Options Chain for REGENERON PHARMACEUTICALS COM (REGN) - $589.48 as of 8/22/2025 8:33:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 235.70 | 243.00 | 239.35 | % | 0.68 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 225.70 | 233.00 | 229.35 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 370.00 | 215.70 | 224.70 | 220.20 | % | 0.60 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 380.00 | 205.70 | 214.80 | 210.25 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 390.00 | 195.70 | 203.00 | 199.35 | % | 0.51 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 400.00 | 185.70 | 193.00 | 189.35 | % | 0.47 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 410.00 | 175.70 | 184.80 | 180.25 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 420.00 | 165.70 | 174.80 | 170.25 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 430.00 | 155.70 | 164.30 | 160.00 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 440.00 | 145.80 | 154.90 | 150.35 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 450.00 | 135.80 | 143.00 | 139.40 | % | 0.31 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 460.00 | 125.80 | 134.90 | 130.35 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 470.00 | 115.80 | 124.90 | 120.35 | % | 0.26 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 480.00 | 105.80 | 113.00 | 109.40 | % | 0.23 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 485.00 | 100.90 | 108.00 | 104.45 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 490.00 | 95.90 | 103.00 | 99.45 | 64.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 495.00 | 90.90 | 100.00 | 95.45 | % | 0.19 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 500.00 | 85.90 | 93.00 | 89.45 | 95.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.03 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 505.00 | 81.00 | 89.90 | 85.45 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 510.00 | 76.00 | 84.00 | 80.00 | 53.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 515.00 | 71.10 | 78.00 | 74.55 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 520.00 | 66.10 | 75.00 | 70.55 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 525.00 | 61.20 | 70.00 | 65.60 | % | 0.12 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 530.00 | 56.30 | 65.00 | 60.65 | 43.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.10 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 535.00 | 51.40 | 58.00 | 54.70 | % | 0.10 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.17 | 8/22/2025 3:59:56 PM EST | |||
| 537.50 | 48.90 | 55.30 | 52.10 | % | 0.10 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.19 | 8/22/2025 3:59:56 PM EST | |||
| 540.00 | 46.50 | 55.00 | 50.75 | 43.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.23 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 542.50 | 44.10 | 52.60 | 48.35 | % | 0.09 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.24 | 8/22/2025 3:59:56 PM EST | |||
| 545.00 | 41.70 | 49.00 | 45.35 | % | 0.08 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.28 | 8/22/2025 3:59:56 PM EST | |||
| 547.50 | 39.30 | 46.00 | 42.65 | % | 0.08 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.29 | 8/22/2025 3:59:56 PM EST | |||
| 550.00 | 36.90 | 43.60 | 40.25 | 42.55 | -11.55 | -21.35% | 0.07 | 9 | 17 | 0.59 | 0.93 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 552.50 | 34.60 | 43.00 | 38.80 | % | 0.07 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.35 | 8/22/2025 3:59:56 PM EST | |||
| 555.00 | 32.30 | 40.00 | 36.15 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | 0.91 | 0.01 | -0.44 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 557.50 | 29.90 | 36.40 | 33.15 | % | 0.06 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.43 | 8/22/2025 3:59:56 PM EST | |||
| 560.00 | 27.30 | 33.60 | 30.45 | 42.02 | +6.19 | +17.28% | 0.05 | 4 | 18 | 0.49 | 0.88 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 562.50 | 25.00 | 31.30 | 28.15 | % | 0.05 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.56 | 8/22/2025 3:59:56 PM EST | |||
| 565.00 | 23.30 | 29.20 | 26.25 | 25.83 | +9.28 | +56.08% | 0.05 | 1 | 1 | 0.47 | 0.83 | 0.01 | -0.58 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 567.50 | 21.10 | 29.00 | 25.05 | % | 0.04 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.61 | 8/22/2025 3:59:56 PM EST | |||
| 570.00 | 19.10 | 25.10 | 22.10 | 36.89 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.44 | 0.79 | 0.01 | -0.65 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 572.50 | 17.00 | 24.70 | 20.85 | 30.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.29 | 0.76 | 0.01 | -0.66 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 575.00 | 15.20 | 22.60 | 18.90 | 32.37 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | 0.73 | 0.01 | -0.69 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 577.50 | 13.10 | 19.40 | 16.25 | 26.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.70 | 0.01 | -0.71 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 580.00 | 11.30 | 18.10 | 14.70 | 31.05 | +4.95 | +18.97% | 0.03 | 1 | 20 | 0.27 | 0.66 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 582.50 | 10.00 | 17.10 | 13.55 | 23.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.63 | 0.02 | -0.74 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 585.00 | 8.60 | 15.70 | 12.15 | 12.20 | -13.20 | -51.97% | 0.02 | 1 | 5 | 0.29 | 0.59 | 0.02 | -0.75 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 587.50 | 7.00 | 14.50 | 10.75 | 10.37 | % | 0.02 | 2 | 0 | 0.29 | 0.55 | 0.02 | -0.75 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 590.00 | 7.70 | 11.40 | 9.55 | 9.80 | -12.20 | -55.46% | 0.02 | 12 | 19 | 0.30 | 0.51 | 0.02 | -0.74 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 592.50 | 4.60 | 12.20 | 8.40 | % | 0.01 | 0 | 0 | 0.29 | 0.47 | 0.02 | -0.73 | 8/22/2025 3:59:56 PM EST | |||
| 595.00 | 6.10 | 8.10 | 7.10 | 6.80 | -8.45 | -55.41% | 0.01 | 11 | 9 | 0.29 | 0.43 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 597.50 | 2.55 | 9.60 | 6.08 | 9.50 | % | 0.01 | 1 | 0 | 0.28 | 0.39 | 0.02 | -0.71 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 600.00 | 1.65 | 9.50 | 5.58 | 6.13 | -7.67 | -55.58% | 0.01 | 18 | 49 | 0.29 | 0.35 | 0.01 | -0.68 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 602.50 | 1.10 | 8.90 | 5.00 | 6.16 | -7.09 | -53.51% | 0.01 | 1 | 3 | 0.29 | 0.32 | 0.01 | -0.66 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 605.00 | 0.65 | 8.20 | 4.43 | 4.10 | -6.00 | -59.41% | 0.01 | 5 | 6 | 0.27 | 0.29 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 610.00 | 2.25 | 6.40 | 4.33 | 2.00 | -4.70 | -70.15% | 0.01 | 11 | 10 | 0.36 | 0.24 | 0.01 | -0.58 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 615.00 | 0.05 | 6.30 | 3.18 | 2.50 | -3.00 | -54.55% | 0.01 | 8 | 21 | 0.30 | 0.19 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 620.00 | 0.25 | 4.00 | 2.13 | 1.80 | -4.23 | -70.15% | 0.00 | 41 | 70 | 0.31 | 0.16 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 625.00 | 0.00 | 4.20 | 2.10 | 1.25 | -0.36 | -22.36% | 0.00 | 5 | 10 | 0.49 | 0.11 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 2.80 | 1.40 | 1.43 | -1.00 | -41.16% | 0.00 | 7 | 3 | 0.46 | 0.09 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 635.00 | 0.00 | 4.70 | 2.35 | 0.50 | -0.95 | -65.52% | 0.00 | 2 | 5 | 0.59 | 0.06 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.04 | 0.00 | -0.16 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 645.00 | 0.00 | 4.60 | 2.30 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.03 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | 1.10 | -2.40 | -68.58% | 0.00 | 11 | 28 | 0.46 | 0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 655.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.01 | 0.00 | -0.05 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:56 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 730.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 0.40 | 0.20 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 495.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 505.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 4.50 | 2.25 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 515.00 | 0.00 | 4.50 | 2.25 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 4.60 | 2.30 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 525.00 | 0.00 | 4.60 | 2.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | -0.01 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 4.70 | 2.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.10 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.01 | 0.00 | -0.17 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 537.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.19 | 8/22/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 1.20 | 0.60 | 0.88 | +0.13 | +17.34% | 0.00 | 10 | 7 | 0.44 | -0.03 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 542.50 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.24 | 8/22/2025 3:59:56 PM EST | |||
| 545.00 | 0.00 | 2.00 | 1.00 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.04 | 0.00 | -0.28 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 547.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.29 | 8/22/2025 3:59:56 PM EST | |||
| 550.00 | 0.80 | 2.40 | 1.60 | 1.30 | -0.20 | -13.34% | 0.00 | 2 | 65 | 0.39 | -0.07 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 552.50 | 0.00 | 5.50 | 2.75 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.07 | 0.01 | -0.35 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 555.00 | 0.90 | 4.80 | 2.85 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.09 | 0.01 | -0.44 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 557.50 | 0.00 | 4.80 | 2.40 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.10 | 0.01 | -0.43 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 3.10 | 1.55 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | -0.12 | 0.01 | -0.48 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 562.50 | 0.05 | 4.80 | 2.43 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.15 | 0.01 | -0.56 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 565.00 | 1.15 | 5.00 | 3.08 | 2.33 | -1.10 | -32.07% | 0.01 | 7 | 17 | 0.32 | -0.17 | 0.01 | -0.58 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 567.50 | 1.80 | 3.60 | 2.70 | 3.00 | % | 0.00 | 1 | 0 | 0.32 | -0.19 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 570.00 | 1.70 | 4.20 | 2.95 | 3.30 | -1.12 | -25.34% | 0.01 | 13 | 12 | 0.30 | -0.21 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 572.50 | 1.10 | 8.00 | 4.55 | % | 0.01 | 0 | 0 | 0.33 | -0.24 | 0.01 | -0.66 | 8/22/2025 3:59:56 PM EST | |||
| 575.00 | 3.10 | 5.40 | 4.25 | 5.50 | +1.45 | +35.81% | 0.01 | 4 | 1 | 0.32 | -0.27 | 0.01 | -0.69 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 577.50 | 1.00 | 9.70 | 5.35 | % | 0.01 | 0 | 0 | 0.31 | -0.30 | 0.01 | -0.71 | 8/22/2025 3:59:56 PM EST | |||
| 580.00 | 4.90 | 7.60 | 6.25 | 7.30 | +3.05 | +71.77% | 0.01 | 15 | 6 | 0.34 | -0.34 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 582.50 | 3.80 | 9.80 | 6.80 | % | 0.01 | 0 | 0 | 0.30 | -0.37 | 0.02 | -0.74 | 8/22/2025 3:59:56 PM EST | |||
| 585.00 | 4.70 | 10.90 | 7.80 | 5.75 | -1.30 | -18.44% | 0.01 | 1 | 1 | 0.31 | -0.41 | 0.02 | -0.75 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 587.50 | 5.60 | 11.90 | 8.75 | % | 0.01 | 0 | 0 | 0.30 | -0.45 | 0.02 | -0.75 | 8/22/2025 3:59:56 PM EST | |||
| 590.00 | 8.50 | 11.50 | 10.00 | 10.21 | +3.71 | +57.08% | 0.02 | 2 | 3 | 0.31 | -0.49 | 0.02 | -0.74 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 592.50 | 10.10 | 13.90 | 12.00 | 9.80 | +0.60 | +6.53% | 0.02 | 3 | 2 | 0.31 | -0.53 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 595.00 | 11.30 | 15.30 | 13.30 | 10.16 | -5.84 | -36.50% | 0.02 | 9 | 1 | 0.29 | -0.57 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 597.50 | 10.80 | 19.10 | 14.95 | % | 0.03 | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.71 | 8/22/2025 3:59:56 PM EST | |||
| 600.00 | 12.30 | 20.50 | 16.40 | 13.80 | +1.06 | +8.32% | 0.03 | 3 | 2 | 0.31 | -0.65 | 0.01 | -0.68 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 602.50 | 14.70 | 22.60 | 18.65 | % | 0.03 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.66 | 8/22/2025 3:59:56 PM EST | |||
| 605.00 | 16.60 | 23.00 | 19.80 | 14.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.71 | 0.01 | -0.65 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 610.00 | 21.80 | 28.00 | 24.90 | % | 0.04 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.58 | 8/22/2025 3:59:56 PM EST | |||
| 615.00 | 24.10 | 30.80 | 27.45 | % | 0.04 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.54 | 8/22/2025 3:59:56 PM EST | |||
| 620.00 | 29.10 | 36.60 | 32.85 | % | 0.05 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.48 | 8/22/2025 3:59:56 PM EST | |||
| 625.00 | 33.00 | 40.70 | 36.85 | % | 0.06 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.34 | 8/22/2025 3:59:56 PM EST | |||
| 630.00 | 38.70 | 45.90 | 42.30 | % | 0.07 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.29 | 8/22/2025 3:59:56 PM EST | |||
| 635.00 | 42.50 | 50.20 | 46.35 | % | 0.07 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.21 | 8/22/2025 3:59:56 PM EST | |||
| 640.00 | 48.30 | 55.00 | 51.65 | % | 0.08 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.16 | 8/22/2025 3:59:56 PM EST | |||
| 645.00 | 53.50 | 59.90 | 56.70 | % | 0.09 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.12 | 8/22/2025 3:59:56 PM EST | |||
| 650.00 | 57.20 | 64.90 | 61.05 | % | 0.09 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.11 | 8/22/2025 3:59:56 PM EST | |||
| 655.00 | 62.50 | 69.80 | 66.15 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 660.00 | 66.00 | 74.80 | 70.40 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 665.00 | 71.00 | 79.80 | 75.40 | % | 0.11 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 670.00 | 76.00 | 84.80 | 80.40 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 680.00 | 86.00 | 94.80 | 90.40 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 690.00 | 96.00 | 104.80 | 100.40 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 700.00 | 106.00 | 114.80 | 110.40 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 710.00 | 116.00 | 124.80 | 120.40 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 720.00 | 126.00 | 134.80 | 130.40 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 730.00 | 136.00 | 144.80 | 140.40 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |