Options Chain for S&P GLOBAL INC COM (SPGI) - $514.00 as of 5/12/2025 4:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 244.60 | 252.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 280.00 | 235.30 | 242.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 290.00 | 225.60 | 232.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 300.00 | 214.80 | 222.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 310.00 | 206.40 | 212.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 320.00 | 196.20 | 202.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 330.00 | 186.00 | 192.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 340.00 | 175.60 | 182.60 | 123.10 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:58:47 AM EST |
| 350.00 | 166.40 | 172.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 360.00 | 156.00 | 162.50 | 174.30 | 0.00 | 0.00% | 0 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 10:58:47 AM EST |
| 370.00 | 144.80 | 152.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 380.00 | 135.50 | 142.60 | 154.77 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 10:58:47 AM EST |
| 390.00 | 125.60 | 132.50 | 59.00 | 0.00 | 0.00% | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:47 AM EST |
| 395.00 | 121.10 | 127.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 400.00 | 116.90 | 123.00 | 51.00 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 10:58:47 AM EST |
| 405.00 | 111.60 | 117.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 410.00 | 105.40 | 112.60 | 47.00 | 0.00 | 0.00% | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:47 AM EST |
| 415.00 | 101.50 | 107.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 420.00 | 96.50 | 102.60 | 48.10 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:58:47 AM EST |
| 425.00 | 91.30 | 98.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 430.00 | 87.10 | 92.60 | 32.70 | 0.00 | 0.00% | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 435.00 | 80.20 | 87.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 440.00 | 76.40 | 82.60 | 55.50 | 0.00 | 0.00% | 0 | 54 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:58:47 AM EST |
| 445.00 | 71.50 | 77.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 450.00 | 66.10 | 72.60 | 54.00 | 0.00 | 0.00% | 0 | 39 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:47 AM EST |
| 452.50 | 63.10 | 70.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 455.00 | 61.80 | 67.60 | 41.10 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:58:47 AM EST |
| 457.50 | 59.20 | 65.10 | 47.32 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:47 AM EST |
| 460.00 | 56.50 | 62.60 | 47.95 | 0.00 | 0.00% | 0 | 203 | 1.20 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:47 AM EST |
| 462.50 | 54.10 | 60.10 | 16.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:58:47 AM EST |
| 465.00 | 51.70 | 57.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 467.50 | 49.20 | 55.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 470.00 | 46.60 | 52.70 | 38.80 | 0.00 | 0.00% | 0 | 76 | 1.05 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:47 AM EST |
| 472.50 | 44.10 | 50.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 475.00 | 41.50 | 47.70 | 33.30 | 0.00 | 0.00% | 0 | 47 | 0.97 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:47 AM EST |
| 477.50 | 39.20 | 45.20 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:47 AM EST |
| 480.00 | 36.30 | 42.80 | 36.42 | 0.00 | 0.00% | 0 | 40 | 0.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:47 AM EST |
| 482.50 | 34.30 | 40.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 485.00 | 31.70 | 37.80 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:47 AM EST |
| 487.50 | 29.30 | 35.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 490.00 | 25.80 | 32.90 | 27.55 | 0.00 | 0.00% | 0 | 535 | 0.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:47 AM EST |
| 492.50 | 23.90 | 30.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 495.00 | 21.60 | 28.10 | 10.50 | 0.00 | 0.00% | 0 | 136 | 0.68 | 0.98 | 0.01 | -0.04 | 4/30/2025 | 5/13/2025 10:58:47 AM EST |
| 497.50 | 18.80 | 25.60 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.01 | -0.11 | 5/7/2025 | 5/13/2025 10:58:47 AM EST |
| 500.00 | 17.50 | 23.20 | 21.27 | +2.27 | +11.95% | 5 | 88 | 0.61 | 0.91 | 0.01 | -0.31 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 502.50 | 15.10 | 20.90 | 8.75 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.90 | 0.01 | -0.29 | 5/7/2025 | 5/13/2025 10:58:47 AM EST |
| 505.00 | 12.70 | 18.70 | 11.58 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.83 | 0.02 | -0.52 | 5/8/2025 | 5/13/2025 10:58:47 AM EST |
| 507.50 | 10.30 | 16.40 | 10.02 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.81 | 0.02 | -0.48 | 5/12/2025 | 5/13/2025 10:58:47 AM EST |
| 510.00 | 8.00 | 14.20 | 10.86 | +2.59 | +31.32% | 2 | 143 | 0.47 | 0.77 | 0.02 | -0.50 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 515.00 | 4.80 | 8.30 | 6.10 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.65 | 0.03 | -0.60 | 5/12/2025 | 5/13/2025 10:58:47 AM EST |
| 520.00 | 2.50 | 5.10 | 4.31 | +2.00 | +86.58% | 2 | 194 | 0.26 | 0.49 | 0.04 | -0.62 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 525.00 | 1.05 | 2.90 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.30 | 0.04 | -0.51 | 5/12/2025 | 5/13/2025 10:58:47 AM EST |
| 530.00 | 0.05 | 1.05 | 0.92 | +0.32 | +53.34% | 12 | 569 | 0.20 | 0.13 | 0.02 | -0.31 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 535.00 | 0.00 | 1.45 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.05 | 0.01 | -0.17 | 5/2/2025 | 5/13/2025 10:58:47 AM EST |
| 540.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 230 | 0.39 | 0.02 | 0.00 | -0.07 | 5/12/2025 | 5/13/2025 10:58:47 AM EST |
| 545.00 | 0.00 | 1.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 5/13/2025 10:58:47 AM EST | |||
| 550.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 10:58:47 AM EST |
| 555.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 560.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:47 AM EST |
| 565.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 570.00 | 0.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 233 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:47 AM EST |
| 575.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 580.00 | 0.00 | 1.50 | 0.92 | 0.00 | 0.00% | 0 | 426 | 0.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 10:58:47 AM EST |
| 585.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 590.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 10:58:47 AM EST |
| 595.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 600.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:47 AM EST |
| 605.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 610.00 | 0.00 | 1.50 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/13/2025 10:58:47 AM EST |
| 620.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 45 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 10:58:47 AM EST |
| 630.00 | 0.00 | 1.00 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/13/2025 10:58:47 AM EST |
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 650.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 660.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 680.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/13/2025 10:58:47 AM EST |
| 700.00 | 0.00 | 1.50 | 1.58 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/13/2025 10:58:47 AM EST |
| 720.00 | 0.00 | 1.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 740.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 28 | 2.04 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/13/2025 10:58:47 AM EST |
| 760.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 10:58:47 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 280.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 11 | 3.54 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/13/2025 10:58:47 AM EST |
| 290.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 300.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 310.00 | 0.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 320.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:47 AM EST |
| 330.00 | 0.00 | 1.50 | 2.80 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 340.00 | 0.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 350.00 | 0.00 | 1.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 360.00 | 0.00 | 1.50 | 5.60 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:47 AM EST |
| 370.00 | 0.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:58:47 AM EST |
| 380.00 | 0.00 | 1.50 | 3.40 | 0.00 | 0.00% | 0 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:47 AM EST |
| 390.00 | 0.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:47 AM EST |
| 395.00 | 0.00 | 1.50 | 4.90 | 0.00 | 0.00% | 0 | 72 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:47 AM EST |
| 400.00 | 0.00 | 0.95 | 0.05 | -0.25 | -83.34% | 4 | 105 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 405.00 | 0.00 | 1.50 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:47 AM EST |
| 410.00 | 0.00 | 1.50 | 7.60 | 0.00 | 0.00% | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:47 AM EST |
| 415.00 | 0.00 | 1.50 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:47 AM EST |
| 420.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 143 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:47 AM EST |
| 425.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 430.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:58:47 AM EST |
| 435.00 | 0.00 | 1.70 | 0.93 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:58:47 AM EST |
| 440.00 | 0.00 | 1.70 | 0.49 | 0.00 | 0.00% | 0 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:58:47 AM EST |
| 445.00 | 0.00 | 1.50 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:58:47 AM EST |
| 450.00 | 0.00 | 1.45 | 0.38 | 0.00 | 0.00% | 0 | 108 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:58:47 AM EST |
| 452.50 | 0.00 | 1.50 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:58:47 AM EST |
| 455.00 | 0.00 | 1.50 | 0.89 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:58:47 AM EST |
| 457.50 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 460.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 231 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:58:47 AM EST |
| 462.50 | 0.00 | 1.50 | 2.08 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:58:47 AM EST |
| 465.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:47 AM EST |
| 467.50 | 0.00 | 1.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 470.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:58:47 AM EST |
| 472.50 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 475.00 | 0.00 | 1.50 | 13.03 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:47 AM EST |
| 477.50 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:47 AM EST |
| 480.00 | 0.00 | 1.50 | 0.15 | -0.05 | -25.00% | 1 | 239 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 482.50 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 485.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 487.50 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 490.00 | 0.00 | 1.00 | 0.30 | -0.15 | -33.34% | 1 | 218 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 492.50 | 0.00 | 1.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 495.00 | 0.00 | 1.50 | 15.15 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.02 | 0.01 | -0.04 | 4/29/2025 | 5/13/2025 10:58:47 AM EST |
| 497.50 | 0.20 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.04 | 0.01 | -0.11 | 5/9/2025 | 5/13/2025 10:58:47 AM EST |
| 500.00 | 0.40 | 0.95 | 2.90 | 0.00 | 0.00% | 0 | 150 | 0.29 | -0.09 | 0.01 | -0.31 | 5/9/2025 | 5/13/2025 10:58:47 AM EST |
| 502.50 | 0.55 | 1.25 | 3.80 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.10 | 0.01 | -0.29 | 5/9/2025 | 5/13/2025 10:58:47 AM EST |
| 505.00 | 0.50 | 1.10 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.17 | 0.02 | -0.52 | 5/9/2025 | 5/13/2025 10:58:47 AM EST |
| 507.50 | 0.90 | 1.60 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.19 | 0.02 | -0.48 | 5/8/2025 | 5/13/2025 10:58:47 AM EST |
| 510.00 | 1.30 | 2.10 | 4.98 | 0.00 | 0.00% | 0 | 104 | 0.28 | -0.23 | 0.02 | -0.50 | 5/8/2025 | 5/13/2025 10:58:47 AM EST |
| 515.00 | 2.60 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.35 | 0.03 | -0.60 | 5/12/2025 | 5/13/2025 10:58:47 AM EST |
| 520.00 | 4.80 | 7.70 | 5.00 | -0.50 | -9.10% | 3 | 45 | 0.20 | -0.51 | 0.04 | -0.62 | 5/13/2025 | 5/13/2025 10:58:47 AM EST |
| 525.00 | 4.10 | 10.00 | % | 0 | 0 | 0.20 | -0.70 | 0.04 | -0.51 | 5/13/2025 10:58:47 AM EST | |||
| 530.00 | 8.00 | 15.00 | 23.98 | 0.00 | 0.00% | 0 | 241 | 0.35 | -0.87 | 0.02 | -0.31 | 5/9/2025 | 5/13/2025 10:58:47 AM EST |
| 535.00 | 12.50 | 19.80 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.17 | 5/13/2025 10:58:47 AM EST | |||
| 540.00 | 17.80 | 23.90 | 33.68 | 0.00 | 0.00% | 0 | 154 | 0.42 | -0.98 | 0.00 | -0.07 | 5/9/2025 | 5/13/2025 10:58:47 AM EST |
| 545.00 | 23.80 | 30.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/13/2025 10:58:47 AM EST | |||
| 550.00 | 28.10 | 33.70 | 46.85 | 0.00 | 0.00% | 0 | 18 | 0.69 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:47 AM EST |
| 555.00 | 32.60 | 39.90 | 51.86 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:47 AM EST |
| 560.00 | 37.60 | 44.90 | 28.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 10:58:47 AM EST |
| 565.00 | 42.70 | 49.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 570.00 | 47.80 | 54.90 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 10:58:47 AM EST |
| 575.00 | 52.60 | 59.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 580.00 | 57.60 | 64.90 | 79.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/13/2025 10:58:47 AM EST |
| 585.00 | 62.60 | 69.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 590.00 | 67.70 | 74.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 595.00 | 72.60 | 79.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 600.00 | 77.70 | 84.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 605.00 | 82.60 | 89.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 610.00 | 87.60 | 95.00 | 169.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:47 AM EST |
| 620.00 | 97.60 | 104.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 630.00 | 107.60 | 114.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 640.00 | 117.60 | 124.90 | 136.70 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/13/2025 10:58:47 AM EST |
| 650.00 | 127.80 | 135.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 660.00 | 137.60 | 144.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 680.00 | 157.70 | 164.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 700.00 | 177.60 | 184.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 720.00 | 197.60 | 204.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 740.00 | 217.60 | 225.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST | |||
| 760.00 | 237.60 | 245.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:47 AM EST |