Options Chain for TEXAS PACIFIC LAND CORPORATION COM (TPL) - $1,277.58 as of 4/16/2025 8:43:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 672.00 | 681.80 | 502.00 | 0.00 | 0.00% | 0 | 3 | 7.66 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 620.00 | 652.00 | 661.80 | 537.00 | 0.00 | 0.00% | 0 | 2 | 7.36 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 640.00 | 632.10 | 639.00 | 490.00 | 0.00 | 0.00% | 0 | 1 | 7.06 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 660.00 | 612.00 | 621.80 | 507.00 | 0.00 | 0.00% | 0 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 680.00 | 592.10 | 601.70 | 487.00 | 0.00 | 0.00% | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 700.00 | 572.00 | 581.30 | 496.00 | 0.00 | 0.00% | 0 | 2 | 6.24 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 720.00 | 552.00 | 560.00 | 374.00 | 0.00 | 0.00% | 0 | 3 | 5.99 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 740.00 | 532.10 | 540.00 | 535.00 | 0.00 | 0.00% | 0 | 2 | 5.73 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 760.00 | 512.00 | 520.00 | 361.00 | 0.00 | 0.00% | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 780.00 | 492.00 | 500.00 | 343.00 | 0.00 | 0.00% | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 800.00 | 472.00 | 480.00 | 378.00 | 0.00 | 0.00% | 0 | 3 | 5.03 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 810.00 | 462.10 | 470.00 | 328.00 | 0.00 | 0.00% | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 820.00 | 452.00 | 461.30 | 296.00 | 0.00 | 0.00% | 0 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 830.00 | 442.20 | 450.00 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 840.00 | 432.50 | 440.00 | 433.90 | 0.00 | 0.00% | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/16/2025 4:00:02 PM EST |
| 850.00 | 422.50 | 431.50 | 325.00 | 0.00 | 0.00% | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 860.00 | 412.50 | 421.50 | 404.00 | 0.00 | 0.00% | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 870.00 | 402.50 | 411.50 | 266.00 | 0.00 | 0.00% | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 880.00 | 392.50 | 401.50 | 236.00 | 0.00 | 0.00% | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 890.00 | 382.30 | 391.50 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 900.00 | 372.50 | 380.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 910.00 | 362.10 | 370.00 | 254.00 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 920.00 | 352.50 | 361.60 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 930.00 | 342.20 | 351.50 | 197.00 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 940.00 | 332.60 | 340.00 | 206.00 | 0.00 | 0.00% | 0 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 950.00 | 322.60 | 330.00 | 285.00 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 4/16/2025 4:00:02 PM EST |
| 960.00 | 312.10 | 321.40 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 970.00 | 302.30 | 312.00 | 282.00 | 0.00 | 0.00% | 0 | 50 | 3.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 980.00 | 292.50 | 300.00 | 156.00 | 0.00 | 0.00% | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 990.00 | 282.50 | 290.00 | 164.00 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,000.00 | 272.40 | 282.00 | 180.20 | 0.00 | 0.00% | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,010.00 | 262.40 | 272.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,020.00 | 252.60 | 262.00 | 236.00 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,030.00 | 243.00 | 252.00 | 222.00 | 0.00 | 0.00% | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,040.00 | 232.40 | 242.00 | 516.42 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 4/16/2025 4:00:02 PM EST |
| 1,050.00 | 222.00 | 231.70 | 203.00 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | -0.09 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,060.00 | 212.10 | 221.40 | 111.55 | 0.00 | 0.00% | 0 | 3 | 2.33 | 1.00 | 0.00 | -0.20 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,070.00 | 202.20 | 211.50 | 109.00 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | -0.23 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,080.00 | 192.00 | 200.00 | 75.00 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | -0.23 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,090.00 | 182.00 | 191.00 | 56.74 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.99 | 0.00 | -0.31 | 10/8/2024 | 4/16/2025 4:00:02 PM EST |
| 1,100.00 | 172.10 | 181.70 | 178.00 | +18.00 | +11.25% | 6 | 14 | 1.95 | 0.99 | 0.00 | -0.38 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,110.00 | 163.00 | 172.00 | 79.90 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.99 | 0.00 | -0.42 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,120.00 | 152.20 | 162.00 | 97.00 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.99 | 0.00 | -0.49 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,130.00 | 142.00 | 151.90 | 65.65 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.99 | 0.00 | -0.56 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,140.00 | 132.20 | 142.00 | 144.70 | +84.62 | +140.85% | 1 | 3 | 1.57 | 0.98 | 0.00 | -0.63 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,150.00 | 122.00 | 131.90 | 52.00 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.97 | 0.00 | -1.08 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,160.00 | 112.00 | 121.50 | 45.00 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.97 | 0.00 | -1.06 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,170.00 | 102.40 | 112.00 | 105.00 | +14.22 | +15.67% | 1 | 14 | 1.36 | 0.96 | 0.00 | -1.42 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,180.00 | 93.40 | 103.00 | 96.00 | -4.15 | -4.15% | 2 | 18 | 1.32 | 0.95 | 0.00 | -1.67 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,190.00 | 83.40 | 92.90 | 42.00 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.91 | 0.00 | -3.36 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,200.00 | 74.10 | 83.90 | 80.00 | -2.80 | -3.39% | 5 | 11 | 1.23 | 0.89 | 0.00 | -4.10 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,210.00 | 65.50 | 75.00 | 68.40 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.86 | 0.00 | -5.68 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,220.00 | 57.00 | 65.70 | 56.71 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.85 | 0.00 | -5.85 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,230.00 | 48.20 | 57.60 | 60.80 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.82 | 0.01 | -6.45 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,240.00 | 40.20 | 50.00 | 50.85 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.78 | 0.01 | -7.75 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,250.00 | 33.10 | 42.60 | 43.40 | -35.00 | -44.65% | 2 | 21 | 0.82 | 0.72 | 0.01 | -8.38 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,260.00 | 26.40 | 35.90 | 30.94 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.65 | 0.01 | -9.03 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,270.00 | 20.10 | 29.60 | 19.28 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.56 | 0.01 | -9.49 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,280.00 | 15.40 | 24.50 | 24.60 | -44.40 | -64.35% | 1 | 5 | 0.82 | 0.48 | 0.01 | -9.69 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,290.00 | 11.00 | 20.00 | 66.50 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.41 | 0.01 | -9.60 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,300.00 | 7.00 | 16.90 | 8.70 | -5.26 | -37.68% | 4 | 39 | 0.79 | 0.34 | 0.01 | -9.25 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,310.00 | 4.20 | 14.00 | 14.36 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.28 | 0.01 | -8.24 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,320.00 | 2.00 | 11.90 | 8.70 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.23 | 0.01 | -6.53 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,330.00 | 1.00 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.18 | 0.00 | -4.53 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,340.00 | 1.20 | 8.70 | 3.93 | -1.07 | -21.40% | 5 | 17 | 0.77 | 0.16 | 0.00 | -4.01 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,350.00 | 1.15 | 7.50 | 1.50 | -2.50 | -62.50% | 7 | 46 | 0.89 | 0.12 | 0.00 | -2.91 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,360.00 | 0.00 | 5.90 | 4.77 | -2.63 | -35.55% | 2 | 11 | 1.14 | 0.08 | 0.00 | -1.83 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,370.00 | 0.00 | 5.80 | 7.90 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.06 | 0.00 | -1.29 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,380.00 | 0.00 | 5.30 | 6.80 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.05 | 0.00 | -0.92 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,390.00 | 0.00 | 6.10 | 3.30 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.03 | 0.00 | -0.64 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,400.00 | 0.10 | 5.90 | 0.40 | -0.60 | -60.00% | 2 | 68 | 1.18 | 0.03 | 0.00 | -0.64 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,410.00 | 0.00 | 4.70 | 14.60 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.02 | 0.00 | -0.31 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,420.00 | 0.00 | 2.00 | 2.10 | -2.01 | -48.91% | 5 | 22 | 1.29 | 0.01 | 0.00 | -0.25 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,430.00 | 0.45 | 4.30 | 1.00 | -11.00 | -91.67% | 9 | 9 | 1.41 | 0.01 | 0.00 | -0.16 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,440.00 | 0.00 | 5.20 | 3.00 | 0.00 | 0.00% | 0 | 24 | 1.54 | 0.01 | 0.00 | -0.09 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,450.00 | 0.00 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 17 | 1.72 | 0.00 | 0.00 | -0.05 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,460.00 | 0.00 | 5.00 | 11.60 | 0.00 | 0.00% | 0 | 12 | 1.76 | 0.00 | 0.00 | -0.03 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,470.00 | 0.00 | 3.70 | 11.50 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 4/16/2025 4:00:02 PM EST |
| 1,480.00 | 0.00 | 4.90 | 0.50 | -3.50 | -87.50% | 1 | 9 | 1.88 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,490.00 | 0.00 | 1.50 | 0.68 | -2.87 | -80.85% | 1 | 11 | 1.63 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,500.00 | 0.00 | 3.50 | 1.70 | 0.00 | 0.00% | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,510.00 | 0.00 | 4.70 | 10.50 | 0.00 | 0.00% | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,520.00 | 0.00 | 4.70 | 10.00 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,530.00 | 0.00 | 2.00 | 14.10 | 0.00 | 0.00% | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,540.00 | 0.00 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,550.00 | 0.00 | 5.00 | 1.75 | 0.00 | 0.00% | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,560.00 | 0.00 | 4.60 | 7.50 | 0.00 | 0.00% | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,570.00 | 0.00 | 4.60 | 7.63 | 0.00 | 0.00% | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,580.00 | 0.00 | 5.30 | 1.20 | -0.70 | -36.85% | 9 | 22 | 2.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,590.00 | 0.00 | 2.90 | 191.00 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 4/16/2025 4:00:02 PM EST |
| 1,600.00 | 0.00 | 2.80 | 5.40 | 0.00 | 0.00% | 0 | 17 | 2.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,610.00 | 0.00 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,620.00 | 0.00 | 2.80 | 2.14 | 0.00 | 0.00% | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,630.00 | 0.00 | 5.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,640.00 | 0.00 | 3.40 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/16/2025 4:00:02 PM EST |
| 1,650.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 5 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,660.00 | 0.00 | 2.65 | 8.35 | 0.00 | 0.00% | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/16/2025 4:00:02 PM EST |
| 1,670.00 | 0.00 | 4.40 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,680.00 | 0.00 | 3.70 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,690.00 | 0.00 | 4.40 | 7.20 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,700.00 | 0.00 | 4.40 | 1.03 | 0.00 | 0.00% | 0 | 18 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,710.00 | 0.00 | 4.40 | 14.00 | 0.00 | 0.00% | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/16/2025 4:00:02 PM EST |
| 1,720.00 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 32 | 23 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,730.00 | 0.00 | 4.30 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,740.00 | 0.00 | 4.30 | 8.50 | 0.00 | 0.00% | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/16/2025 4:00:02 PM EST |
| 1,750.00 | 0.00 | 4.30 | 2.84 | 0.00 | 0.00% | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,760.00 | 0.00 | 4.30 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,770.00 | 0.00 | 3.00 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,780.00 | 0.00 | 3.30 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,790.00 | 0.00 | 10.00 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,800.00 | 0.00 | 4.00 | 2.12 | 0.00 | 0.00% | 0 | 25 | 3.25 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/16/2025 4:00:02 PM EST |
| 1,820.00 | 0.00 | 10.00 | 1.72 | 0.00 | 0.00% | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/16/2025 4:00:02 PM EST |
| 1,840.00 | 0.00 | 10.00 | 4.02 | 0.00 | 0.00% | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/16/2025 4:00:02 PM EST |
| 1,850.00 | 0.00 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/16/2025 4:00:02 PM EST |
| 1,860.00 | 0.00 | 10.00 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,880.00 | 0.00 | 10.00 | 1.43 | 0.00 | 0.00% | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,900.00 | 0.00 | 10.00 | 61.42 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 4/16/2025 4:00:02 PM EST |
| 1,920.00 | 0.00 | 10.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,940.00 | 0.00 | 10.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,950.00 | 0.00 | 10.00 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/16/2025 4:00:02 PM EST |
| 1,960.00 | 0.00 | 10.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,980.00 | 0.00 | 10.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 2,000.00 | 0.00 | 10.00 | 1.00 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 2,020.00 | 0.00 | 10.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 2,040.00 | 0.00 | 10.00 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/16/2025 4:00:02 PM EST |
| 2,060.00 | 0.00 | 10.00 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/16/2025 4:00:02 PM EST |
| 2,080.00 | 0.00 | 10.00 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/16/2025 4:00:02 PM EST |
| 2,100.00 | 0.00 | 10.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 2,120.00 | 0.00 | 10.00 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/16/2025 4:00:02 PM EST |
| 2,140.00 | 0.00 | 10.00 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/16/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 660.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/16/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/16/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/16/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 810.00 | 0.00 | 4.30 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 4/16/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 4.30 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 830.00 | 0.00 | 4.30 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 4/16/2025 4:00:02 PM EST |
| 840.00 | 0.00 | 4.30 | 17.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 4/16/2025 4:00:02 PM EST |
| 850.00 | 0.00 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 12 | 4.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 860.00 | 0.00 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/16/2025 4:00:02 PM EST |
| 870.00 | 0.00 | 4.40 | 11.50 | 0.00 | 0.00% | 0 | 11 | 4.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 16 | 4.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 890.00 | 0.00 | 4.40 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 900.00 | 0.00 | 4.40 | 10.15 | 0.00 | 0.00% | 0 | 16 | 4.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 910.00 | 0.00 | 4.40 | 29.30 | 0.00 | 0.00% | 0 | 7 | 3.94 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/16/2025 4:00:02 PM EST |
| 920.00 | 0.00 | 4.40 | 5.90 | 0.00 | 0.00% | 0 | 9 | 3.38 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 930.00 | 0.00 | 4.60 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 940.00 | 0.00 | 3.20 | 21.05 | 0.00 | 0.00% | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 950.00 | 0.00 | 3.20 | 20.00 | 0.00 | 0.00% | 0 | 12 | 3.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 960.00 | 0.00 | 3.00 | 25.00 | 0.00 | 0.00% | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 970.00 | 0.00 | 2.40 | 54.00 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 980.00 | 0.00 | 4.60 | 26.80 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 990.00 | 0.00 | 4.50 | 34.70 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,000.00 | 0.00 | 5.30 | 0.96 | 0.00 | 0.00% | 0 | 15 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,010.00 | 0.00 | 5.30 | 10.00 | 0.00 | 0.00% | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,020.00 | 0.00 | 4.70 | 43.00 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,030.00 | 0.00 | 5.40 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,050.00 | 0.00 | 4.90 | 2.46 | 0.00 | 0.00% | 0 | 15 | 2.18 | 0.00 | 0.00 | -0.09 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,060.00 | 0.15 | 4.90 | 23.00 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | -0.20 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,070.00 | 0.50 | 5.60 | 28.38 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | -0.23 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,080.00 | 0.00 | 5.70 | 1.43 | 0.00 | 0.00% | 0 | 4 | 1.94 | 0.00 | 0.00 | -0.23 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,090.00 | 0.00 | 3.50 | 59.00 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.01 | 0.00 | -0.31 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,100.00 | 0.50 | 5.20 | 6.00 | 0.00 | 0.00% | 0 | 27 | 2.05 | -0.01 | 0.00 | -0.38 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,110.00 | 0.00 | 2.05 | 2.23 | 0.00 | 0.00% | 0 | 11 | 1.57 | -0.01 | 0.00 | -0.42 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,120.00 | 0.00 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 9 | 1.65 | -0.01 | 0.00 | -0.49 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,130.00 | 0.00 | 5.40 | 101.50 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.01 | 0.00 | -0.56 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,140.00 | 0.00 | 5.50 | 11.06 | 0.00 | 0.00% | 0 | 22 | 1.68 | -0.02 | 0.00 | -0.63 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,150.00 | 0.00 | 6.50 | 0.60 | -2.58 | -81.14% | 1 | 29 | 1.48 | -0.03 | 0.00 | -1.08 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,160.00 | 0.00 | 4.80 | 58.13 | 0.00 | 0.00% | 0 | 7 | 1.51 | -0.03 | 0.00 | -1.06 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,170.00 | 0.00 | 5.10 | 61.80 | 0.00 | 0.00% | 0 | 6 | 1.41 | -0.04 | 0.00 | -1.42 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,180.00 | 0.00 | 5.30 | 34.93 | 0.00 | 0.00% | 0 | 9 | 1.37 | -0.05 | 0.00 | -1.67 | 4/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,190.00 | 1.40 | 5.70 | 3.29 | -4.89 | -59.78% | 6 | 16 | 1.02 | -0.09 | 0.00 | -3.36 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,200.00 | 0.05 | 6.60 | 2.47 | -5.42 | -68.70% | 1 | 14 | 0.96 | -0.11 | 0.00 | -4.10 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,210.00 | 0.10 | 8.00 | 7.00 | -68.60 | -90.75% | 1 | 15 | 0.87 | -0.14 | 0.00 | -5.68 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,220.00 | 1.85 | 9.70 | 15.28 | 0.00 | 0.00% | 0 | 18 | 0.88 | -0.15 | 0.00 | -5.85 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,230.00 | 1.10 | 11.00 | 18.28 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.18 | 0.01 | -6.45 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,240.00 | 3.70 | 13.00 | 20.93 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.22 | 0.01 | -7.75 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,250.00 | 7.00 | 15.90 | 12.20 | -10.50 | -46.26% | 2 | 27 | 0.82 | -0.28 | 0.01 | -8.38 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,260.00 | 9.40 | 19.00 | 29.53 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.35 | 0.01 | -9.03 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,270.00 | 13.50 | 23.00 | 33.00 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.44 | 0.01 | -9.49 | 3/31/2025 | 4/16/2025 4:00:02 PM EST |
| 1,280.00 | 18.40 | 28.00 | 30.00 | -162.16 | -84.39% | 3 | 3 | 0.79 | -0.52 | 0.01 | -9.69 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,290.00 | 24.00 | 33.90 | 33.00 | -12.10 | -26.83% | 2 | 31 | 0.79 | -0.59 | 0.01 | -9.60 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,300.00 | 30.70 | 40.00 | 36.00 | -64.40 | -64.15% | 5 | 26 | 0.79 | -0.66 | 0.01 | -9.25 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,310.00 | 38.00 | 47.00 | 44.00 | -153.00 | -77.67% | 4 | 7 | 0.77 | -0.72 | 0.01 | -8.24 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,320.00 | 45.40 | 54.90 | 46.58 | -17.92 | -27.79% | 4 | 10 | 0.77 | -0.77 | 0.01 | -6.53 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,330.00 | 55.00 | 62.90 | 39.50 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.82 | 0.00 | -4.53 | 4/2/2025 | 4/16/2025 4:00:02 PM EST |
| 1,340.00 | 62.60 | 71.90 | 58.14 | -41.96 | -41.92% | 1 | 20 | 1.11 | -0.84 | 0.00 | -4.01 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,350.00 | 71.70 | 81.00 | 83.89 | 0.00 | 0.00% | 0 | 28 | 1.11 | -0.88 | 0.00 | -2.91 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,360.00 | 80.70 | 90.00 | 67.10 | 0.00 | 0.00% | 0 | 7 | 1.17 | -0.92 | 0.00 | -1.83 | 4/1/2025 | 4/16/2025 4:00:02 PM EST |
| 1,370.00 | 91.00 | 99.00 | 96.00 | -107.00 | -52.71% | 3 | 3 | 1.25 | -0.94 | 0.00 | -1.29 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,380.00 | 99.80 | 109.00 | 250.20 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.95 | 0.00 | -0.92 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,390.00 | 109.80 | 119.00 | 108.60 | -24.40 | -18.35% | 3 | 8 | 1.42 | -0.97 | 0.00 | -0.64 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,400.00 | 119.80 | 129.00 | 125.00 | -6.00 | -4.58% | 1 | 15 | 1.49 | -0.97 | 0.00 | -0.64 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,410.00 | 131.00 | 139.50 | 104.40 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.98 | 0.00 | -0.31 | 4/2/2025 | 4/16/2025 4:00:02 PM EST |
| 1,420.00 | 141.00 | 149.40 | 302.00 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.99 | 0.00 | -0.25 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,430.00 | 151.00 | 159.50 | 182.80 | 0.00 | 0.00% | 0 | 3 | 1.72 | -0.99 | 0.00 | -0.16 | 4/3/2025 | 4/16/2025 4:00:02 PM EST |
| 1,440.00 | 159.40 | 169.00 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.09 | 4/16/2025 4:00:02 PM EST | |||
| 1,450.00 | 169.40 | 179.00 | 191.60 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.00 | -0.05 | 4/15/2025 | 4/16/2025 4:00:02 PM EST |
| 1,460.00 | 181.00 | 189.00 | 354.00 | 0.00 | 0.00% | 0 | 2 | 1.88 | -1.00 | 0.00 | -0.03 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,470.00 | 191.00 | 199.00 | 378.00 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | -0.02 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,480.00 | 201.00 | 209.00 | 131.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 4/16/2025 4:00:02 PM EST |
| 1,490.00 | 209.30 | 219.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 4/16/2025 4:00:02 PM EST | |||
| 1,500.00 | 219.50 | 229.00 | 378.00 | 0.00 | 0.00% | 0 | 4 | 2.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,510.00 | 229.30 | 239.00 | 255.50 | 0.00 | 0.00% | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,520.00 | 239.20 | 249.00 | 420.30 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,530.00 | 249.20 | 259.00 | 365.00 | 0.00 | 0.00% | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,540.00 | 259.20 | 269.00 | 359.30 | 0.00 | 0.00% | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,550.00 | 269.00 | 278.00 | 454.00 | 0.00 | 0.00% | 0 | 5 | 2.45 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,560.00 | 279.00 | 288.00 | 311.00 | 0.00 | 0.00% | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,570.00 | 289.00 | 298.00 | 476.30 | 0.00 | 0.00% | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,580.00 | 299.00 | 308.00 | 299.00 | -28.60 | -8.73% | 1 | 29 | 2.68 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/16/2025 4:00:02 PM EST |
| 1,590.00 | 309.00 | 318.00 | 453.80 | 0.00 | 0.00% | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,600.00 | 319.00 | 328.00 | 275.00 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/16/2025 4:00:02 PM EST |
| 1,610.00 | 329.00 | 338.00 | 492.00 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,620.00 | 339.00 | 348.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,630.00 | 349.00 | 358.00 | 493.80 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,640.00 | 359.00 | 368.00 | 486.40 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,650.00 | 369.00 | 378.00 | 355.00 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/16/2025 4:00:02 PM EST |
| 1,660.00 | 379.00 | 388.00 | 539.00 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,670.00 | 391.00 | 399.00 | 538.47 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 4/16/2025 4:00:02 PM EST |
| 1,680.00 | 401.00 | 408.00 | 216.50 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 4/16/2025 4:00:02 PM EST |
| 1,690.00 | 409.00 | 418.00 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,700.00 | 419.00 | 428.00 | 562.00 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,710.00 | 429.00 | 438.00 | 572.00 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,720.00 | 439.00 | 448.00 | 415.00 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,730.00 | 449.00 | 458.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,740.00 | 459.00 | 468.00 | 401.00 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,750.00 | 469.00 | 478.00 | 420.00 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,760.00 | 479.00 | 488.00 | 437.70 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/16/2025 4:00:02 PM EST |
| 1,770.00 | 489.00 | 498.00 | 658.50 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,780.00 | 499.00 | 508.00 | 407.00 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/16/2025 4:00:02 PM EST |
| 1,790.00 | 509.00 | 518.00 | 663.70 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 1,800.00 | 521.00 | 528.00 | 469.00 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,820.00 | 541.00 | 548.00 | 448.40 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/16/2025 4:00:02 PM EST |
| 1,840.00 | 561.00 | 568.00 | 521.00 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,850.00 | 569.00 | 578.00 | 494.70 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/16/2025 4:00:02 PM EST |
| 1,860.00 | 579.00 | 588.00 | 763.70 | 0.00 | 0.00% | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 1,880.00 | 599.00 | 608.00 | 588.00 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 4/16/2025 4:00:02 PM EST |
| 1,900.00 | 621.00 | 628.00 | 430.00 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 4/16/2025 4:00:02 PM EST |
| 1,920.00 | 641.00 | 648.00 | 822.00 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,940.00 | 659.00 | 668.00 | 842.00 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:02 PM EST |
| 1,950.00 | 671.00 | 678.00 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,960.00 | 679.00 | 688.00 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 1,980.00 | 699.00 | 708.00 | 674.00 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 4/16/2025 4:00:02 PM EST |
| 2,000.00 | 719.00 | 728.00 | 854.00 | 0.00 | 0.00% | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 4/16/2025 4:00:02 PM EST |
| 2,020.00 | 739.00 | 748.00 | 684.30 | 0.00 | 0.00% | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/16/2025 4:00:02 PM EST |
| 2,040.00 | 759.00 | 768.00 | 841.50 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |
| 2,060.00 | 779.00 | 788.00 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 2,080.00 | 801.00 | 808.00 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:02 PM EST | |||
| 2,100.00 | 821.00 | 828.00 | 730.00 | 0.00 | 0.00% | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/16/2025 4:00:02 PM EST |
| 2,120.00 | 839.00 | 848.00 | 1,003.10 | 0.00 | 0.00% | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:02 PM EST |
| 2,140.00 | 861.00 | 868.00 | 1,012.00 | 0.00 | 0.00% | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:02 PM EST |