Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $143.24 as of 11/18/2025 8:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.85 | 70.40 | 68.63 | % | 0.92 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 80.00 | 61.90 | 65.45 | 63.68 | % | 0.80 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 85.00 | 57.60 | 60.45 | 59.03 | % | 0.69 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 90.00 | 51.90 | 55.45 | 53.68 | 70.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 95.00 | 47.60 | 50.45 | 49.03 | % | 0.52 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 100.00 | 41.90 | 45.50 | 43.70 | % | 0.44 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 105.00 | 37.00 | 40.50 | 38.75 | 41.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:03 PM EST |
| 110.00 | 32.05 | 35.60 | 33.83 | 34.44 | % | 0.31 | 1 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 115.00 | 27.10 | 30.65 | 28.88 | 29.47 | -19.48 | -39.80% | 0.25 | 1 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 119.00 | 23.20 | 26.75 | 24.98 | % | 0.21 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.06 | 11/18/2025 4:00:03 PM EST | |||
| 120.00 | 23.05 | 25.85 | 24.45 | 24.63 | -16.20 | -39.68% | 0.20 | 1 | 22 | 1.12 | 0.97 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 121.00 | 21.95 | 24.50 | 23.23 | % | 0.19 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.07 | 11/18/2025 4:00:03 PM EST | |||
| 122.00 | 20.60 | 23.60 | 22.10 | % | 0.18 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.08 | 11/18/2025 4:00:03 PM EST | |||
| 123.00 | 19.55 | 22.70 | 21.13 | 30.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.04 | 0.95 | 0.01 | -0.09 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 124.00 | 19.15 | 21.75 | 20.45 | 30.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | 0.94 | 0.01 | -0.10 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 125.00 | 17.65 | 20.90 | 19.28 | 25.64 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.99 | 0.93 | 0.01 | -0.11 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 126.00 | 17.30 | 20.00 | 18.65 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | 0.92 | 0.01 | -0.12 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 127.00 | 16.35 | 19.10 | 17.73 | % | 0.14 | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.13 | 11/18/2025 4:00:03 PM EST | |||
| 128.00 | 15.45 | 18.25 | 16.85 | 21.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.90 | 0.89 | 0.01 | -0.14 | 10/20/2025 | 11/18/2025 4:00:03 PM EST |
| 129.00 | 14.65 | 17.40 | 16.03 | 32.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | 0.88 | 0.01 | -0.16 | 10/31/2025 | 11/18/2025 4:00:03 PM EST |
| 130.00 | 13.75 | 16.25 | 15.00 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 0.86 | 0.02 | -0.17 | 10/28/2025 | 11/18/2025 4:00:03 PM EST |
| 131.00 | 12.90 | 15.40 | 14.15 | % | 0.11 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.18 | 11/18/2025 4:00:03 PM EST | |||
| 132.00 | 12.00 | 14.55 | 13.28 | 26.69 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.82 | 0.02 | -0.19 | 10/27/2025 | 11/18/2025 4:00:03 PM EST |
| 133.00 | 11.25 | 14.10 | 12.68 | % | 0.10 | 0 | 0 | 0.64 | 0.80 | 0.02 | -0.21 | 11/18/2025 4:00:03 PM EST | |||
| 134.00 | 10.45 | 12.10 | 11.28 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.56 | 0.78 | 0.02 | -0.22 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 135.00 | 10.40 | 11.70 | 11.05 | 10.70 | -17.55 | -62.13% | 0.08 | 1 | 22 | 0.64 | 0.75 | 0.02 | -0.23 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 136.00 | 9.65 | 10.35 | 10.00 | 23.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.73 | 0.02 | -0.24 | 10/31/2025 | 11/18/2025 4:00:03 PM EST |
| 137.00 | 8.30 | 10.20 | 9.25 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | 0.70 | 0.03 | -0.25 | 10/22/2025 | 11/18/2025 4:00:03 PM EST |
| 138.00 | 7.50 | 9.00 | 8.25 | 10.00 | -12.60 | -55.76% | 0.06 | 5 | 6 | 0.54 | 0.68 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 139.00 | 7.55 | 8.55 | 8.05 | % | 0.06 | 0 | 0 | 0.59 | 0.65 | 0.03 | -0.26 | 11/18/2025 4:00:03 PM EST | |||
| 140.00 | 6.50 | 8.50 | 7.50 | 12.43 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.60 | 0.62 | 0.03 | -0.27 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 141.00 | 6.50 | 7.20 | 6.85 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | 0.59 | 0.03 | -0.27 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 142.00 | 5.45 | 7.20 | 6.33 | 12.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | 0.56 | 0.03 | -0.28 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 143.00 | 5.25 | 6.05 | 5.65 | 6.40 | -1.00 | -13.52% | 0.04 | 34 | 66 | 0.58 | 0.53 | 0.03 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 144.00 | 4.45 | 6.05 | 5.25 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.58 | 0.50 | 0.03 | -0.28 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 145.00 | 3.50 | 5.00 | 4.25 | 4.98 | -5.63 | -53.07% | 0.03 | 17 | 169 | 0.52 | 0.47 | 0.03 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 146.00 | 3.75 | 5.00 | 4.38 | 5.37 | -2.08 | -27.92% | 0.03 | 52 | 27 | 0.58 | 0.44 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 147.00 | 3.55 | 4.05 | 3.80 | 4.36 | -3.44 | -44.11% | 0.03 | 2 | 16 | 0.56 | 0.41 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 148.00 | 3.15 | 3.65 | 3.40 | 3.75 | -1.25 | -25.00% | 0.02 | 15 | 83 | 0.56 | 0.38 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 149.00 | 2.40 | 3.60 | 3.00 | 3.55 | -1.00 | -21.98% | 0.02 | 8 | 31 | 0.55 | 0.36 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 150.00 | 2.50 | 2.89 | 2.70 | 3.15 | -1.20 | -27.59% | 0.02 | 107 | 90 | 0.55 | 0.33 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 152.50 | 1.70 | 2.10 | 1.90 | 2.36 | -1.84 | -43.81% | 0.01 | 791 | 175 | 0.53 | 0.26 | 0.03 | -0.22 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 155.00 | 1.25 | 1.50 | 1.38 | 1.40 | -1.06 | -43.09% | 0.01 | 451 | 207 | 0.53 | 0.21 | 0.02 | -0.19 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 157.50 | 0.85 | 1.12 | 0.99 | 1.05 | -0.81 | -43.55% | 0.01 | 25 | 115 | 0.53 | 0.16 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 160.00 | 0.63 | 0.95 | 0.79 | 0.68 | -0.72 | -51.43% | 0.00 | 71 | 220 | 0.55 | 0.12 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 162.50 | 0.50 | 0.79 | 0.65 | 0.66 | -0.54 | -45.00% | 0.00 | 8 | 235 | 0.57 | 0.09 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 165.00 | 0.35 | 0.54 | 0.45 | 0.54 | -0.37 | -40.66% | 0.00 | 21 | 1,617 | 0.57 | 0.06 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 167.50 | 0.11 | 0.77 | 0.44 | 0.35 | -0.40 | -53.34% | 0.00 | 6 | 159 | 0.59 | 0.04 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.08 | 0.54 | 0.52 | +0.09 | +20.93% | 0.00 | 12 | 341 | 0.82 | 0.03 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 172.50 | 0.01 | 1.27 | 0.64 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.66 | 0.02 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 175.00 | 0.05 | 0.81 | 0.43 | 0.19 | -0.21 | -52.50% | 0.00 | 6 | 141 | 0.69 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 177.50 | 0.01 | 1.32 | 0.67 | 0.10 | -0.22 | -68.75% | 0.00 | 1 | 129 | 0.74 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.40 | +0.13 | +48.15% | 0.00 | 1 | 1,174 | 0.73 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 182.50 | 0.00 | 0.99 | 0.50 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 1.48 | 0.74 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 190.00 | 0.03 | 0.61 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 197.50 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.09 | -0.06 | -40.00% | 0.01 | 1 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.86 | -94.51% | 0.00 | 5 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.89 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.78 | 0.39 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 63 | 0.97 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 119.00 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.06 | 11/18/2025 4:00:03 PM EST | |||
| 120.00 | 0.03 | 0.50 | 0.27 | 0.70 | +0.26 | +59.10% | 0.00 | 77 | 49 | 0.60 | -0.03 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 121.00 | 0.01 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.07 | 11/18/2025 4:00:03 PM EST | |||
| 122.00 | 0.01 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.08 | 11/18/2025 4:00:03 PM EST | |||
| 123.00 | 0.01 | 0.91 | 0.46 | 0.41 | % | 0.00 | 10 | 0 | 0.56 | -0.05 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 124.00 | 0.11 | 0.80 | 0.46 | % | 0.00 | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.10 | 11/18/2025 4:00:03 PM EST | |||
| 125.00 | 0.03 | 0.90 | 0.47 | 0.66 | +0.36 | +120.00% | 0.00 | 25 | 161 | 0.53 | -0.07 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 126.00 | 0.29 | 1.05 | 0.67 | 0.65 | +0.21 | +47.73% | 0.01 | 3 | 35 | 0.61 | -0.08 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 127.00 | 0.32 | 1.00 | 0.66 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | -0.09 | 0.01 | -0.13 | 11/3/2025 | 11/18/2025 4:00:03 PM EST |
| 128.00 | 0.72 | 1.02 | 0.87 | 0.85 | +0.20 | +30.77% | 0.01 | 50 | 14 | 0.61 | -0.11 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 129.00 | 0.86 | 1.86 | 1.36 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.66 | -0.12 | 0.01 | -0.16 | 10/31/2025 | 11/18/2025 4:00:03 PM EST |
| 130.00 | 1.05 | 1.49 | 1.27 | 1.05 | +0.16 | +17.98% | 0.01 | 93 | 29 | 0.62 | -0.14 | 0.02 | -0.17 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 131.00 | 1.13 | 1.43 | 1.28 | 1.15 | +0.26 | +29.22% | 0.01 | 1 | 26 | 0.59 | -0.16 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 132.00 | 1.25 | 1.59 | 1.42 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.18 | 0.02 | -0.19 | 11/5/2025 | 11/18/2025 4:00:03 PM EST |
| 133.00 | 0.33 | 1.90 | 1.12 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | -0.20 | 0.02 | -0.21 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 134.00 | 1.53 | 1.99 | 1.76 | 1.86 | +0.84 | +82.36% | 0.01 | 1 | 5 | 0.56 | -0.22 | 0.02 | -0.22 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 135.00 | 1.78 | 2.27 | 2.03 | 1.77 | +0.17 | +10.63% | 0.02 | 1 | 34 | 0.57 | -0.25 | 0.02 | -0.23 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 136.00 | 2.13 | 2.60 | 2.37 | 2.29 | +0.55 | +31.61% | 0.02 | 67 | 121 | 0.57 | -0.27 | 0.02 | -0.24 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 137.00 | 2.47 | 2.82 | 2.65 | 2.32 | +1.01 | +77.10% | 0.02 | 1 | 71 | 0.57 | -0.30 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 138.00 | 2.71 | 3.15 | 2.93 | 2.77 | +0.89 | +47.34% | 0.02 | 4 | 43 | 0.56 | -0.32 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 139.00 | 3.05 | 3.55 | 3.30 | 2.81 | +0.74 | +35.75% | 0.02 | 3 | 27 | 0.56 | -0.35 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 140.00 | 3.50 | 3.90 | 3.70 | 3.48 | +0.48 | +16.00% | 0.03 | 42 | 90 | 0.56 | -0.38 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 141.00 | 3.95 | 4.35 | 4.15 | 3.75 | +1.19 | +46.49% | 0.03 | 108 | 32 | 0.56 | -0.41 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 142.00 | 4.40 | 4.95 | 4.68 | 3.97 | +1.50 | +60.73% | 0.03 | 2 | 118 | 0.57 | -0.44 | 0.03 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 143.00 | 4.60 | 5.50 | 5.05 | 4.58 | +0.78 | +20.53% | 0.04 | 63 | 68 | 0.56 | -0.47 | 0.03 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 144.00 | 5.35 | 5.80 | 5.58 | 5.17 | +1.00 | +23.99% | 0.04 | 41 | 127 | 0.56 | -0.50 | 0.03 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 145.00 | 5.60 | 6.35 | 5.98 | 5.15 | +1.15 | +28.75% | 0.04 | 142 | 149 | 0.54 | -0.53 | 0.03 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 146.00 | 6.05 | 7.00 | 6.53 | 5.86 | +0.76 | +14.91% | 0.04 | 17 | 107 | 0.54 | -0.56 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 147.00 | 6.80 | 8.00 | 7.40 | 6.77 | +1.12 | +19.83% | 0.05 | 3 | 51 | 0.57 | -0.59 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 148.00 | 7.35 | 8.35 | 7.85 | 6.70 | +1.20 | +21.82% | 0.05 | 11 | 145 | 0.55 | -0.62 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 149.00 | 7.35 | 10.05 | 8.70 | 7.70 | +1.50 | +24.20% | 0.06 | 9 | 55 | 0.56 | -0.64 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 150.00 | 8.80 | 9.45 | 9.13 | 9.08 | +2.12 | +30.46% | 0.06 | 20 | 125 | 0.54 | -0.67 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 152.50 | 10.65 | 11.35 | 11.00 | 10.68 | +2.30 | +27.45% | 0.07 | 8 | 158 | 0.49 | -0.74 | 0.03 | -0.22 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 155.00 | 11.60 | 13.85 | 12.73 | 10.65 | 0.00 | 0.00% | 0.08 | 0 | 173 | 0.47 | -0.79 | 0.02 | -0.19 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 157.50 | 13.50 | 15.85 | 14.68 | 13.70 | +1.10 | +8.73% | 0.09 | 6 | 133 | 0.69 | -0.84 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 160.00 | 15.50 | 17.90 | 16.70 | 15.33 | +1.73 | +12.73% | 0.10 | 70 | 172 | 0.69 | -0.88 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 162.50 | 17.80 | 20.50 | 19.15 | 18.84 | +2.18 | +13.09% | 0.12 | 1 | 297 | 0.77 | -0.91 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 165.00 | 20.05 | 23.45 | 21.75 | 16.13 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.90 | -0.94 | 0.01 | -0.08 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 167.50 | 22.60 | 25.30 | 23.95 | 15.97 | 0.00 | 0.00% | 0.14 | 0 | 252 | 0.85 | -0.96 | 0.01 | -0.06 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 170.00 | 25.10 | 28.30 | 26.70 | 18.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.05 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 172.50 | 27.25 | 30.90 | 29.08 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | -0.98 | 0.00 | -0.03 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 175.00 | 29.75 | 33.30 | 31.53 | 17.12 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.10 | -0.99 | 0.00 | -0.02 | 11/3/2025 | 11/18/2025 4:00:03 PM EST |
| 177.50 | 32.20 | 35.80 | 34.00 | % | 0.19 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 11/18/2025 4:00:03 PM EST | |||
| 180.00 | 34.75 | 38.25 | 36.50 | 25.04 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.19 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 11/18/2025 4:00:03 PM EST |
| 182.50 | 37.25 | 40.75 | 39.00 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 185.00 | 39.75 | 43.25 | 41.50 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 187.50 | 42.25 | 45.75 | 44.00 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 190.00 | 44.75 | 47.65 | 46.20 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 192.50 | 47.25 | 50.10 | 48.68 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 195.00 | 49.75 | 53.30 | 51.53 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 197.50 | 52.25 | 55.75 | 54.00 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 200.00 | 54.75 | 58.25 | 56.50 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 205.00 | 59.75 | 62.70 | 61.23 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 210.00 | 64.75 | 67.60 | 66.18 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 215.00 | 69.75 | 72.60 | 71.18 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST |