 0.58 | 0.29 | 0.35 | -0.24 | -40.68% | 0.00 | 1 | 43 | 0.40 | -0.05 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 325.00 | 0.23 | 0.44 | 0.34 | 0.33 | -0.20 | -37.74% | 0.00 | 34 | 104 | 0.32 | -0.08 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 327.50 | 0.00 | 0.72 | 0.36 | 0.50 | -0.27 | -35.07% | 0.00 | 2 | 58 | 0.37 | -0.08 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 330.00 | 0.51 | 1.18 | 0.85 | 0.66 | -0.25 | -27.48% | 0.00 | 193 | 136 | 0.31 | -0.09 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 332.50 | 0.00 | 0.89 | 0.45 | 0.77 | -0.59 | -43.39% | 0.00 | 3 | 27 | 0.32 | -0.13 | 0.01 | -0.27 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 335.00 | 0.90 | 1.06 | 0.98 | 1.05 | -0.47 | -30.93% | 0.00 | 29 | 134 | 0.30 | -0.15 | 0.02 | -0.28 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 337.50 | 1.21 | 1.37 | 1.29 | 1.30 | -0.67 | -34.01% | 0.00 | 35 | 32 | 0.29 | -0.18 | 0.02 | -0.31 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 340.00 | 1.59 | 1.83 | 1.71 | 1.57 | -0.83 | -34.59% | 0.01 | 54 | 176 | 0.28 | -0.23 | 0.02 | -0.33 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 342.50 | 2.15 | 2.38 | 2.27 | 2.33 | -0.64 | -21.55% | 0.01 | 43 | 83 | 0.28 | -0.27 | 0.02 | -0.35 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 345.00 | 2.84 | 3.55 | 3.20 | 3.00 | -0.90 | -23.08% | 0.01 | 150 | 72 | 0.27 | -0.34 | 0.03 | -0.37 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 347.50 | 3.70 | 4.05 | 3.88 | 3.90 | -1.50 | -27.78% | 0.01 | 65 | 53 | 0.27 | -0.40 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 350.00 | 4.75 | 5.30 | 5.03 | 4.80 | -1.35 | -21.96% | 0.01 | 106 | 29 | 0.26 | -0.48 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 352.50 | 6.35 | 6.70 | 6.53 | 6.21 | -1.79 | -22.38% | 0.02 | 17 | 1 | 0.28 | -0.56 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 355.00 | 7.05 | 8.20 | 7.63 | 8.01 | -7.99 | -49.94% | 0.02 | 121 | 1 | 0.25 | -0.63 | 0.03 | -0.36 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 360.00 | 10.60 | 11.85 | 11.23 | 11.80 | -1.30 | -9.93% | 0.03 | 20 | 8 | 0.25 | -0.76 | 0.02 | -0.30 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 365.00 | 13.80 | 16.15 | 14.98 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.85 | 0.02 | -0.23 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 370.00 | 19.30 | 21.00 | 20.15 | 19.79 | % | 0.05 | 230 | 0 | 0.25 | -0.91 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 375.00 | 23.45 | 26.10 | 24.78 | 38.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.96 | 0.01 | -0.09 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 380.00 | 28.95 | 31.15 | 30.05 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.07 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 385.00 | 33.25 | 36.35 | 34.80 | 34.15 | -10.95 | -24.28% | 0.09 | 1 | 1 | 0.56 | -0.99 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 390.00 | 38.85 | 41.15 | 40.00 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 395.00 | 43.50 | 46.20 | 44.85 | 47.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -1.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 400.00 | 48.50 | 51.55 | 50.03 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 405.00 | 53.00 | 56.35 | 54.68 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 410.00 | 58.65 | 61.15 | 59.90 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |