Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $90.65 as of 1/22/2025 8:47:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.15 | 38.15 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 56.00 | 33.15 | 37.15 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 57.00 | 32.15 | 36.15 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 58.00 | 31.15 | 35.00 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 59.00 | 30.20 | 34.15 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 29.15 | 32.70 | 27.44 | 0.00 | 0.00% | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:03 PM EST |
| 61.00 | 28.15 | 31.90 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 62.00 | 27.15 | 30.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 63.00 | 26.15 | 29.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 64.00 | 25.20 | 28.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 24.25 | 27.85 | 13.55 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 23.15 | 26.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 67.00 | 22.15 | 25.65 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 68.00 | 21.55 | 24.65 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 69.00 | 20.25 | 23.65 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 19.50 | 22.65 | 11.40 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 19.55 | 20.85 | 15.72 | 0.00 | 0.00% | 0 | 12 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 72.05 | 17.20 | 20.60 | 10.85 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 73.05 | 16.20 | 19.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 74.00 | 14.65 | 15.90 | % | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.05 | 12/5/2024 3:59:42 PM EST | |||
| 74.05 | 15.25 | 18.65 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 13.90 | 15.05 | % | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.05 | 12/5/2024 3:59:42 PM EST | |||
| 75.05 | 14.70 | 17.30 | 13.90 | 0.00 | 0.00% | 0 | 21 | 1.89 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 13.20 | 14.80 | % | 0 | 0 | 0.60 | 0.79 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 76.05 | 14.75 | 15.95 | 8.00 | 0.00 | 0.00% | 0 | 77 | 1.56 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 77.00 | 12.55 | 13.65 | % | 0 | 0 | 0.57 | 0.77 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 77.05 | 13.90 | 14.65 | 12.00 | 0.00 | 0.00% | 0 | 80 | 1.40 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 78.00 | 11.45 | 12.85 | % | 0 | 0 | 0.53 | 0.75 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 78.05 | 12.95 | 14.60 | 13.00 | 0.00 | 0.00% | 0 | 29 | 1.32 | 0.99 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 79.00 | 11.30 | 12.00 | % | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 79.05 | 12.00 | 12.65 | 12.00 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.98 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 10.65 | 11.50 | % | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 80.05 | 11.15 | 11.80 | 11.10 | 0.00 | 0.00% | 0 | 321 | 0.95 | 0.97 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 81.00 | 10.10 | 10.90 | % | 0 | 0 | 0.56 | 0.68 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 81.05 | 10.05 | 11.65 | 8.00 | 0.00 | 0.00% | 0 | 38 | 1.00 | 0.96 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 82.00 | 9.60 | 10.35 | % | 0 | 0 | 0.57 | 0.66 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 82.05 | 8.95 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 195 | 0.89 | 0.94 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 83.00 | 9.10 | 9.70 | % | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 83.05 | 8.20 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 43 | 0.96 | 0.93 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 84.00 | 8.40 | 9.05 | % | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 84.05 | 7.35 | 8.30 | 6.05 | 0.00 | 0.00% | 0 | 137 | 0.90 | 0.90 | 0.03 | -0.21 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 8.05 | 8.70 | % | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 85.05 | 6.40 | 7.55 | 6.65 | 0.00 | 0.00% | 0 | 204 | 0.85 | 0.87 | 0.04 | -0.24 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 86.00 | 7.65 | 8.15 | % | 0 | 0 | 0.57 | 0.57 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 86.05 | 5.50 | 6.90 | 5.35 | 0.00 | 0.00% | 0 | 142 | 0.78 | 0.83 | 0.05 | -0.28 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 87.00 | 7.15 | 7.65 | % | 0 | 0 | 0.57 | 0.55 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 87.05 | 4.40 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 594 | 0.51 | 0.78 | 0.05 | -0.32 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 88.00 | 6.65 | 7.25 | % | 0 | 0 | 0.57 | 0.52 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 88.05 | 4.25 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 503 | 0.73 | 0.73 | 0.06 | -0.36 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 89.00 | 6.40 | 6.85 | % | 0 | 0 | 0.58 | 0.50 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 89.05 | 3.60 | 3.85 | 2.78 | 0.00 | 0.00% | 0 | 109 | 0.73 | 0.67 | 0.06 | -0.39 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 5.75 | 6.55 | % | 0 | 0 | 0.57 | 0.48 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 90.05 | 3.05 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 1,778 | 0.75 | 0.60 | 0.06 | -0.41 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 91.00 | 5.70 | 6.00 | % | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 91.05 | 2.57 | 2.97 | 2.50 | 0.00 | 0.00% | 0 | 115 | 0.75 | 0.54 | 0.06 | -0.42 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 3.75 | 5.75 | % | 0 | 0 | 0.52 | 0.44 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 92.05 | 2.10 | 2.32 | 2.00 | 0.00 | 0.00% | 0 | 55 | 0.76 | 0.47 | 0.06 | -0.43 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 93.00 | 4.90 | 5.45 | % | 0 | 0 | 0.58 | 0.42 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 93.05 | 1.78 | 2.09 | 1.80 | 0.00 | 0.00% | 0 | 273 | 0.78 | 0.41 | 0.06 | -0.42 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 94.00 | 3.75 | 5.25 | % | 0 | 0 | 0.60 | 0.40 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 94.05 | 1.50 | 1.71 | 1.43 | 0.00 | 0.00% | 0 | 146 | 0.82 | 0.36 | 0.06 | -0.41 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 4.15 | 4.85 | % | 0 | 0 | 0.58 | 0.38 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 95.05 | 1.30 | 1.44 | 1.30 | 0.00 | 0.00% | 0 | 182 | 0.80 | 0.31 | 0.05 | -0.39 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 96.00 | 3.85 | 4.55 | % | 0 | 0 | 0.58 | 0.37 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 96.05 | 0.95 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 61 | 0.81 | 0.27 | 0.05 | -0.37 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.00 | 3.90 | 4.30 | % | 0 | 0 | 0.60 | 0.35 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 98.00 | 0.69 | 0.92 | 0.73 | 0.00 | 0.00% | 0 | 208 | 0.85 | 0.20 | 0.04 | -0.32 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 99.00 | 0.55 | 0.84 | 0.62 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.17 | 0.03 | -0.29 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 0.49 | 0.64 | 0.46 | 0.00 | 0.00% | 0 | 1,058 | 0.92 | 0.14 | 0.03 | -0.27 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 101.00 | 0.40 | 0.48 | 0.35 | 0.00 | 0.00% | 0 | 480 | 0.93 | 0.12 | 0.03 | -0.24 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 102.00 | 0.34 | 0.39 | 0.28 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.11 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 103.00 | 0.29 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 460 | 0.98 | 0.08 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 104.00 | 0.24 | 0.48 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.07 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 0.21 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 423 | 1.03 | 0.06 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 106.00 | 0.18 | 0.41 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.05 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 107.00 | 0.11 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.04 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 108.00 | 0.05 | 0.45 | % | 0 | 0 | 1.35 | 0.03 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 109.00 | 0.05 | 0.63 | % | 0 | 0 | 1.53 | 0.02 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 110.00 | 0.04 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 141 | 1.11 | 0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 111.00 | 0.03 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 112.00 | 0.03 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 113.00 | 0.03 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 114.00 | 0.02 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 29 | 1.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 0.02 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | -0.01 | 12/24/2024 | 1/21/2025 4:00:03 PM EST |
| 116.00 | 0.02 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 120.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 250 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 50 | 3.78 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.11 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 20 | 2.82 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 307 | 2.34 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 295 | 1.25 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 41 | 2.15 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 72.05 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 54 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 73.05 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 74.00 | 1.64 | 2.17 | % | 0 | 0 | 0.55 | -0.18 | 0.02 | -0.05 | 12/5/2024 3:59:42 PM EST | |||
| 74.05 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.67 | 2.42 | % | 0 | 0 | 0.48 | -0.19 | 0.02 | -0.05 | 12/5/2024 3:59:42 PM EST | |||
| 75.05 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.97 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 1.04 | 2.68 | % | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 76.05 | 0.00 | 0.62 | 0.16 | 0.00 | 0.00% | 0 | 78 | 1.17 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 77.00 | 2.34 | 2.99 | % | 0 | 0 | 0.54 | -0.23 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 77.05 | 0.01 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 206 | 1.48 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 78.00 | 2.48 | 3.40 | % | 0 | 0 | 0.53 | -0.25 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 78.05 | 0.02 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 96 | 1.14 | -0.01 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 79.00 | 2.99 | 3.60 | % | 0 | 0 | 0.54 | -0.28 | 0.02 | -0.06 | 12/5/2024 3:59:42 PM EST | |||
| 79.05 | 0.02 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 70 | 0.80 | -0.02 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 3.55 | 4.05 | % | 0 | 0 | 0.55 | -0.30 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 80.05 | 0.03 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 230 | 0.80 | -0.03 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 81.00 | 3.80 | 4.50 | % | 0 | 0 | 0.55 | -0.32 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 81.05 | 0.09 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 69 | 0.85 | -0.04 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 82.00 | 4.20 | 4.95 | % | 0 | 0 | 0.55 | -0.34 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 82.05 | 0.12 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.74 | -0.06 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 83.00 | 4.65 | 5.40 | % | 0 | 0 | 0.55 | -0.36 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 83.05 | 0.17 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 223 | 0.73 | -0.07 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 84.00 | 5.15 | 5.75 | % | 0 | 0 | 0.55 | -0.39 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 84.05 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 57 | 0.71 | -0.10 | 0.03 | -0.21 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 5.55 | 6.20 | % | 0 | 0 | 0.55 | -0.41 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 85.05 | 0.33 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 76 | 0.71 | -0.13 | 0.04 | -0.24 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 86.00 | 5.90 | 6.85 | % | 0 | 0 | 0.54 | -0.43 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 86.05 | 0.50 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 58 | 0.71 | -0.17 | 0.05 | -0.28 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 87.00 | 6.60 | 7.40 | % | 0 | 0 | 0.55 | -0.45 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 87.05 | 0.71 | 0.84 | 0.83 | 0.00 | 0.00% | 0 | 178 | 0.73 | -0.22 | 0.05 | -0.32 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 88.00 | 6.45 | 7.85 | % | 0 | 0 | 0.56 | -0.48 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 88.05 | 1.00 | 1.13 | 1.05 | 0.00 | 0.00% | 0 | 118 | 0.73 | -0.27 | 0.06 | -0.36 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 89.00 | 7.95 | 8.55 | % | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 89.05 | 1.34 | 1.49 | 1.54 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.33 | 0.06 | -0.39 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 8.30 | 9.20 | % | 0 | 0 | 0.56 | -0.52 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 90.05 | 1.76 | 1.92 | 2.10 | 0.00 | 0.00% | 0 | 579 | 0.74 | -0.40 | 0.06 | -0.41 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 91.00 | 9.30 | 9.95 | % | 0 | 0 | 0.58 | -0.54 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 91.05 | 2.23 | 2.43 | 2.38 | 0.00 | 0.00% | 0 | 53 | 0.76 | -0.46 | 0.06 | -0.42 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 9.90 | 10.65 | % | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.08 | 12/5/2024 3:59:42 PM EST | |||
| 92.05 | 2.78 | 3.00 | 3.15 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.53 | 0.06 | -0.43 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 93.00 | 10.65 | 11.25 | % | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 93.05 | 3.35 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.59 | 0.06 | -0.42 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 94.00 | 11.25 | 11.95 | % | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 94.05 | 3.85 | 4.55 | % | 0 | 0 | 0.79 | -0.64 | 0.06 | -0.41 | 1/21/2025 4:00:03 PM EST | |||
| 95.00 | 11.85 | 12.70 | % | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 95.05 | 4.80 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.69 | 0.05 | -0.39 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 96.00 | 12.55 | 13.40 | % | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 96.05 | 3.95 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.73 | 0.05 | -0.37 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.00 | 13.10 | 14.10 | % | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.07 | 12/5/2024 3:59:42 PM EST | |||
| 98.00 | 7.05 | 7.80 | 10.97 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.80 | 0.04 | -0.32 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 99.00 | 7.95 | 8.65 | % | 0 | 0 | 0.90 | -0.83 | 0.03 | -0.29 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 8.95 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 13 | 0.92 | -0.86 | 0.03 | -0.27 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 101.00 | 9.70 | 10.55 | % | 0 | 0 | 0.92 | -0.88 | 0.03 | -0.24 | 1/21/2025 4:00:03 PM EST | |||
| 102.00 | 10.55 | 12.00 | % | 0 | 0 | 1.11 | -0.89 | 0.02 | -0.22 | 1/21/2025 4:00:03 PM EST | |||
| 103.00 | 10.85 | 13.05 | % | 0 | 0 | 1.44 | -0.92 | 0.02 | -0.18 | 1/21/2025 4:00:03 PM EST | |||
| 104.00 | 12.45 | 13.95 | % | 0 | 0 | 1.35 | -0.93 | 0.02 | -0.17 | 1/21/2025 4:00:03 PM EST | |||
| 105.00 | 12.90 | 15.15 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.94 | 0.01 | -0.14 | 12/9/2024 | 1/21/2025 4:00:03 PM EST |
| 106.00 | 13.70 | 16.15 | % | 0 | 0 | 1.52 | -0.95 | 0.01 | -0.13 | 1/21/2025 4:00:03 PM EST | |||
| 107.00 | 15.50 | 17.15 | % | 0 | 0 | 1.66 | -0.96 | 0.01 | -0.11 | 1/21/2025 4:00:03 PM EST | |||
| 108.00 | 16.40 | 18.45 | % | 0 | 0 | 1.73 | -0.97 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 109.00 | 16.60 | 19.30 | % | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 110.00 | 17.90 | 20.05 | % | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 111.00 | 18.95 | 21.00 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 112.00 | 19.90 | 22.65 | % | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 113.00 | 20.45 | 23.85 | % | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 114.00 | 21.85 | 24.85 | % | 0 | 0 | 2.38 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 115.00 | 22.40 | 25.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 116.00 | 23.45 | 26.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 120.00 | 27.20 | 30.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 125.00 | 32.00 | 35.85 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 130.00 | 36.90 | 40.85 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |