Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $278.58 as of 7/25/2025 1:21:34 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
155.00 126.05 129.15 127.60 151.00 0.00 0.00% 0.82 0 2 3.25 1.00 0.00 0.00 7/8/2025 7/25/2025 11:58:59 AM EST
160.00 120.55 127.40 123.98 % 0.77 0 0 3.11 1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
165.00 115.80 122.40 119.10 122.65 0.00 0.00% 0.72 0 8 2.97 1.00 0.00 0.00 7/17/2025 7/25/2025 11:58:59 AM EST
170.00 111.70 117.30 114.50 % 0.67 0 0 2.83 1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
175.00 105.80 112.35 109.08 130.05 0.00 0.00% 0.62 0 1 2.75 1.00 0.00 0.00 6/26/2025 7/25/2025 11:58:59 AM EST
180.00 101.35 107.30 104.33 % 0.58 0 0 2.62 1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
185.00 96.00 102.45 99.23 % 0.54 0 0 2.50 1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
190.00 91.30 97.45 94.38 98.05 0.00 0.00% 0.50 0 1 2.39 1.00 0.00 -0.01 7/17/2025 7/25/2025 11:58:59 AM EST
195.00 86.30 92.45 89.38 % 0.46 0 0 2.18 1.00 0.00 -0.01 7/25/2025 11:58:59 AM EST
200.00 82.55 87.45 85.00 83.50 +3.00 +3.73% 0.42 1 34 2.16 1.00 0.00 -0.03 7/25/2025 7/25/2025 11:58:59 AM EST
205.00 76.75 82.50 79.63 % 0.39 0 0 2.04 1.00 0.00 -0.05 7/25/2025 11:58:59 AM EST
210.00 72.50 77.55 75.03 75.28 0.00 0.00% 0.36 0 9 1.93 0.99 0.00 -0.09 7/18/2025 7/25/2025 11:58:59 AM EST
215.00 67.65 72.45 70.05 70.37 -16.13 -18.65% 0.33 2 4 1.77 0.99 0.00 -0.11 7/25/2025 7/25/2025 11:58:59 AM EST
217.50 65.15 70.10 67.63 % 0.31 0 0 1.71 0.99 0.00 -0.13 7/25/2025 11:58:59 AM EST
220.00 62.75 67.60 65.18 64.95 0.00 0.00% 0.30 0 21 1.67 0.98 0.00 -0.14 7/22/2025 7/25/2025 11:58:59 AM EST
222.50 59.00 65.20 62.10 % 0.28 0 0 1.61 0.98 0.00 -0.15 7/25/2025 11:58:59 AM EST
225.00 57.45 62.65 60.05 60.48 -26.75 -30.67% 0.27 2 8 1.57 0.98 0.00 -0.17 7/25/2025 7/25/2025 11:58:59 AM EST
227.50 55.15 60.25 57.70 % 0.25 0 0 1.58 0.97 0.00 -0.19 7/25/2025 11:58:59 AM EST
230.00 52.85 57.80 55.33 54.56 -1.44 -2.58% 0.24 1 15 1.47 0.97 0.00 -0.21 7/25/2025 7/25/2025 11:58:59 AM EST
232.50 50.20 55.40 52.80 % 0.23 0 0 1.43 0.96 0.00 -0.23 7/25/2025 11:58:59 AM EST
235.00 47.85 52.95 50.40 53.00 0.00 0.00% 0.21 0 20 1.38 0.96 0.00 -0.26 7/22/2025 7/25/2025 11:58:59 AM EST
237.50 45.50 50.55 48.03 % 0.20 0 0 1.34 0.95 0.00 -0.30 7/25/2025 11:58:59 AM EST
240.00 43.35 48.10 45.73 45.21 +2.21 +5.14% 0.19 1 46 1.30 0.94 0.00 -0.30 7/25/2025 7/25/2025 11:58:59 AM EST
242.50 40.80 45.75 43.28 % 0.18 0 0 1.25 0.93 0.00 -0.35 7/25/2025 11:58:59 AM EST
245.00 38.45 43.35 40.90 38.00 0.00 0.00% 0.17 0 9 1.22 0.93 0.00 -0.35 7/24/2025 7/25/2025 11:58:59 AM EST
247.50 36.30 40.95 38.63 34.86 0.00 0.00% 0.16 0 2 0.82 0.92 0.00 -0.37 7/24/2025 7/25/2025 11:58:59 AM EST
250.00 34.15 37.05 35.60 34.76 +3.26 +10.35% 0.14 8 158 0.71 0.90 0.01 -0.40 7/25/2025 7/25/2025 11:58:59 AM EST
252.50 29.85 34.70 32.28 % 0.13 0 0 0.79 0.89 0.01 -0.42 7/25/2025 11:58:59 AM EST
255.00 29.75 30.30 30.03 31.70 +3.80 +13.62% 0.12 6 36 1.05 0.88 0.01 -0.45 7/25/2025 7/25/2025 11:58:59 AM EST
257.50 27.20 31.40 29.30 27.26 -2.36 -7.97% 0.11 15 6 0.70 0.86 0.01 -0.47 7/25/2025 7/25/2025 11:58:59 AM EST
260.00 25.70 26.05 25.88 25.25 +0.01 +0.04% 0.10 116 145 0.68 0.84 0.01 -0.50 7/25/2025 7/25/2025 11:58:59 AM EST
262.50 22.10 25.60 23.85 25.70 +2.60 +11.26% 0.09 47 19 0.69 0.82 0.01 -0.53 7/25/2025 7/25/2025 11:58:59 AM EST
265.00 21.65 22.10 21.88 21.90 +1.60 +7.89% 0.08 45 40 0.66 0.80 0.01 -0.56 7/25/2025 7/25/2025 11:58:59 AM EST
267.50 19.85 20.25 20.05 22.10 +1.93 +9.57% 0.07 1 11 0.66 0.77 0.01 -0.59 7/25/2025 7/25/2025 11:58:59 AM EST
270.00 18.20 18.50 18.35 18.60 +1.00 +5.69% 0.07 42 217 0.67 0.74 0.01 -0.63 7/25/2025 7/25/2025 11:58:59 AM EST
272.50 16.40 16.80 16.60 16.40 +1.04 +6.78% 0.06 78 100 0.67 0.71 0.01 -0.66 7/25/2025 7/25/2025 11:58:59 AM EST
275.00 14.95 15.25 15.10 15.35 +0.95 +6.60% 0.05 116 295 0.67 0.67 0.01 -0.68 7/25/2025 7/25/2025 11:58:59 AM EST
277.50 13.50 13.80 13.65 14.10 +0.80 +6.02% 0.05 526 434 0.67 0.64 0.01 -0.71 7/25/2025 7/25/2025 11:58:59 AM EST
280.00 12.15 12.40 12.28 12.25 +0.35 +2.95% 0.04 354 749 0.67 0.60 0.01 -0.73 7/25/2025 7/25/2025 11:58:59 AM EST
282.50 10.90 11.15 11.03 11.30 +0.60 +5.61% 0.04 628 938 0.67 0.56 0.02 -0.75 7/25/2025 7/25/2025 11:58:59 AM EST
285.00 9.75 9.95 9.85 10.00 +0.40 +4.17% 0.03 1,262 1,482 0.67 0.52 0.02 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
287.50 8.70 8.90 8.80 9.00 +0.15 +1.70% 0.03 270 861 0.67 0.49 0.02 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
290.00 7.75 7.90 7.83 7.80 +0.04 +0.52% 0.03 2,306 3,024 0.67 0.45 0.01 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
292.50 6.85 7.05 6.95 6.95 -0.04 -0.58% 0.02 196 659 0.68 0.42 0.01 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
295.00 6.05 6.20 6.13 6.22 -0.08 -1.27% 0.02 640 1,471 0.68 0.38 0.01 -0.75 7/25/2025 7/25/2025 11:58:59 AM EST
297.50 5.35 5.50 5.43 5.50 -0.15 -2.66% 0.02 270 914 0.69 0.35 0.01 -0.73 7/25/2025 7/25/2025 11:58:59 AM EST
300.00 4.75 4.85 4.80 4.80 -0.15 -3.03% 0.02 4,912 7,171 0.69 0.32 0.01 -0.71 7/25/2025 7/25/2025 11:58:59 AM EST
302.50 4.20 4.30 4.25 4.31 -0.11 -2.49% 0.01 328 655 0.69 0.29 0.01 -0.69 7/25/2025 7/25/2025 11:58:59 AM EST
305.00 3.70 3.80 3.75 3.75 -0.15 -3.85% 0.01 670 1,706 0.70 0.27 0.01 -0.67 7/25/2025 7/25/2025 11:58:59 AM EST
307.50 3.25 3.35 3.30 3.40 0.00 0.00% 0.01 136 610 0.70 0.24 0.01 -0.64 7/25/2025 7/25/2025 11:58:59 AM EST
310.00 2.90 2.97 2.94 2.97 -0.15 -4.81% 0.01 986 4,364 0.70 0.22 0.01 -0.60 7/25/2025 7/25/2025 11:58:59 AM EST
312.50 2.57 2.62 2.60 2.62 -0.23 -8.07% 0.01 315 620 0.71 0.20 0.01 -0.57 7/25/2025 7/25/2025 11:58:59 AM EST
315.00 2.27 2.34 2.31 2.33 -0.17 -6.80% 0.01 799 2,150 0.71 0.18 0.01 -0.54 7/25/2025 7/25/2025 11:58:59 AM EST
317.50 2.05 2.10 2.08 2.10 -0.33 -13.58% 0.01 99 657 0.72 0.16 0.01 -0.50 7/25/2025 7/25/2025 11:58:59 AM EST
320.00 1.80 1.86 1.83 1.84 -0.18 -8.92% 0.01 1,691 4,659 0.73 0.14 0.01 -0.47 7/25/2025 7/25/2025 11:58:59 AM EST
322.50 1.60 1.68 1.64 1.60 -0.39 -19.60% 0.01 57 302 0.74 0.13 0.01 -0.44 7/25/2025 7/25/2025 11:58:59 AM EST
325.00 1.43 1.50 1.47 1.46 -0.28 -16.10% 0.00 969 1,796 0.74 0.11 0.01 -0.41 7/25/2025 7/25/2025 11:58:59 AM EST
327.50 1.28 1.35 1.32 1.30 -0.37 -22.16% 0.00 49 67 0.75 0.10 0.01 -0.37 7/25/2025 7/25/2025 11:58:59 AM EST
330.00 1.16 1.21 1.19 1.21 -0.16 -11.68% 0.00 552 2,535 0.76 0.09 0.01 -0.35 7/25/2025 7/25/2025 11:58:59 AM EST
332.50 1.04 1.10 1.07 1.10 -0.28 -20.29% 0.00 28 44 0.77 0.08 0.01 -0.32 7/25/2025 7/25/2025 11:58:59 AM EST
335.00 0.94 1.00 0.97 0.99 -0.15 -13.16% 0.00 326 1,330 0.78 0.07 0.00 -0.29 7/25/2025 7/25/2025 11:58:59 AM EST
337.50 0.85 0.91 0.88 0.89 -0.36 -28.80% 0.00 19 19 0.79 0.06 0.00 -0.26 7/25/2025 7/25/2025 11:58:59 AM EST
340.00 0.76 0.81 0.79 0.81 -0.19 -19.00% 0.00 169 1,175 0.80 0.05 0.00 -0.24 7/25/2025 7/25/2025 11:58:59 AM EST
342.50 0.70 0.75 0.73 0.80 -0.17 -17.53% 0.00 23 56 0.80 0.05 0.00 -0.22 7/25/2025 7/25/2025 11:58:59 AM EST
345.00 0.61 0.71 0.66 0.67 -0.22 -24.72% 0.00 146 425 0.81 0.04 0.00 -0.20 7/25/2025 7/25/2025 11:58:59 AM EST
347.50 0.35 1.10 0.73 0.56 -0.39 -41.06% 0.00 111 67 0.87 0.04 0.00 -0.18 7/25/2025 7/25/2025 11:58:59 AM EST
350.00 0.48 0.57 0.53 0.56 -0.14 -20.00% 0.00 864 8,007 0.83 0.03 0.00 -0.16 7/25/2025 7/25/2025 11:58:59 AM EST
352.50 0.21 0.50 0.36 0.54 -0.11 -16.93% 0.00 66 74 0.81 0.03 0.00 -0.15 7/25/2025 7/25/2025 11:58:59 AM EST
355.00 0.41 0.46 0.44 0.42 -0.21 -33.34% 0.00 57 1,876 0.84 0.03 0.00 -0.13 7/25/2025 7/25/2025 11:58:59 AM EST
357.50 0.01 0.42 0.22 0.44 -0.39 -46.99% 0.00 11 42 0.71 0.02 0.00 -0.13 7/25/2025 7/25/2025 11:58:59 AM EST
360.00 0.24 0.38 0.31 0.33 -0.17 -34.00% 0.00 115 10,147 0.84 0.02 0.00 -0.12 7/25/2025 7/25/2025 11:58:59 AM EST
362.50 0.00 0.47 0.24 0.45 -0.17 -27.42% 0.00 16 66 0.91 0.01 0.00 -0.08 7/25/2025 7/25/2025 11:58:59 AM EST
365.00 0.28 0.35 0.32 0.64 -0.22 -25.59% 0.00 13 249 0.94 0.01 0.00 -0.08 7/25/2025 7/25/2025 11:58:59 AM EST
367.50 0.19 0.31 0.25 0.91 +0.40 +78.44% 0.00 1 55 0.75 0.01 0.00 -0.08 7/25/2025 7/25/2025 11:58:59 AM EST
370.00 0.15 0.44 0.30 0.22 -0.23 -51.12% 0.00 42 1,306 0.88 0.01 0.00 -0.07 7/25/2025 7/25/2025 11:58:59 AM EST
372.50 0.01 0.50 0.26 1.48 +1.22 +469.24% 0.00 1 31 0.89 0.01 0.00 -0.07 7/25/2025 7/25/2025 11:58:59 AM EST
375.00 0.20 0.25 0.23 0.25 -0.04 -13.80% 0.00 9 1,882 0.92 0.01 0.00 -0.06 7/25/2025 7/25/2025 11:58:59 AM EST
377.50 0.00 0.33 0.17 0.30 -0.12 -28.58% 0.00 80 49 1.05 0.01 0.00 -0.03 7/25/2025 7/25/2025 11:58:59 AM EST
380.00 0.15 0.31 0.23 0.19 -0.20 -51.29% 0.00 228 1,378 0.94 0.00 0.00 -0.03 7/25/2025 7/25/2025 11:58:59 AM EST
382.50 0.00 0.58 0.29 1.12 +0.74 +194.74% 0.00 16 8 0.97 0.00 0.00 -0.03 7/25/2025 7/25/2025 11:58:59 AM EST
385.00 0.01 0.32 0.17 1.10 -0.17 -13.39% 0.00 32 162 0.97 0.00 0.00 -0.03 7/25/2025 7/25/2025 11:58:59 AM EST
387.50 0.00 0.25 0.13 1.11 -0.50 -31.06% 0.00 16 44 1.03 0.00 0.00 -0.02 7/25/2025 7/25/2025 11:58:59 AM EST
390.00 0.05 0.25 0.15 0.15 -0.07 -31.82% 0.00 70 43 0.93 0.00 0.00 -0.02 7/25/2025 7/25/2025 11:58:59 AM EST
395.00 0.05 0.50 0.28 0.27 0.00 0.00% 0.00 21 104 1.02 0.00 0.00 -0.02 7/25/2025 7/25/2025 11:58:59 AM EST
400.00 0.10 0.15 0.13 0.10 -0.08 -44.45% 0.00 205 1,950 1.02 0.00 0.00 -0.02 7/25/2025 7/25/2025 11:58:59 AM EST
405.00 0.02 0.17 0.10 0.13 -0.01 -7.15% 0.00 3 130 1.04 0.00 0.00 -0.01 7/25/2025 7/25/2025 11:58:59 AM EST
410.00 0.06 0.19 0.13 0.06 -0.09 -60.00% 0.00 6 216 1.06 0.00 0.00 -0.01 7/25/2025 7/25/2025 11:58:59 AM EST
415.00 0.00 0.13 0.07 0.12 +0.02 +20.00% 0.00 4 56 1.36 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
420.00 0.02 0.14 0.08 0.08 0.00 0.00% 0.00 15 178 1.14 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
425.00 0.00 0.12 0.06 0.58 +0.47 +427.28% 0.00 25 48 1.41 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
430.00 0.00 0.11 0.06 0.02 +0.01 +100.00% 0.00 62 88 1.25 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
435.00 0.00 0.10 0.05 0.05 -0.01 -16.67% 0.00 40 80 1.52 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
440.00 0.00 0.04 0.02 0.04 -0.06 -60.00% 0.00 63 485 1.14 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
445.00 0.02 0.03 0.03 0.02 -0.05 -71.43% 0.00 40 45 1.24 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
450.00 0.02 0.03 0.03 0.02 -0.02 -50.00% 0.00 103 1,248 1.18 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM 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
155.00 0.00 1.30 0.65 0.01 -0.02 -66.67% 0.00 1 3 2.54 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
160.00 0.00 4.30 2.15 0.01 -0.04 -80.00% 0.01 2 7 2.98 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
165.00 0.00 4.30 2.15 % 0.01 0 0 3.05 0.00 0.00 0.00 7/25/2025 11:58:59 AM EST
170.00 0.00 0.07 0.04 0.56 +0.11 +24.45% 0.00 50 1 2.31 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
175.00 0.00 0.06 0.03 0.58 +0.57 +5,700.00% 0.00 24 830 2.18 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
180.00 0.00 0.05 0.03 0.03 +0.01 +50.00% 0.00 24 57 1.25 0.00 0.00 0.00 7/25/2025 7/25/2025 11:58:59 AM EST
185.00 0.00 0.07 0.04 0.04 0.00 0.00% 0.00 0 1 1.23 0.00 0.00 0.00 7/22/2025 7/25/2025 11:58:59 AM EST
190.00 0.03 0.08 0.06 0.05 -0.01 -16.67% 0.00 22 110 1.12 0.00 0.00 -0.01 7/25/2025 7/25/2025 11:58:59 AM EST
195.00 0.06 0.07 0.07 0.06 -0.01 -14.29% 0.00 136 374 1.08 0.00 0.00 -0.01 7/25/2025 7/25/2025 11:58:59 AM EST
200.00 0.05 0.10 0.08 0.07 -0.05 -41.67% 0.00 307 635 1.03 0.00 0.00 -0.03 7/25/2025 7/25/2025 11:58:59 AM EST
205.00 0.00 0.13 0.07 0.09 -0.05 -35.72% 0.00 50 117 1.01 0.00 0.00 -0.05 7/25/2025 7/25/2025 11:58:59 AM EST
210.00 0.10 0.13 0.12 0.12 -0.10 -45.46% 0.00 21 319 0.95 -0.01 0.00 -0.09 7/25/2025 7/25/2025 11:58:59 AM EST
215.00 0.12 0.23 0.18 0.18 -0.09 -33.34% 0.00 88 408 0.93 -0.01 0.00 -0.11 7/25/2025 7/25/2025 11:58:59 AM EST
217.50 0.01 0.30 0.16 0.15 -0.20 -57.15% 0.00 34 19 0.92 -0.01 0.00 -0.13 7/25/2025 7/25/2025 11:58:59 AM EST
220.00 0.11 0.30 0.21 0.21 -0.21 -50.00% 0.00 22 301 0.90 -0.02 0.00 -0.14 7/25/2025 7/25/2025 11:58:59 AM EST
222.50 0.15 0.42 0.29 0.32 -0.10 -23.81% 0.00 1 21 0.87 -0.02 0.00 -0.15 7/25/2025 7/25/2025 11:58:59 AM EST
225.00 0.25 0.33 0.29 0.30 -0.16 -34.79% 0.00 219 607 0.88 -0.02 0.00 -0.17 7/25/2025 7/25/2025 11:58:59 AM EST
227.50 0.25 0.56 0.41 0.33 -0.23 -41.08% 0.00 6 3 0.87 -0.03 0.00 -0.19 7/25/2025 7/25/2025 11:58:59 AM EST
230.00 0.31 0.45 0.38 0.40 -0.35 -46.67% 0.00 146 670 0.83 -0.03 0.00 -0.21 7/25/2025 7/25/2025 11:58:59 AM EST
232.50 0.35 0.60 0.48 0.45 -0.41 -47.68% 0.00 25 69 0.83 -0.04 0.00 -0.23 7/25/2025 7/25/2025 11:58:59 AM EST
235.00 0.48 0.55 0.52 0.50 -0.47 -48.46% 0.00 288 514 0.80 -0.04 0.00 -0.26 7/25/2025 7/25/2025 11:58:59 AM EST
237.50 0.51 0.65 0.58 0.60 -0.56 -48.28% 0.00 12 159 0.73 -0.05 0.00 -0.30 7/25/2025 7/25/2025 11:58:59 AM EST
240.00 0.67 0.83 0.75 0.69 -0.76 -52.42% 0.00 421 1,146 0.77 -0.06 0.00 -0.30 7/25/2025 7/25/2025 11:58:59 AM EST
242.50 0.79 0.86 0.83 0.80 -0.80 -50.00% 0.00 176 214 0.74 -0.07 0.00 -0.35 7/25/2025 7/25/2025 11:58:59 AM EST
245.00 0.93 1.01 0.97 0.96 -0.89 -48.11% 0.00 174 1,000 0.74 -0.07 0.00 -0.35 7/25/2025 7/25/2025 11:58:59 AM EST
247.50 1.11 1.17 1.14 1.14 -1.11 -49.34% 0.00 103 242 0.73 -0.08 0.00 -0.37 7/25/2025 7/25/2025 11:58:59 AM EST
250.00 1.29 1.37 1.33 1.34 -1.23 -47.86% 0.01 835 2,449 0.73 -0.10 0.01 -0.40 7/25/2025 7/25/2025 11:58:59 AM EST
252.50 1.53 1.61 1.57 1.57 -1.42 -47.50% 0.01 127 238 0.72 -0.11 0.01 -0.42 7/25/2025 7/25/2025 11:58:59 AM EST
255.00 1.82 1.89 1.86 1.85 -1.58 -46.07% 0.01 503 2,150 0.71 -0.12 0.01 -0.45 7/25/2025 7/25/2025 11:58:59 AM EST
257.50 2.18 2.25 2.22 2.24 -1.86 -45.37% 0.01 125 148 0.70 -0.14 0.01 -0.47 7/25/2025 7/25/2025 11:58:59 AM EST
260.00 2.60 2.67 2.64 2.59 -1.96 -43.08% 0.01 1,182 1,895 0.70 -0.16 0.01 -0.50 7/25/2025 7/25/2025 11:58:59 AM EST
262.50 3.05 3.20 3.13 3.05 -2.22 -42.13% 0.01 58 920 0.69 -0.18 0.01 -0.53 7/25/2025 7/25/2025 11:58:59 AM EST
265.00 3.65 3.75 3.70 3.70 -2.42 -39.55% 0.01 634 2,540 0.69 -0.20 0.01 -0.56 7/25/2025 7/25/2025 11:58:59 AM EST
267.50 4.30 4.45 4.38 4.25 -2.75 -39.29% 0.02 135 650 0.69 -0.23 0.01 -0.59 7/25/2025 7/25/2025 11:58:59 AM EST
270.00 5.05 5.15 5.10 5.10 -3.00 -37.04% 0.02 1,195 2,486 0.68 -0.26 0.01 -0.63 7/25/2025 7/25/2025 11:58:59 AM EST
272.50 5.85 6.05 5.95 5.96 -3.17 -34.73% 0.02 114 703 0.68 -0.29 0.01 -0.66 7/25/2025 7/25/2025 11:58:59 AM EST
275.00 6.80 6.95 6.88 6.87 -3.59 -34.33% 0.03 837 3,529 0.68 -0.33 0.01 -0.68 7/25/2025 7/25/2025 11:58:59 AM EST
277.50 7.85 8.05 7.95 7.85 -2.80 -26.30% 0.03 359 882 0.68 -0.36 0.01 -0.71 7/25/2025 7/25/2025 11:58:59 AM EST
280.00 9.00 9.10 9.05 8.96 -3.90 -30.33% 0.03 1,211 2,706 0.68 -0.40 0.01 -0.73 7/25/2025 7/25/2025 11:58:59 AM EST
282.50 10.20 10.40 10.30 10.20 -3.73 -26.78% 0.04 420 879 0.68 -0.44 0.02 -0.75 7/25/2025 7/25/2025 11:58:59 AM EST
285.00 11.55 11.75 11.65 11.61 -4.74 -29.00% 0.04 642 1,457 0.68 -0.48 0.02 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
287.50 12.95 13.20 13.08 13.00 -4.30 -24.86% 0.05 134 457 0.68 -0.51 0.02 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
290.00 14.55 14.80 14.68 14.52 -4.16 -22.27% 0.05 169 2,216 0.69 -0.55 0.01 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
292.50 16.10 16.40 16.25 15.75 -3.46 -18.02% 0.06 109 369 0.70 -0.58 0.01 -0.76 7/25/2025 7/25/2025 11:58:59 AM EST
295.00 17.80 18.10 17.95 17.95 -4.40 -19.69% 0.06 125 1,515 0.69 -0.62 0.01 -0.75 7/25/2025 7/25/2025 11:58:59 AM EST
297.50 19.60 19.90 19.75 19.36 -4.49 -18.83% 0.07 11 236 0.71 -0.65 0.01 -0.73 7/25/2025 7/25/2025 11:58:59 AM EST
300.00 21.45 21.80 21.63 21.58 -4.36 -16.81% 0.07 248 3,270 0.69 -0.68 0.01 -0.71 7/25/2025 7/25/2025 11:58:59 AM EST
302.50 23.40 23.85 23.63 21.90 -4.45 -16.89% 0.08 7 118 0.71 -0.71 0.01 -0.69 7/25/2025 7/25/2025 11:58:59 AM EST
305.00 25.35 25.75 25.55 23.90 -5.07 -17.51% 0.08 19 1,105 0.71 -0.73 0.01 -0.67 7/25/2025 7/25/2025 11:58:59 AM EST
307.50 27.10 27.85 27.48 32.05 0.00 0.00% 0.09 0 125 0.72 -0.76 0.01 -0.64 7/24/2025 7/25/2025 11:58:59 AM EST
310.00 28.80 30.40 29.60 29.10 -5.45 -15.78% 0.10 192 514 0.72 -0.78 0.01 -0.60 7/25/2025 7/25/2025 11:58:59 AM EST
312.50 30.45 32.15 31.30 28.00 0.00 0.00% 0.10 0 82 0.88 -0.80 0.01 -0.57 7/24/2025 7/25/2025 11:58:59 AM EST
315.00 33.85 34.40 34.13 32.90 -4.80 -12.74% 0.11 23 181 0.73 -0.82 0.01 -0.54 7/25/2025 7/25/2025 11:58:59 AM EST
317.50 35.05 36.70 35.88 36.31 -3.14 -7.96% 0.11 4 26 0.70 -0.84 0.01 -0.50 7/25/2025 7/25/2025 11:58:59 AM EST
320.00 38.40 38.90 38.65 37.58 -5.27 -12.30% 0.12 82 379 0.75 -0.86 0.01 -0.47 7/25/2025 7/25/2025 11:58:59 AM EST
322.50 39.10 41.30 40.20 34.43 0.00 0.00% 0.12 0 1 0.91 -0.87 0.01 -0.44 7/23/2025 7/25/2025 11:58:59 AM EST
325.00 40.80 43.55 42.18 43.18 -7.32 -14.50% 0.13 2 123 0.97 -0.89 0.01 -0.41 7/25/2025 7/25/2025 11:58:59 AM EST
327.50 44.45 49.35 46.90 % 0.14 0 0 0.92 -0.90 0.01 -0.37 7/25/2025 11:58:59 AM EST
330.00 45.20 50.90 48.05 49.03 -2.44 -4.75% 0.15 8 105 0.74 -0.91 0.01 -0.35 7/25/2025 7/25/2025 11:58:59 AM EST
332.50 49.00 54.15 51.58 % 0.16 0 0 0.93 -0.92 0.01 -0.32 7/25/2025 11:58:59 AM EST
335.00 50.35 54.20 52.28 50.76 -6.39 -11.19% 0.16 1 106 0.87 -0.93 0.00 -0.29 7/25/2025 7/25/2025 11:58:59 AM EST
337.50 54.00 58.65 56.33 53.50 -5.17 -8.82% 0.17 1 66 0.72 -0.94 0.00 -0.26 7/25/2025 7/25/2025 11:58:59 AM EST
340.00 56.35 61.30 58.83 57.18 -3.12 -5.18% 0.17 1 86 1.24 -0.95 0.00 -0.24 7/25/2025 7/25/2025 11:58:59 AM EST
342.50 58.80 63.80 61.30 55.00 0.00 0.00% 0.18 0 10 1.34 -0.95 0.00 -0.22 7/23/2025 7/25/2025 11:58:59 AM EST
345.00 60.90 66.50 63.70 62.56 0.00 0.00% 0.18 0 8 1.38 -0.96 0.00 -0.20 7/18/2025 7/25/2025 11:58:59 AM EST
347.50 62.50 68.95 65.73 % 0.19 0 0 1.40 -0.96 0.00 -0.18 7/25/2025 11:58:59 AM EST
350.00 65.90 71.45 68.68 67.40 0.00 0.00% 0.20 0 60 1.42 -0.97 0.00 -0.16 7/21/2025 7/25/2025 11:58:59 AM EST
352.50 68.45 73.90 71.18 % 0.20 0 0 1.37 -0.97 0.00 -0.15 7/25/2025 11:58:59 AM EST
355.00 70.30 76.25 73.28 71.42 -4.48 -5.91% 0.21 3 18 1.48 -0.97 0.00 -0.13 7/25/2025 7/25/2025 11:58:59 AM EST
357.50 73.50 78.75 76.13 73.14 % 0.21 1 0 1.51 -0.98 0.00 -0.13 7/25/2025 7/25/2025 11:58:59 AM EST
360.00 76.00 81.25 78.63 78.00 0.00 0.00% 0.22 0 35 1.53 -0.98 0.00 -0.12 7/18/2025 7/25/2025 11:58:59 AM EST
362.50 78.50 83.75 81.13 83.28 0.00 0.00% 0.22 0 1 1.47 -0.99 0.00 -0.08 7/24/2025 7/25/2025 11:58:59 AM EST
365.00 81.00 86.15 83.58 81.15 0.00 0.00% 0.23 0 14 1.59 -0.99 0.00 -0.08 7/21/2025 7/25/2025 11:58:59 AM EST
367.50 83.45 88.65 86.05 % 0.23 0 0 1.52 -0.99 0.00 -0.08 7/25/2025 11:58:59 AM EST
370.00 85.95 91.10 88.53 70.97 0.00 0.00% 0.24 0 16 1.63 -0.99 0.00 -0.07 7/14/2025 7/25/2025 11:58:59 AM EST
372.50 88.45 93.60 91.03 % 0.24 0 0 1.64 -0.99 0.00 -0.07 7/25/2025 11:58:59 AM EST
375.00 90.90 96.10 93.50 90.87 0.00 0.00% 0.25 0 16 1.69 -0.99 0.00 -0.06 7/18/2025 7/25/2025 11:58:59 AM EST
377.50 93.55 98.55 96.05 % 0.25 0 0 1.67 -0.99 0.00 -0.03 7/25/2025 11:58:59 AM EST
380.00 95.75 101.05 98.40 96.28 +16.31 +20.40% 0.26 1 18 1.74 -1.00 0.00 -0.03 7/25/2025 7/25/2025 11:58:59 AM EST
382.50 98.60 103.55 101.08 % 0.26 0 0 1.77 -1.00 0.00 -0.03 7/25/2025 11:58:59 AM EST
385.00 99.85 106.05 102.95 82.54 0.00 0.00% 0.27 0 5 1.79 -1.00 0.00 -0.03 7/7/2025 7/25/2025 11:58:59 AM EST
387.50 100.70 108.55 104.63 % 0.27 0 0 1.82 -1.00 0.00 -0.02 7/25/2025 11:58:59 AM EST
390.00 102.85 111.00 106.93 106.23 +0.58 +0.55% 0.27 2 2 1.84 -1.00 0.00 -0.02 7/25/2025 7/25/2025 11:58:59 AM EST
395.00 107.90 116.05 111.98 108.78 0.00 0.00% 0.28 0 0 1.89 -1.00 0.00 -0.02 7/18/2025 7/25/2025 11:58:59 AM EST
400.00 114.60 121.60 118.10 116.00 0.00 0.00% 0.30 0 8 1.73 -1.00 0.00 -0.02 7/22/2025 7/25/2025 11:58:59 AM EST
405.00 117.95 125.85 121.90 97.15 0.00 0.00% 0.30 0 0 1.99 -1.00 0.00 -0.01 6/18/2025 7/25/2025 11:58:59 AM EST
410.00 124.00 131.00 127.50 104.00 0.00 0.00% 0.31 0 0 2.03 -1.00 0.00 -0.01 7/8/2025 7/25/2025 11:58:59 AM EST
415.00 127.80 135.90 131.85 116.05 0.00 0.00% 0.32 0 0 2.08 -1.00 0.00 0.00 6/23/2025 7/25/2025 11:58:59 AM EST
420.00 132.80 141.00 136.90 117.50 0.00 0.00% 0.33 0 0 2.13 -1.00 0.00 0.00 7/10/2025 7/25/2025 11:58:59 AM EST
425.00 138.15 146.30 142.23 % 0.33 0 0 2.16 -1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
430.00 143.05 151.00 147.03 152.60 0.00 0.00% 0.34 0 40 2.21 -1.00 0.00 0.00 7/24/2025 7/25/2025 11:58:59 AM EST
435.00 148.45 156.00 152.23 % 0.35 0 0 2.25 -1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
440.00 153.10 161.00 157.05 % 0.36 0 0 2.29 -1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
445.00 158.00 165.95 161.98 % 0.36 0 0 2.34 -1.00 0.00 0.00 7/25/2025 11:58:59 AM EST
450.00 162.80 170.85 166.83 146.84 0.00 0.00% 0.37 0 0 2.38 -1.00 0.00 0.00 6/20/2025 7/25/2025 11:58:59 AM EST