Options Chain for UNITED RENTALS INC COM (URI) - $875.25 as of 7/25/2025 1:22:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 498.00 | 507.00 | 502.50 | % | 1.32 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 390.00 | 488.00 | 496.90 | 492.45 | % | 1.26 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 400.00 | 478.00 | 487.20 | 482.60 | 305.10 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 410.00 | 468.00 | 477.20 | 472.60 | % | 1.15 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 420.00 | 458.00 | 467.20 | 462.60 | % | 1.10 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 430.00 | 448.00 | 457.20 | 452.60 | % | 1.05 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 440.00 | 439.00 | 447.20 | 443.10 | % | 1.01 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 450.00 | 429.00 | 437.20 | 433.10 | % | 0.96 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 460.00 | 419.00 | 427.20 | 423.10 | % | 0.92 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 470.00 | 409.00 | 417.20 | 413.10 | % | 0.88 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 480.00 | 399.00 | 406.90 | 402.95 | % | 0.84 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 490.00 | 389.00 | 397.30 | 393.15 | % | 0.80 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 500.00 | 379.00 | 387.30 | 383.15 | % | 0.77 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 510.00 | 369.00 | 377.30 | 373.15 | % | 0.73 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 520.00 | 359.00 | 366.90 | 362.95 | % | 0.70 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 530.00 | 349.00 | 357.20 | 353.10 | % | 0.67 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 540.00 | 339.00 | 346.70 | 342.85 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 550.00 | 330.10 | 337.30 | 333.70 | % | 0.61 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 560.00 | 320.10 | 326.30 | 323.20 | 321.00 | +67.00 | +26.38% | 0.58 | 8 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 570.00 | 310.00 | 316.40 | 313.20 | % | 0.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 580.00 | 300.00 | 307.30 | 303.65 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 590.00 | 290.00 | 296.70 | 293.35 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 600.00 | 280.00 | 287.40 | 283.70 | 109.97 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:58 AM EST |
| 610.00 | 270.00 | 277.40 | 273.70 | 172.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 620.00 | 260.00 | 267.30 | 263.65 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 630.00 | 250.00 | 257.00 | 253.50 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 640.00 | 238.80 | 247.40 | 243.10 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 650.00 | 228.70 | 237.30 | 233.00 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 660.00 | 218.80 | 226.60 | 222.70 | 102.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 670.00 | 209.30 | 217.50 | 213.40 | 194.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 680.00 | 198.80 | 207.30 | 203.05 | 51.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:58 AM EST |
| 690.00 | 188.80 | 197.50 | 193.15 | 140.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 695.00 | 183.80 | 192.00 | 187.90 | 152.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 700.00 | 178.80 | 187.20 | 183.00 | 89.75 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 705.00 | 174.00 | 182.50 | 178.25 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 710.00 | 168.90 | 176.80 | 172.85 | 76.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 715.00 | 164.00 | 172.50 | 168.25 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 720.00 | 159.00 | 167.60 | 163.30 | 37.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:58 AM EST |
| 725.00 | 153.90 | 162.60 | 158.25 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 730.00 | 148.90 | 157.60 | 153.25 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 735.00 | 144.20 | 151.70 | 147.95 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 740.00 | 139.10 | 147.30 | 143.20 | % | 0.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 745.00 | 134.10 | 142.40 | 138.25 | 51.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 750.00 | 129.50 | 135.90 | 132.70 | 133.25 | +18.60 | +16.23% | 0.18 | 1 | 16 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 755.00 | 124.30 | 131.90 | 128.10 | % | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 760.00 | 120.60 | 126.50 | 123.55 | 103.90 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.78 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 765.00 | 114.40 | 122.60 | 118.50 | 99.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 770.00 | 109.20 | 117.00 | 113.10 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 775.00 | 106.30 | 111.90 | 109.10 | % | 0.14 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 780.00 | 101.00 | 106.70 | 103.85 | 86.10 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.65 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 785.00 | 95.90 | 101.60 | 98.75 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 790.00 | 90.90 | 95.70 | 93.30 | 74.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 792.50 | 87.80 | 94.80 | 91.30 | % | 0.12 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 795.00 | 86.30 | 92.90 | 89.60 | % | 0.11 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 797.50 | 83.70 | 88.30 | 86.00 | 54.24 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 800.00 | 80.60 | 86.00 | 83.30 | 83.00 | +32.50 | +64.36% | 0.10 | 5 | 7 | 0.61 | 0.99 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 802.50 | 78.90 | 85.00 | 81.95 | 46.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 805.00 | 74.60 | 80.00 | 77.30 | 59.08 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.58 | 0.99 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 807.50 | 72.30 | 77.70 | 75.00 | 42.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | 0.99 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 810.00 | 70.80 | 75.50 | 73.15 | 54.14 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | 0.98 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 812.50 | 67.80 | 75.20 | 71.50 | 30.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 815.00 | 66.70 | 70.60 | 68.65 | % | 0.08 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.15 | 7/25/2025 11:58:58 AM EST | |||
| 817.50 | 62.70 | 70.10 | 66.40 | 52.81 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.96 | 0.00 | -0.22 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 820.00 | 60.10 | 66.00 | 63.05 | 55.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.49 | 0.96 | 0.00 | -0.23 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 825.00 | 56.50 | 62.90 | 59.70 | 46.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | 0.93 | 0.00 | -0.33 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 830.00 | 50.20 | 57.70 | 53.95 | 41.90 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.47 | 0.92 | 0.00 | -0.38 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 835.00 | 46.60 | 53.40 | 50.00 | 12.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.89 | 0.01 | -0.49 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 840.00 | 41.90 | 48.00 | 44.95 | 45.29 | +6.99 | +18.26% | 0.05 | 2 | 5 | 0.42 | 0.88 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 845.00 | 37.60 | 41.50 | 39.55 | 40.48 | +12.53 | +44.83% | 0.05 | 2 | 15 | 0.29 | 0.84 | 0.01 | -0.62 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 850.00 | 32.70 | 37.80 | 35.25 | 35.40 | +4.80 | +15.69% | 0.04 | 3 | 19 | 0.25 | 0.82 | 0.01 | -0.59 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 855.00 | 27.30 | 33.20 | 30.25 | 20.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.38 | 0.76 | 0.01 | -0.77 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 860.00 | 23.00 | 29.30 | 26.15 | 23.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | 0.74 | 0.01 | -0.69 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 865.00 | 21.20 | 25.60 | 23.40 | 18.33 | -0.57 | -3.02% | 0.03 | 1 | 12 | 0.24 | 0.70 | 0.01 | -0.70 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 870.00 | 18.30 | 22.10 | 20.20 | 18.17 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.26 | 0.64 | 0.01 | -0.72 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 875.00 | 15.20 | 17.50 | 16.35 | 17.08 | +1.47 | +9.42% | 0.02 | 7 | 9 | 0.25 | 0.58 | 0.01 | -0.72 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 880.00 | 12.20 | 14.20 | 13.20 | 12.80 | -0.20 | -1.54% | 0.01 | 118 | 22 | 0.25 | 0.50 | 0.01 | -0.71 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 885.00 | 9.50 | 11.20 | 10.35 | 10.20 | -0.40 | -3.78% | 0.01 | 6 | 29 | 0.25 | 0.43 | 0.01 | -0.69 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 890.00 | 7.20 | 8.70 | 7.95 | 6.45 | +0.20 | +3.20% | 0.01 | 1 | 2 | 0.21 | 0.36 | 0.01 | -0.65 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 895.00 | 4.80 | 8.00 | 6.40 | 6.31 | -0.25 | -3.82% | 0.01 | 4 | 9 | 0.22 | 0.29 | 0.01 | -0.61 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 900.00 | 3.90 | 4.90 | 4.40 | 4.14 | -1.18 | -22.18% | 0.00 | 30 | 58 | 0.20 | 0.24 | 0.01 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 905.00 | 2.60 | 3.70 | 3.15 | 3.60 | -0.90 | -20.00% | 0.00 | 9 | 1 | 0.20 | 0.19 | 0.01 | -0.50 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 910.00 | 1.70 | 6.20 | 3.95 | 1.15 | -2.01 | -63.61% | 0.00 | 105 | 21 | 0.21 | 0.16 | 0.01 | -0.44 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 915.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.34 | 7/25/2025 11:58:58 AM EST | |||
| 920.00 | 0.30 | 2.75 | 1.53 | 1.00 | -0.65 | -39.40% | 0.00 | 2 | 20 | 0.23 | 0.10 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 925.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.21 | 7/25/2025 11:58:58 AM EST | |||
| 930.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.17 | 7/25/2025 11:58:58 AM EST | |||
| 935.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.15 | 7/25/2025 11:58:58 AM EST | |||
| 940.00 | 0.00 | 1.40 | 0.70 | 0.50 | % | 0.00 | 4 | 0 | 0.45 | 0.02 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:58 AM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:58 AM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 630.00 | 0.00 | 3.00 | 1.50 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:58 AM EST |
| 640.00 | 0.00 | 4.00 | 2.00 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 29.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:58 AM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 700.00 | 0.00 | 0.10 | 0.05 | 0.06 | -1.04 | -94.55% | 0.00 | 1 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 710.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 735.00 | 0.00 | 0.90 | 0.45 | 0.47 | -4.13 | -89.79% | 0.00 | 1 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 740.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 745.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 750.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 755.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 760.00 | 0.00 | 1.90 | 0.95 | 0.20 | -7.90 | -97.54% | 0.00 | 10 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 775.00 | 0.00 | 0.95 | 0.48 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 780.00 | 0.00 | 0.75 | 0.38 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 785.00 | 0.00 | 2.20 | 1.10 | 1.30 | -1.09 | -45.61% | 0.00 | 4 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 790.00 | 0.00 | 1.50 | 0.75 | 1.41 | -1.65 | -53.93% | 0.00 | 4 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 792.50 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 797.50 | 0.00 | 4.80 | 2.40 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 800.00 | 0.50 | 4.00 | 2.25 | 0.71 | -0.29 | -29.00% | 0.00 | 16 | 11 | 0.48 | -0.01 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 802.50 | 0.00 | 2.30 | 1.15 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.60 | -0.40 | -40.00% | 0.00 | 2 | 21 | 0.65 | -0.01 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 807.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 810.00 | 0.00 | 2.50 | 1.25 | 25.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.02 | 0.00 | -0.12 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 812.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.12 | 7/25/2025 11:58:58 AM EST | |||
| 815.00 | 0.00 | 4.30 | 2.15 | 2.10 | -26.17 | -92.58% | 0.00 | 1 | 1 | 0.50 | -0.03 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 817.50 | 0.05 | 5.90 | 2.98 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.22 | 7/25/2025 11:58:58 AM EST | |||
| 820.00 | 0.00 | 3.20 | 1.60 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.04 | 0.00 | -0.23 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 825.00 | 0.00 | 2.00 | 1.00 | 2.97 | +0.37 | +14.24% | 0.00 | 3 | 1 | 0.36 | -0.07 | 0.00 | -0.33 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 830.00 | 0.00 | 1.75 | 0.88 | 1.10 | -2.39 | -68.49% | 0.00 | 4 | 2 | 0.34 | -0.08 | 0.00 | -0.38 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 835.00 | 0.00 | 4.60 | 2.30 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.11 | 0.01 | -0.49 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 840.00 | 0.00 | 2.60 | 1.30 | 2.15 | -2.90 | -57.43% | 0.00 | 1 | 1 | 0.33 | -0.12 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 845.00 | 1.20 | 3.50 | 2.35 | 1.80 | % | 0.00 | 2 | 0 | 0.28 | -0.16 | 0.01 | -0.62 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 850.00 | 1.45 | 4.40 | 2.93 | 3.00 | % | 0.00 | 2 | 0 | 0.30 | -0.18 | 0.01 | -0.59 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 855.00 | 2.20 | 4.10 | 3.15 | 3.76 | -10.94 | -74.43% | 0.00 | 3 | 1 | 0.20 | -0.24 | 0.01 | -0.77 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 860.00 | 2.80 | 5.00 | 3.90 | 5.56 | -4.76 | -46.13% | 0.00 | 4 | 3 | 0.27 | -0.26 | 0.01 | -0.69 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 865.00 | 2.10 | 7.10 | 4.60 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.25 | -0.30 | 0.01 | -0.70 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 870.00 | 5.40 | 8.00 | 6.70 | 7.50 | -5.70 | -43.19% | 0.01 | 5 | 6 | 0.25 | -0.36 | 0.01 | -0.72 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 875.00 | 6.30 | 10.90 | 8.60 | 15.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.42 | 0.01 | -0.72 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 880.00 | 9.30 | 12.80 | 11.05 | 12.30 | -15.04 | -55.02% | 0.01 | 2 | 1 | 0.23 | -0.50 | 0.01 | -0.71 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 885.00 | 9.70 | 15.50 | 12.60 | 12.00 | % | 0.01 | 2 | 0 | 0.23 | -0.57 | 0.01 | -0.69 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 890.00 | 14.20 | 18.30 | 16.25 | 76.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.64 | 0.01 | -0.65 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 895.00 | 17.30 | 21.30 | 19.30 | % | 0.02 | 0 | 0 | 0.21 | -0.71 | 0.01 | -0.61 | 7/25/2025 11:58:58 AM EST | |||
| 900.00 | 18.70 | 24.70 | 21.70 | 37.60 | -3.40 | -8.30% | 0.02 | 10 | 10 | 0.31 | -0.76 | 0.01 | -0.56 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 905.00 | 22.00 | 29.50 | 25.75 | % | 0.03 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.50 | 7/25/2025 11:58:58 AM EST | |||
| 910.00 | 26.00 | 33.70 | 29.85 | % | 0.03 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.44 | 7/25/2025 11:58:58 AM EST | |||
| 915.00 | 30.00 | 36.10 | 33.05 | % | 0.04 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.34 | 7/25/2025 11:58:58 AM EST | |||
| 920.00 | 34.10 | 40.70 | 37.40 | % | 0.04 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.34 | 7/25/2025 11:58:58 AM EST | |||
| 925.00 | 40.00 | 45.80 | 42.90 | % | 0.05 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.21 | 7/25/2025 11:58:58 AM EST | |||
| 930.00 | 44.80 | 50.50 | 47.65 | % | 0.05 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.17 | 7/25/2025 11:58:58 AM EST | |||
| 935.00 | 50.00 | 55.90 | 52.95 | % | 0.06 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.15 | 7/25/2025 11:58:58 AM EST | |||
| 940.00 | 55.10 | 60.40 | 57.75 | % | 0.06 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.09 | 7/25/2025 11:58:58 AM EST |