Options Chain for REGENERON PHARMACEUTICALS COM (REGN) - $547.36 as of 7/4/2025 2:02:10 AM 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 | 193.00 | 202.20 | 197.60 | % | 0.56 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 360.00 | 183.00 | 192.20 | 187.60 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 370.00 | 173.20 | 182.10 | 177.65 | % | 0.48 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 380.00 | 163.00 | 171.50 | 167.25 | % | 0.44 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 390.00 | 153.20 | 162.10 | 157.65 | % | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 400.00 | 143.10 | 152.20 | 147.65 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 410.00 | 133.00 | 142.30 | 137.65 | 113.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 415.00 | 128.00 | 137.30 | 132.65 | % | 0.32 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 420.00 | 123.00 | 132.30 | 127.65 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 425.00 | 118.30 | 127.20 | 122.75 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 430.00 | 113.00 | 121.60 | 117.30 | % | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 435.00 | 108.30 | 117.20 | 112.75 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 440.00 | 103.40 | 112.30 | 107.85 | % | 0.25 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 445.00 | 98.10 | 107.40 | 102.75 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 450.00 | 93.10 | 102.40 | 97.75 | 74.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 455.00 | 88.40 | 97.30 | 92.85 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 460.00 | 83.00 | 91.70 | 87.35 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 465.00 | 78.20 | 87.50 | 82.85 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 470.00 | 73.20 | 82.50 | 77.85 | % | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 475.00 | 68.50 | 76.80 | 72.65 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 480.00 | 63.30 | 72.00 | 67.65 | 48.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 485.00 | 58.60 | 67.00 | 62.80 | % | 0.13 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 7/3/2025 12:59:00 PM EST | |||
| 490.00 | 53.70 | 62.70 | 58.20 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.08 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 495.00 | 49.00 | 56.80 | 52.90 | % | 0.11 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.14 | 7/3/2025 12:59:00 PM EST | |||
| 497.50 | 46.80 | 54.10 | 50.45 | % | 0.10 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.19 | 7/3/2025 12:59:00 PM EST | |||
| 500.00 | 44.00 | 52.00 | 48.00 | 32.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.65 | 0.96 | 0.00 | -0.21 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 505.00 | 40.80 | 47.20 | 44.00 | % | 0.09 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.22 | 7/3/2025 12:59:00 PM EST | |||
| 507.50 | 38.00 | 44.60 | 41.30 | 21.71 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.24 | 6/27/2025 | 7/3/2025 12:59:00 PM EST |
| 510.00 | 35.60 | 42.30 | 38.95 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.55 | 0.93 | 0.00 | -0.30 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 512.50 | 33.80 | 40.30 | 37.05 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.93 | 0.01 | -0.30 | 6/25/2025 | 7/3/2025 12:59:00 PM EST |
| 515.00 | 30.60 | 37.10 | 33.85 | 33.62 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | 0.91 | 0.01 | -0.35 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 517.50 | 29.00 | 35.70 | 32.35 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.89 | 0.01 | -0.39 | 6/27/2025 | 7/3/2025 12:59:00 PM EST |
| 520.00 | 27.20 | 33.10 | 30.15 | 32.70 | +9.91 | +43.49% | 0.06 | 1 | 16 | 0.48 | 0.86 | 0.01 | -0.43 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 522.50 | 25.10 | 31.10 | 28.10 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.84 | 0.01 | -0.46 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 525.00 | 23.00 | 29.00 | 26.00 | 27.80 | +1.43 | +5.43% | 0.05 | 3 | 9 | 0.47 | 0.82 | 0.01 | -0.49 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 527.50 | 21.00 | 26.50 | 23.75 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.28 | 0.80 | 0.01 | -0.51 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 530.00 | 19.20 | 25.40 | 22.30 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.33 | 0.77 | 0.01 | -0.54 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 532.50 | 16.00 | 23.60 | 19.80 | 17.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | 0.74 | 0.01 | -0.56 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 535.00 | 15.00 | 21.90 | 18.45 | 20.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.32 | 0.71 | 0.01 | -0.58 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 537.50 | 13.20 | 20.30 | 16.75 | 16.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.33 | 0.68 | 0.01 | -0.60 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 540.00 | 11.70 | 18.70 | 15.20 | 17.10 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.33 | 0.64 | 0.02 | -0.61 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 542.50 | 10.60 | 16.30 | 13.45 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | 0.60 | 0.02 | -0.62 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 545.00 | 8.40 | 15.00 | 11.70 | 13.42 | +0.25 | +1.90% | 0.02 | 5 | 35 | 0.31 | 0.56 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 547.50 | 9.10 | 14.00 | 11.55 | 11.00 | -1.00 | -8.34% | 0.02 | 1 | 14 | 0.35 | 0.52 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 550.00 | 8.00 | 10.00 | 9.00 | 9.41 | -3.59 | -27.62% | 0.02 | 36 | 42 | 0.29 | 0.47 | 0.02 | -0.59 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 552.50 | 5.40 | 8.70 | 7.05 | % | 0.01 | 0 | 0 | 0.28 | 0.43 | 0.02 | -0.57 | 7/3/2025 12:59:00 PM EST | |||
| 555.00 | 3.60 | 7.50 | 5.55 | 6.59 | -2.91 | -30.64% | 0.01 | 7 | 8 | 0.26 | 0.38 | 0.02 | -0.54 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 557.50 | 1.90 | 9.20 | 5.55 | 5.93 | -2.17 | -26.79% | 0.01 | 6 | 9 | 0.28 | 0.34 | 0.02 | -0.51 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 560.00 | 4.20 | 5.50 | 4.85 | 4.70 | -1.62 | -25.64% | 0.01 | 10 | 114 | 0.29 | 0.29 | 0.02 | -0.48 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 562.50 | 0.15 | 7.40 | 3.78 | 6.19 | +1.18 | +23.56% | 0.01 | 2 | 1 | 0.25 | 0.24 | 0.02 | -0.42 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 565.00 | 0.10 | 6.20 | 3.15 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.25 | 0.21 | 0.01 | -0.38 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 567.50 | 0.55 | 5.50 | 3.03 | 4.20 | +0.80 | +23.53% | 0.01 | 1 | 1 | 0.28 | 0.17 | 0.01 | -0.34 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 570.00 | 0.50 | 3.00 | 1.75 | 2.10 | -1.00 | -32.26% | 0.00 | 5 | 21 | 0.29 | 0.15 | 0.01 | -0.30 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 572.50 | 1.10 | 4.70 | 2.90 | 2.50 | % | 0.01 | 1 | 0 | 0.35 | 0.12 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 575.00 | 0.05 | 5.90 | 2.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.10 | 0.01 | -0.23 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 580.00 | 0.35 | 1.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.28 | 0.07 | 0.01 | -0.18 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.11 | 7/3/2025 12:59:00 PM EST | |||
| 590.00 | 0.20 | 1.30 | 0.75 | 0.50 | % | 0.00 | 2 | 0 | 0.31 | 0.03 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 595.00 | 0.00 | 2.90 | 1.45 | 0.41 | % | 0.00 | 1 | 0 | 0.50 | 0.01 | 0.00 | -0.04 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 600.00 | 0.00 | 1.25 | 0.63 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.01 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 620.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:59:00 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:59:00 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:59:00 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:00 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:00 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 470.00 | 0.00 | 3.50 | 1.75 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 7/3/2025 12:59:00 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.08 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.14 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 497.50 | 0.00 | 2.20 | 1.10 | 0.50 | % | 0.00 | 15 | 0 | 0.38 | -0.03 | 0.00 | -0.19 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 500.00 | 0.40 | 1.00 | 0.70 | 0.50 | -0.10 | -16.67% | 0.00 | 4 | 217 | 0.38 | -0.04 | 0.00 | -0.21 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.04 | 0.00 | -0.22 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 507.50 | 0.00 | 4.80 | 2.40 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.05 | 0.00 | -0.24 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 510.00 | 0.20 | 1.25 | 0.73 | 0.92 | -0.98 | -51.58% | 0.00 | 16 | 8 | 0.30 | -0.07 | 0.00 | -0.30 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 512.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.30 | 7/3/2025 12:59:00 PM EST | |||
| 515.00 | 0.00 | 2.90 | 1.45 | 2.40 | -0.97 | -28.79% | 0.00 | 4 | 17 | 0.42 | -0.09 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 517.50 | 0.40 | 3.50 | 1.95 | 0.05 | -3.65 | -98.65% | 0.00 | 1 | 1 | 0.33 | -0.11 | 0.01 | -0.39 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 520.00 | 0.30 | 3.20 | 1.75 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | -0.14 | 0.01 | -0.43 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 522.50 | 1.80 | 2.75 | 2.28 | 1.85 | -10.35 | -84.84% | 0.00 | 10 | 8 | 0.33 | -0.16 | 0.01 | -0.46 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 525.00 | 1.90 | 3.20 | 2.55 | 2.20 | -0.80 | -26.67% | 0.00 | 2 | 2 | 0.32 | -0.18 | 0.01 | -0.49 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 527.50 | 0.30 | 4.80 | 2.55 | 3.17 | -11.43 | -78.29% | 0.00 | 1 | 4 | 0.34 | -0.20 | 0.01 | -0.51 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 530.00 | 0.60 | 4.60 | 2.60 | 4.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | -0.23 | 0.01 | -0.54 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 532.50 | 2.85 | 6.00 | 4.43 | % | 0.01 | 0 | 0 | 0.34 | -0.26 | 0.01 | -0.56 | 7/3/2025 12:59:00 PM EST | |||
| 535.00 | 2.95 | 6.00 | 4.48 | 4.92 | -5.13 | -51.05% | 0.01 | 10 | 1 | 0.32 | -0.29 | 0.01 | -0.58 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 537.50 | 5.20 | 6.80 | 6.00 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.32 | 0.01 | -0.60 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 540.00 | 4.00 | 7.50 | 5.75 | 6.90 | -1.20 | -14.82% | 0.01 | 107 | 5 | 0.32 | -0.36 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 542.50 | 7.10 | 9.20 | 8.15 | 10.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.40 | 0.02 | -0.62 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 545.00 | 5.00 | 9.90 | 7.45 | 10.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.44 | 0.02 | -0.61 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 547.50 | 6.70 | 10.90 | 8.80 | 8.36 | % | 0.02 | 2 | 0 | 0.32 | -0.48 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 550.00 | 9.50 | 13.10 | 11.30 | 11.20 | -21.80 | -66.07% | 0.02 | 18 | 21 | 0.28 | -0.53 | 0.02 | -0.59 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 552.50 | 8.40 | 13.70 | 11.05 | % | 0.02 | 0 | 0 | 0.30 | -0.57 | 0.02 | -0.57 | 7/3/2025 12:59:00 PM EST | |||
| 555.00 | 11.80 | 16.20 | 14.00 | % | 0.03 | 0 | 0 | 0.31 | -0.62 | 0.02 | -0.54 | 7/3/2025 12:59:00 PM EST | |||
| 557.50 | 11.50 | 18.20 | 14.85 | % | 0.03 | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.51 | 7/3/2025 12:59:00 PM EST | |||
| 560.00 | 13.30 | 20.20 | 16.75 | % | 0.03 | 0 | 0 | 0.28 | -0.71 | 0.02 | -0.48 | 7/3/2025 12:59:00 PM EST | |||
| 562.50 | 15.10 | 21.00 | 18.05 | % | 0.03 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.42 | 7/3/2025 12:59:00 PM EST | |||
| 565.00 | 16.90 | 23.70 | 20.30 | % | 0.04 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.38 | 7/3/2025 12:59:00 PM EST | |||
| 567.50 | 18.90 | 25.70 | 22.30 | % | 0.04 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.34 | 7/3/2025 12:59:00 PM EST | |||
| 570.00 | 20.90 | 28.20 | 24.55 | % | 0.04 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.30 | 7/3/2025 12:59:00 PM EST | |||
| 572.50 | 23.10 | 29.20 | 26.15 | % | 0.05 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.26 | 7/3/2025 12:59:00 PM EST | |||
| 575.00 | 25.20 | 33.20 | 29.20 | % | 0.05 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.23 | 7/3/2025 12:59:00 PM EST | |||
| 580.00 | 30.30 | 37.90 | 34.10 | 90.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.18 | 5/30/2025 | 7/3/2025 12:59:00 PM EST |
| 585.00 | 34.50 | 42.50 | 38.50 | % | 0.07 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.11 | 7/3/2025 12:59:00 PM EST | |||
| 590.00 | 39.70 | 47.00 | 43.35 | % | 0.07 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.10 | 7/3/2025 12:59:00 PM EST | |||
| 595.00 | 44.20 | 51.90 | 48.05 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 7/3/2025 12:59:00 PM EST | |||
| 600.00 | 49.10 | 57.20 | 53.15 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 7/3/2025 12:59:00 PM EST | |||
| 605.00 | 53.50 | 62.20 | 57.85 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 610.00 | 58.10 | 67.40 | 62.75 | 120.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 7/3/2025 12:59:00 PM EST |
| 615.00 | 64.00 | 72.00 | 68.00 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 620.00 | 68.20 | 77.10 | 72.65 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 630.00 | 78.00 | 87.30 | 82.65 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 640.00 | 88.00 | 97.30 | 92.65 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 650.00 | 98.00 | 107.30 | 102.65 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 660.00 | 108.10 | 117.00 | 112.55 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 670.00 | 118.10 | 127.00 | 122.55 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 680.00 | 128.10 | 137.00 | 132.55 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 690.00 | 138.10 | 147.00 | 142.55 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 700.00 | 148.10 | 157.00 | 152.55 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 710.00 | 158.10 | 167.00 | 162.55 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 720.00 | 168.10 | 177.00 | 172.55 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 730.00 | 178.10 | 187.00 | 182.55 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 740.00 | 188.10 | 197.00 | 192.55 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 750.00 | 198.10 | 207.00 | 202.55 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 760.00 | 208.10 | 217.00 | 212.55 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 770.00 | 218.10 | 227.00 | 222.55 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 780.00 | 228.10 | 237.00 | 232.55 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 790.00 | 238.10 | 247.00 | 242.55 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 800.00 | 248.10 | 257.00 | 252.55 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 810.00 | 258.10 | 267.00 | 262.55 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 820.00 | 268.10 | 277.00 | 272.55 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |