Options Chain for UNITED RENTALS INC COM (URI) - $657.73 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 264.00 | 272.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 400.00 | 254.00 | 262.60 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 410.00 | 244.00 | 252.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 420.00 | 234.00 | 242.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 430.00 | 224.00 | 232.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 440.00 | 214.00 | 222.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 450.00 | 204.00 | 212.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 460.00 | 194.10 | 202.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 470.00 | 184.00 | 192.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 480.00 | 174.00 | 182.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 490.00 | 164.00 | 172.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 500.00 | 154.00 | 162.70 | 118.80 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 510.00 | 144.00 | 152.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 515.00 | 139.00 | 147.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 520.00 | 134.00 | 142.50 | 107.20 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 525.00 | 129.10 | 137.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 530.00 | 124.00 | 132.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 535.00 | 119.00 | 127.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 540.00 | 114.00 | 121.20 | 62.70 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 545.00 | 109.20 | 117.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 550.00 | 105.00 | 111.30 | 98.03 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 555.00 | 100.50 | 106.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 560.00 | 95.20 | 101.30 | 105.70 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 565.00 | 91.00 | 97.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 570.00 | 86.00 | 91.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 575.00 | 80.10 | 86.40 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 580.00 | 76.00 | 81.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 582.50 | 72.00 | 79.00 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 585.00 | 70.70 | 78.00 | 83.95 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 587.50 | 69.00 | 74.10 | 81.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 590.00 | 65.70 | 73.20 | 26.85 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.28 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 592.50 | 64.00 | 69.20 | 32.86 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.35 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 595.00 | 60.80 | 67.90 | 27.20 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.97 | 0.00 | -0.41 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 597.50 | 59.10 | 65.50 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.50 | 5/5/2025 3:59:54 PM EST | |||
| 600.00 | 57.00 | 63.00 | 32.15 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.96 | 0.00 | -0.52 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 602.50 | 54.00 | 60.90 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.57 | 5/5/2025 3:59:54 PM EST | |||
| 605.00 | 52.10 | 58.30 | % | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.67 | 5/5/2025 3:59:54 PM EST | |||
| 607.50 | 48.90 | 55.90 | 57.04 | +11.79 | +26.06% | 1 | 2 | 0.82 | 0.94 | 0.00 | -0.71 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 610.00 | 46.10 | 53.70 | 12.02 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.93 | 0.00 | -0.74 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 612.50 | 43.60 | 50.10 | % | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.85 | 5/5/2025 3:59:54 PM EST | |||
| 615.00 | 41.40 | 47.70 | 56.24 | +30.89 | +121.86% | 5 | 8 | 0.76 | 0.91 | 0.00 | -0.88 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 617.50 | 40.30 | 46.80 | % | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.95 | 5/5/2025 3:59:54 PM EST | |||
| 620.00 | 36.50 | 44.50 | 46.30 | -3.73 | -7.46% | 1 | 4 | 0.68 | 0.88 | 0.01 | -1.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 622.50 | 34.00 | 42.00 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -1.04 | 5/5/2025 3:59:54 PM EST | |||
| 625.00 | 34.00 | 38.10 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.85 | 0.01 | -1.15 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 627.50 | 32.10 | 37.70 | % | 0 | 0 | 0.64 | 0.84 | 0.01 | -1.17 | 5/5/2025 3:59:54 PM EST | |||
| 630.00 | 29.30 | 34.40 | 35.00 | +0.20 | +0.58% | 4 | 12 | 0.42 | 0.82 | 0.01 | -1.25 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 632.50 | 27.00 | 33.10 | % | 0 | 0 | 0.44 | 0.80 | 0.01 | -1.30 | 5/5/2025 3:59:54 PM EST | |||
| 635.00 | 25.70 | 31.00 | 34.63 | +1.43 | +4.31% | 3 | 10 | 0.45 | 0.78 | 0.01 | -1.39 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 637.50 | 22.50 | 28.00 | % | 0 | 0 | 0.40 | 0.76 | 0.01 | -1.41 | 5/5/2025 3:59:54 PM EST | |||
| 640.00 | 22.30 | 24.40 | 24.40 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.74 | 0.01 | -1.44 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 645.00 | 15.40 | 20.70 | 20.88 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.69 | 0.01 | -1.50 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 650.00 | 15.00 | 17.30 | 20.00 | -1.02 | -4.86% | 4 | 20 | 0.39 | 0.63 | 0.01 | -1.54 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 655.00 | 12.00 | 14.30 | 16.75 | +0.75 | +4.69% | 4 | 10 | 0.39 | 0.57 | 0.01 | -1.54 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 660.00 | 9.60 | 11.50 | 13.00 | -4.20 | -24.42% | 2 | 18 | 0.39 | 0.50 | 0.01 | -1.51 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 665.00 | 7.20 | 9.10 | 12.00 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.43 | 0.01 | -1.45 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 670.00 | 5.40 | 7.00 | 7.00 | -4.50 | -39.13% | 10 | 37 | 0.38 | 0.36 | 0.01 | -1.35 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 675.00 | 3.50 | 5.30 | 6.05 | -3.41 | -36.05% | 7 | 32 | 0.37 | 0.29 | 0.01 | -1.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 680.00 | 2.45 | 3.90 | 6.00 | -0.10 | -1.64% | 2 | 38 | 0.37 | 0.23 | 0.01 | -1.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 685.00 | 0.45 | 2.90 | 3.40 | -2.50 | -42.38% | 3 | 6 | 0.34 | 0.18 | 0.01 | -0.92 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 690.00 | 0.05 | 2.90 | 2.00 | -2.50 | -55.56% | 4 | 8 | 0.36 | 0.14 | 0.01 | -0.77 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 695.00 | 0.05 | 2.85 | 1.25 | -2.63 | -67.79% | 9 | 1 | 0.36 | 0.10 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 700.00 | 0.70 | 1.25 | 1.00 | -1.55 | -60.79% | 18 | 37 | 0.40 | 0.07 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 705.00 | 0.20 | 1.20 | 1.40 | % | 4 | 0 | 0.39 | 0.05 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 710.00 | 0.00 | 2.35 | 0.55 | -0.58 | -51.33% | 6 | 19 | 0.58 | 0.04 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 715.00 | 0.05 | 0.95 | 0.36 | % | 3 | 0 | 0.42 | 0.02 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 720.00 | 0.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.02 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 725.00 | 0.00 | 2.70 | 0.35 | % | 1 | 0 | 0.72 | 0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 730.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.01 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 740.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 750.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 760.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 770.00 | 0.00 | 1.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 780.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 790.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 800.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 810.00 | 0.00 | 1.85 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 820.00 | 0.00 | 1.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 830.00 | 0.00 | 1.70 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 840.00 | 0.00 | 1.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 850.00 | 0.00 | 2.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 860.00 | 0.00 | 1.70 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 870.00 | 0.00 | 1.70 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 880.00 | 0.00 | 1.70 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 890.00 | 0.00 | 1.70 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 900.00 | 0.00 | 1.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 910.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 920.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 2.00 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 1.70 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 1.70 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 1.80 | 0.35 | 0.00 | 0.00% | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 450.00 | 0.00 | 1.70 | 0.91 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 1.50 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 1.85 | 18.90 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 500.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 515.00 | 0.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 525.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 1.50 | 0.91 | 0.00 | 0.00% | 0 | 34 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 535.00 | 0.00 | 0.40 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 1.85 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 550.00 | 0.00 | 0.50 | 18.35 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 555.00 | 0.00 | 1.50 | 3.08 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 0.50 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 565.00 | 0.00 | 1.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 570.00 | 0.00 | 1.50 | 3.39 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 575.00 | 0.05 | 4.80 | 0.40 | +0.03 | +8.11% | 29 | 9 | 0.81 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.84 | -0.01 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 582.50 | 0.00 | 0.55 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.14 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 585.00 | 0.05 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.01 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 587.50 | 0.05 | 3.50 | 0.25 | % | 5 | 0 | 0.68 | -0.02 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 590.00 | 0.10 | 1.80 | 0.25 | -4.45 | -94.69% | 10 | 2 | 0.61 | -0.02 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 592.50 | 0.05 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 595.00 | 0.05 | 2.60 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.03 | 0.00 | -0.41 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 597.50 | 0.15 | 1.60 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.50 | 5/5/2025 3:59:54 PM EST | |||
| 600.00 | 0.20 | 4.70 | 0.35 | -1.16 | -76.83% | 15 | 19 | 0.66 | -0.04 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 602.50 | 0.35 | 3.40 | 0.60 | -0.17 | -22.08% | 1 | 1 | 0.62 | -0.04 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 605.00 | 0.10 | 1.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.06 | 0.00 | -0.67 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 607.50 | 0.20 | 1.75 | % | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.71 | 5/5/2025 3:59:54 PM EST | |||
| 610.00 | 0.15 | 4.70 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.74 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 612.50 | 0.20 | 1.55 | 1.15 | % | 1 | 0 | 0.44 | -0.09 | 0.00 | -0.85 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 615.00 | 0.60 | 2.30 | 2.33 | +1.03 | +79.24% | 8 | 6 | 0.49 | -0.09 | 0.00 | -0.88 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 617.50 | 1.00 | 1.95 | 0.95 | -0.85 | -47.23% | 9 | 1 | 0.48 | -0.11 | 0.01 | -0.95 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 620.00 | 1.15 | 2.20 | 0.95 | -0.80 | -45.72% | 6 | 11 | 0.47 | -0.12 | 0.01 | -1.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 622.50 | 1.55 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.13 | 0.01 | -1.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 625.00 | 1.25 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.15 | 0.01 | -1.15 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 627.50 | 1.95 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.16 | 0.01 | -1.17 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 630.00 | 2.25 | 3.40 | 2.40 | -0.45 | -15.79% | 6 | 7 | 0.46 | -0.18 | 0.01 | -1.25 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 632.50 | 2.50 | 3.80 | % | 0 | 0 | 0.45 | -0.20 | 0.01 | -1.30 | 5/5/2025 3:59:54 PM EST | |||
| 635.00 | 0.90 | 4.40 | % | 0 | 0 | 0.38 | -0.22 | 0.01 | -1.39 | 5/5/2025 3:59:54 PM EST | |||
| 637.50 | 2.20 | 5.20 | 4.52 | % | 1 | 0 | 0.42 | -0.24 | 0.01 | -1.41 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 640.00 | 4.30 | 5.70 | 4.40 | +0.30 | +7.32% | 3 | 10 | 0.45 | -0.26 | 0.01 | -1.44 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 645.00 | 5.60 | 7.40 | 6.30 | +1.47 | +30.44% | 6 | 10 | 0.45 | -0.31 | 0.01 | -1.50 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 650.00 | 7.20 | 9.00 | 6.55 | +0.37 | +5.99% | 5 | 3 | 0.45 | -0.37 | 0.01 | -1.54 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 655.00 | 9.10 | 11.00 | 5.79 | -1.74 | -23.11% | 8 | 8 | 0.44 | -0.43 | 0.01 | -1.54 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 660.00 | 11.20 | 13.20 | 9.16 | +0.06 | +0.66% | 7 | 14 | 0.42 | -0.50 | 0.01 | -1.51 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 665.00 | 13.30 | 15.90 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.57 | 0.01 | -1.45 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 670.00 | 16.40 | 18.90 | 16.00 | +1.50 | +10.35% | 1 | 2 | 0.41 | -0.64 | 0.01 | -1.35 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 675.00 | 19.90 | 22.20 | 13.20 | -2.82 | -17.61% | 1 | 1 | 0.41 | -0.71 | 0.01 | -1.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 680.00 | 23.80 | 25.80 | 16.20 | % | 1 | 0 | 0.40 | -0.77 | 0.01 | -1.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 685.00 | 25.20 | 32.20 | % | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.92 | 5/5/2025 3:59:54 PM EST | |||
| 690.00 | 30.40 | 37.30 | 24.00 | % | 3 | 0 | 0.49 | -0.86 | 0.01 | -0.77 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 695.00 | 35.50 | 42.00 | % | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.62 | 5/5/2025 3:59:54 PM EST | |||
| 700.00 | 39.60 | 47.00 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.49 | 5/5/2025 3:59:54 PM EST | |||
| 705.00 | 45.20 | 51.00 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.37 | 5/5/2025 3:59:54 PM EST | |||
| 710.00 | 48.20 | 54.70 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.27 | 5/5/2025 3:59:54 PM EST | |||
| 715.00 | 53.00 | 60.00 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.20 | 5/5/2025 3:59:54 PM EST | |||
| 720.00 | 58.00 | 66.00 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 725.00 | 63.20 | 70.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 730.00 | 68.20 | 75.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 740.00 | 78.10 | 85.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 750.00 | 88.00 | 94.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 760.00 | 98.00 | 106.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 770.00 | 108.20 | 115.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 780.00 | 118.00 | 126.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 790.00 | 128.00 | 136.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 800.00 | 138.00 | 146.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 810.00 | 148.00 | 156.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 820.00 | 158.00 | 166.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 830.00 | 168.00 | 176.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 840.00 | 178.00 | 186.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 850.00 | 188.00 | 196.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 860.00 | 198.00 | 206.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 870.00 | 208.00 | 216.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 880.00 | 218.00 | 226.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 890.00 | 228.00 | 235.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 900.00 | 237.80 | 246.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 910.00 | 248.00 | 257.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 920.00 | 258.00 | 266.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |