Options Chain for UNITED RENTALS INC COM (URI) - $988.59 as of 10/8/2025 4:50:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 509.10 | 516.50 | 512.80 | 516.07 | +10.28 | +2.04% | 1.07 | 2 | 8 | 5.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 490.00 | 499.10 | 506.50 | 502.80 | % | 1.03 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 500.00 | 489.50 | 495.80 | 492.65 | 496.16 | +10.34 | +2.13% | 0.99 | 2 | 8 | 4.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 510.00 | 479.50 | 485.40 | 482.45 | % | 0.95 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 520.00 | 469.10 | 476.40 | 472.75 | % | 0.91 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 530.00 | 459.50 | 465.60 | 462.55 | % | 0.87 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 540.00 | 450.00 | 456.50 | 453.25 | % | 0.84 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 550.00 | 440.00 | 446.10 | 443.05 | 444.44 | % | 0.81 | 1 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 560.00 | 430.00 | 436.10 | 433.05 | 414.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 570.00 | 420.00 | 425.60 | 422.80 | 424.52 | % | 0.74 | 1 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 580.00 | 410.00 | 416.20 | 413.10 | % | 0.71 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 590.00 | 400.00 | 406.30 | 403.15 | % | 0.68 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 600.00 | 390.00 | 396.00 | 393.00 | 394.48 | % | 0.66 | 1 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 610.00 | 380.00 | 385.40 | 382.70 | % | 0.63 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 620.00 | 370.00 | 376.30 | 373.15 | 374.55 | % | 0.60 | 1 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 630.00 | 360.00 | 367.10 | 363.55 | % | 0.58 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 640.00 | 350.00 | 358.00 | 354.00 | % | 0.55 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 650.00 | 340.00 | 348.00 | 344.00 | % | 0.53 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 660.00 | 330.00 | 336.20 | 333.10 | % | 0.50 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 670.00 | 320.00 | 328.70 | 324.35 | % | 0.48 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 680.00 | 310.00 | 316.30 | 313.15 | % | 0.46 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 690.00 | 300.00 | 305.70 | 302.85 | % | 0.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 700.00 | 290.00 | 297.10 | 293.55 | 271.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:59 PM EST |
| 710.00 | 280.00 | 286.30 | 283.15 | % | 0.40 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 720.00 | 270.00 | 275.90 | 272.95 | % | 0.38 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 730.00 | 260.00 | 265.90 | 262.95 | % | 0.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 740.00 | 250.00 | 258.00 | 254.00 | % | 0.34 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 750.00 | 239.20 | 247.90 | 243.55 | % | 0.32 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 760.00 | 229.40 | 236.10 | 232.75 | % | 0.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 770.00 | 220.80 | 226.60 | 223.70 | % | 0.29 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 780.00 | 209.30 | 216.30 | 212.80 | % | 0.27 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 790.00 | 199.80 | 205.50 | 202.65 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 800.00 | 189.10 | 196.60 | 192.85 | % | 0.24 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 810.00 | 179.30 | 186.70 | 183.00 | % | 0.23 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 815.00 | 174.30 | 181.80 | 178.05 | 184.33 | % | 0.22 | 2 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 820.00 | 170.00 | 176.00 | 173.00 | 179.34 | +11.35 | +6.76% | 0.21 | 2 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 825.00 | 164.90 | 171.00 | 167.95 | 168.39 | +5.39 | +3.31% | 0.20 | 1 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 830.00 | 160.00 | 167.30 | 163.65 | 163.49 | % | 0.20 | 1 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 835.00 | 155.10 | 161.00 | 158.05 | 151.04 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 840.00 | 150.00 | 156.60 | 153.30 | 156.09 | +10.04 | +6.88% | 0.18 | 2 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 845.00 | 144.50 | 151.70 | 148.10 | 151.10 | +10.89 | +7.77% | 0.18 | 2 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 850.00 | 140.00 | 147.20 | 143.60 | 136.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 855.00 | 134.40 | 141.50 | 137.95 | 131.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 860.00 | 129.50 | 136.40 | 132.95 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 865.00 | 124.20 | 131.50 | 127.85 | 133.29 | % | 0.15 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 870.00 | 119.40 | 126.80 | 123.10 | 128.39 | +8.30 | +6.92% | 0.14 | 1 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 875.00 | 114.40 | 123.20 | 118.80 | 115.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 880.00 | 110.10 | 118.30 | 114.20 | % | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 885.00 | 104.30 | 111.50 | 107.90 | 100.51 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 890.00 | 100.30 | 105.60 | 102.95 | 95.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 895.00 | 94.90 | 103.30 | 99.10 | % | 0.11 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 900.00 | 90.30 | 98.30 | 94.30 | 61.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:59 PM EST |
| 905.00 | 85.30 | 91.30 | 88.30 | % | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 910.00 | 80.20 | 88.40 | 84.30 | % | 0.09 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 915.00 | 75.20 | 82.70 | 78.95 | % | 0.09 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 920.00 | 70.20 | 77.80 | 74.00 | 77.74 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 925.00 | 65.30 | 71.20 | 68.25 | % | 0.07 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 927.50 | 62.80 | 69.20 | 66.00 | % | 0.07 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 930.00 | 60.30 | 67.60 | 63.95 | % | 0.07 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.07 | 10/8/2025 2:58:59 PM EST | |||
| 932.50 | 57.10 | 64.70 | 60.90 | % | 0.07 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.09 | 10/8/2025 2:58:59 PM EST | |||
| 935.00 | 55.20 | 62.30 | 58.75 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.20 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 937.50 | 52.60 | 59.20 | 55.90 | 22.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.23 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 940.00 | 50.10 | 57.00 | 53.55 | % | 0.06 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.34 | 10/8/2025 2:58:59 PM EST | |||
| 942.50 | 48.50 | 55.20 | 51.85 | 43.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.43 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 945.00 | 45.70 | 53.00 | 49.35 | 41.34 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.65 | 0.95 | 0.00 | -0.60 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 947.50 | 43.40 | 49.80 | 46.60 | 43.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.94 | 0.00 | -0.70 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 950.00 | 40.90 | 47.80 | 44.35 | 41.00 | -2.55 | -5.86% | 0.05 | 1 | 17 | 0.57 | 0.92 | 0.01 | -0.83 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 952.50 | 38.10 | 45.30 | 41.70 | 37.93 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.59 | 0.91 | 0.01 | -0.98 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 955.00 | 36.20 | 43.40 | 39.80 | 35.80 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.59 | 0.89 | 0.01 | -1.06 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 957.50 | 35.20 | 40.60 | 37.90 | 21.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.55 | 0.87 | 0.01 | -1.27 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 960.00 | 31.30 | 37.90 | 34.60 | 30.46 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | 0.85 | 0.01 | -1.38 | 10/3/2025 | 10/8/2025 2:58:59 PM EST |
| 962.50 | 29.80 | 34.80 | 32.30 | 31.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.43 | 0.83 | 0.01 | -1.51 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 965.00 | 28.40 | 33.60 | 31.00 | 16.87 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | 0.81 | 0.01 | -1.66 | 10/1/2025 | 10/8/2025 2:58:59 PM EST |
| 967.50 | 26.10 | 31.10 | 28.60 | % | 0.03 | 0 | 0 | 0.50 | 0.79 | 0.01 | -1.78 | 10/8/2025 2:58:59 PM EST | |||
| 970.00 | 23.90 | 29.20 | 26.55 | 21.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.44 | 0.76 | 0.01 | -1.90 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 972.50 | 22.10 | 27.10 | 24.60 | % | 0.03 | 0 | 0 | 0.41 | 0.73 | 0.01 | -2.03 | 10/8/2025 2:58:59 PM EST | |||
| 975.00 | 20.90 | 24.50 | 22.70 | 32.75 | +7.59 | +30.17% | 0.02 | 26 | 29 | 0.39 | 0.70 | 0.01 | -2.13 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 980.00 | 15.20 | 21.10 | 18.15 | 16.50 | -0.50 | -2.95% | 0.02 | 61 | 49 | 0.38 | 0.63 | 0.01 | -2.31 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 985.00 | 12.90 | 16.90 | 14.90 | 24.50 | +10.50 | +75.00% | 0.02 | 6 | 14 | 0.40 | 0.56 | 0.01 | -2.42 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 990.00 | 9.30 | 13.70 | 11.50 | 19.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | 0.49 | 0.02 | -2.45 | 10/3/2025 | 10/8/2025 2:58:59 PM EST |
| 995.00 | 9.10 | 11.10 | 10.10 | 10.10 | -6.90 | -40.59% | 0.01 | 5 | 11 | 0.36 | 0.41 | 0.02 | -2.38 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,000.00 | 4.50 | 9.00 | 6.75 | 8.15 | -0.25 | -2.98% | 0.01 | 5 | 120 | 0.35 | 0.33 | 0.01 | -2.23 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,005.00 | 3.30 | 6.70 | 5.00 | 7.00 | +0.82 | +13.27% | 0.00 | 6 | 17 | 0.35 | 0.26 | 0.01 | -2.01 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,010.00 | 2.45 | 5.10 | 3.78 | 3.60 | -4.57 | -55.94% | 0.00 | 2 | 120 | 0.36 | 0.20 | 0.01 | -1.74 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,015.00 | 1.35 | 3.60 | 2.48 | 4.30 | +0.43 | +11.12% | 0.00 | 7 | 43 | 0.35 | 0.15 | 0.01 | -1.44 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,020.00 | 0.95 | 2.90 | 1.93 | 2.82 | -2.17 | -43.49% | 0.00 | 2 | 11 | 0.37 | 0.11 | 0.01 | -1.16 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,025.00 | 0.75 | 2.90 | 1.83 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.07 | 0.01 | -0.89 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 1,030.00 | 0.35 | 1.45 | 0.90 | 1.50 | -0.25 | -14.29% | 0.00 | 1 | 18 | 0.36 | 0.05 | 0.00 | -0.57 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,035.00 | 0.10 | 1.30 | 0.70 | 1.10 | +0.05 | +4.77% | 0.00 | 2 | 8 | 0.38 | 0.03 | 0.00 | -0.35 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,040.00 | 0.05 | 1.40 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.21 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 1,050.00 | 0.05 | 1.30 | 0.68 | 0.35 | -0.25 | -41.67% | 0.00 | 10 | 5 | 0.43 | 0.01 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 10/8/2025 2:58:59 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:59 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:59 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 1,110.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,120.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,140.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:59 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 780.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 790.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 800.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:59 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 830.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 850.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 880.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 3 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 885.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 890.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 895.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 905.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 915.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 920.00 | 0.00 | 2.05 | 1.03 | 2.30 | +0.60 | +35.30% | 0.00 | 10 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 925.00 | 0.00 | 2.05 | 1.03 | 2.40 | +0.46 | +23.72% | 0.00 | 10 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 927.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 930.00 | 0.05 | 3.70 | 1.88 | 0.42 | -0.66 | -61.12% | 0.00 | 20 | 39 | 0.55 | -0.01 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 932.50 | 0.00 | 3.50 | 1.75 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | -0.01 | 0.00 | -0.09 | 10/3/2025 | 10/8/2025 2:58:59 PM EST |
| 935.00 | 0.00 | 1.05 | 0.53 | 1.25 | -0.45 | -26.48% | 0.00 | 20 | 75 | 0.51 | -0.02 | 0.00 | -0.20 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 937.50 | 0.00 | 4.80 | 2.40 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | -0.02 | 0.00 | -0.23 | 10/3/2025 | 10/8/2025 2:58:59 PM EST |
| 940.00 | 0.00 | 2.50 | 1.25 | 1.20 | +0.20 | +20.00% | 0.00 | 2 | 74 | 0.59 | -0.03 | 0.00 | -0.34 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 942.50 | 0.00 | 3.00 | 1.50 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | -0.04 | 0.00 | -0.43 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 945.00 | 0.05 | 2.20 | 1.13 | 16.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.05 | 0.00 | -0.60 | 9/30/2025 | 10/8/2025 2:58:59 PM EST |
| 947.50 | 0.50 | 1.75 | 1.13 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.06 | 0.00 | -0.70 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 950.00 | 0.05 | 2.15 | 1.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | -0.08 | 0.01 | -0.83 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 952.50 | 0.35 | 2.05 | 1.20 | 0.75 | -2.65 | -77.95% | 0.00 | 2 | 4 | 0.36 | -0.09 | 0.01 | -0.98 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 955.00 | 0.00 | 1.80 | 0.90 | 2.00 | -1.80 | -47.37% | 0.00 | 1 | 4 | 0.44 | -0.11 | 0.01 | -1.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 957.50 | 0.30 | 2.70 | 1.50 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.13 | 0.01 | -1.27 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 960.00 | 1.25 | 2.00 | 1.63 | 1.23 | -4.97 | -80.17% | 0.00 | 1 | 8 | 0.37 | -0.15 | 0.01 | -1.38 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 962.50 | 1.25 | 3.30 | 2.28 | 2.13 | -2.87 | -57.40% | 0.00 | 5 | 44 | 0.37 | -0.17 | 0.01 | -1.51 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 965.00 | 1.75 | 3.60 | 2.68 | 2.46 | -2.94 | -54.45% | 0.00 | 4 | 51 | 0.35 | -0.19 | 0.01 | -1.66 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 967.50 | 2.30 | 4.40 | 3.35 | 8.64 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | -0.21 | 0.01 | -1.78 | 10/3/2025 | 10/8/2025 2:58:59 PM EST |
| 970.00 | 2.35 | 5.70 | 4.03 | 3.90 | -5.10 | -56.67% | 0.00 | 2 | 7 | 0.38 | -0.24 | 0.01 | -1.90 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 972.50 | 2.75 | 4.20 | 3.48 | 2.40 | -7.70 | -76.24% | 0.00 | 4 | 3 | 0.36 | -0.27 | 0.01 | -2.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 975.00 | 3.50 | 6.30 | 4.90 | 5.92 | -3.78 | -38.97% | 0.01 | 5 | 7 | 0.36 | -0.30 | 0.01 | -2.13 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 980.00 | 4.40 | 6.40 | 5.40 | 3.70 | -1.30 | -26.00% | 0.01 | 7 | 3 | 0.35 | -0.37 | 0.01 | -2.31 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 985.00 | 5.70 | 7.80 | 6.75 | 8.23 | +1.13 | +15.92% | 0.01 | 6 | 10 | 0.33 | -0.44 | 0.01 | -2.42 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 990.00 | 7.40 | 11.30 | 9.35 | 11.30 | +2.30 | +25.56% | 0.01 | 9 | 8 | 0.32 | -0.51 | 0.02 | -2.45 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 995.00 | 10.20 | 13.60 | 11.90 | 8.45 | -11.95 | -58.58% | 0.01 | 2 | 0 | 0.33 | -0.59 | 0.02 | -2.38 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,000.00 | 12.60 | 17.80 | 15.20 | 16.08 | +4.28 | +36.28% | 0.02 | 6 | 9 | 0.30 | -0.67 | 0.01 | -2.23 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,005.00 | 15.60 | 20.60 | 18.10 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.74 | 0.01 | -2.01 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 1,010.00 | 19.00 | 21.90 | 20.45 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.80 | 0.01 | -1.74 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 1,015.00 | 23.00 | 27.00 | 25.00 | 27.38 | -2.96 | -9.76% | 0.02 | 3 | 2 | 0.27 | -0.85 | 0.01 | -1.44 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 1,020.00 | 26.90 | 32.00 | 29.45 | % | 0.03 | 0 | 0 | 0.56 | -0.89 | 0.01 | -1.16 | 10/8/2025 2:58:59 PM EST | |||
| 1,025.00 | 30.60 | 37.00 | 33.80 | % | 0.03 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.89 | 10/8/2025 2:58:59 PM EST | |||
| 1,030.00 | 36.00 | 41.40 | 38.70 | % | 0.04 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.57 | 10/8/2025 2:58:59 PM EST | |||
| 1,035.00 | 39.80 | 46.80 | 43.30 | % | 0.04 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.35 | 10/8/2025 2:58:59 PM EST | |||
| 1,040.00 | 44.20 | 50.40 | 47.30 | % | 0.05 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.21 | 10/8/2025 2:58:59 PM EST | |||
| 1,050.00 | 54.40 | 61.50 | 57.95 | % | 0.06 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.07 | 10/8/2025 2:58:59 PM EST | |||
| 1,060.00 | 63.50 | 70.70 | 67.10 | % | 0.06 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 10/8/2025 2:58:59 PM EST | |||
| 1,070.00 | 73.10 | 81.50 | 77.30 | % | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:58:59 PM EST | |||
| 1,080.00 | 84.20 | 90.50 | 87.35 | % | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,090.00 | 94.10 | 101.30 | 97.70 | % | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,100.00 | 105.00 | 110.70 | 107.85 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,110.00 | 113.70 | 121.30 | 117.50 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,120.00 | 123.90 | 131.30 | 127.60 | % | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,130.00 | 135.00 | 140.70 | 137.85 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 1,140.00 | 142.30 | 151.50 | 146.90 | % | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST |