Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $83.06 as of 10/27/2025 2:29:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.40 | 49.50 | 47.45 | % | 1.36 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 40.00 | 40.50 | 44.50 | 42.50 | 58.10 | 0.00 | 0.00% | 1.06 | 0 | 21 | 1.65 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 42.50 | 38.30 | 41.50 | 39.90 | % | 0.94 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 45.00 | 35.80 | 38.50 | 37.15 | 53.34 | 0.00 | 0.00% | 0.83 | 0 | 40 | 1.21 | 0.97 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 47.50 | 33.40 | 36.00 | 34.70 | 28.51 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.03 | 6/20/2025 | 10/27/2025 1:59:02 PM EST |
| 50.00 | 31.00 | 33.50 | 32.25 | 41.30 | 0.00 | 0.00% | 0.65 | 0 | 62 | 1.06 | 0.96 | 0.00 | -0.02 | 10/15/2025 | 10/27/2025 1:59:02 PM EST |
| 55.00 | 26.80 | 28.60 | 27.70 | 45.10 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.88 | 0.94 | 0.01 | -0.03 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 60.00 | 21.50 | 24.40 | 22.95 | 38.50 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.86 | 0.90 | 0.01 | -0.05 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 65.00 | 42.70 | 46.60 | 44.65 | % | 0.69 | 0 | 0 | EST | |||||||
| 65.00 | 17.30 | 19.90 | 18.60 | 20.50 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.77 | 0.86 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 70.00 | 13.40 | 16.50 | 14.95 | 23.70 | 0.00 | 0.00% | 0.21 | 0 | 98 | 0.57 | 0.80 | 0.01 | -0.06 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 70.00 | 37.80 | 41.80 | 39.80 | % | 0.57 | 0 | 0 | EST | |||||||
| 72.50 | 11.60 | 13.70 | 12.65 | 20.10 | 0.00 | 0.00% | 0.17 | 0 | 106 | 0.52 | 0.76 | 0.02 | -0.06 | 10/6/2025 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 33.10 | 37.00 | 35.05 | % | 0.47 | 0 | 0 | EST | |||||||
| 75.00 | 10.00 | 12.00 | 11.00 | 18.85 | 0.00 | 0.00% | 0.15 | 0 | 202 | 0.53 | 0.72 | 0.02 | -0.06 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 77.50 | 8.50 | 10.50 | 9.50 | 22.77 | 0.00 | 0.00% | 0.12 | 0 | 393 | 0.54 | 0.66 | 0.02 | -0.06 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 80.00 | 28.40 | 32.40 | 30.40 | 58.08 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1/21/2025 | EST | ||||
| 80.00 | 7.10 | 8.80 | 7.95 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 1,279 | 0.53 | 0.61 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 82.50 | 5.90 | 8.30 | 7.10 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 632 | 0.56 | 0.55 | 0.02 | -0.07 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 85.00 | 23.90 | 27.90 | 25.90 | 16.76 | 0.00 | 0.00% | 0.30 | 0 | 3 | 9/9/2025 | EST | ||||
| 85.00 | 5.20 | 6.60 | 5.90 | 5.80 | -0.61 | -9.52% | 0.07 | 4 | 1,068 | 0.56 | 0.49 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 87.50 | 4.40 | 5.60 | 5.00 | 4.90 | -1.20 | -19.68% | 0.06 | 4 | 51 | 0.56 | 0.43 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 90.00 | 19.70 | 23.70 | 21.70 | % | 0.24 | 0 | 1 | EST | |||||||
| 90.00 | 3.90 | 4.80 | 4.35 | 4.20 | -0.50 | -10.64% | 0.05 | 2 | 660 | 0.57 | 0.38 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 92.50 | 3.00 | 4.00 | 3.50 | 3.50 | -0.30 | -7.90% | 0.04 | 2 | 63 | 0.56 | 0.34 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 15.90 | 19.90 | 17.90 | % | 0.19 | 0 | 0 | EST | |||||||
| 95.00 | 2.45 | 3.40 | 2.93 | 2.97 | -0.23 | -7.19% | 0.03 | 4 | 482 | 0.56 | 0.30 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 97.50 | 1.00 | 3.10 | 2.05 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 613 | 0.52 | 0.26 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 100.00 | 12.50 | 16.40 | 14.45 | 10.55 | 0.00 | 0.00% | 0.14 | 0 | 120 | 9/24/2025 | EST | ||||
| 100.00 | 1.60 | 2.45 | 2.03 | 1.95 | -0.65 | -25.00% | 0.02 | 1 | 6,705 | 0.57 | 0.23 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 105.00 | 9.90 | 13.30 | 11.60 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 3/4/2025 | EST | ||||
| 105.00 | 0.10 | 2.75 | 1.43 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.53 | 0.17 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 0.15 | 2.80 | 1.48 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.61 | 0.12 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 7.50 | 10.30 | 8.90 | 18.31 | 0.00 | 0.00% | 0.08 | 0 | 223 | 10/15/2025 | EST | ||||
| 115.00 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 0.91 | 0.09 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 115.00 | 5.00 | 8.30 | 6.65 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3/31/2025 | EST | ||||
| 120.00 | 0.00 | 1.90 | 0.95 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.95 | 0.06 | 0.01 | -0.02 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 120.00 | 3.60 | 6.10 | 4.85 | % | 0.04 | 0 | 0 | EST | |||||||
| 125.00 | 0.15 | 0.90 | 0.53 | 1.35 | -0.10 | -6.90% | 0.00 | 1 | 564 | 0.64 | 0.05 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 125.00 | 2.05 | 5.30 | 3.68 | 16.60 | 0.00 | 0.00% | 0.03 | 0 | 104 | 10/13/2025 | EST | ||||
| 130.00 | 0.00 | 1.65 | 0.83 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.92 | 0.03 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 1:59:02 PM EST |
| 130.00 | 0.85 | 4.30 | 2.58 | 11.97 | 0.00 | 0.00% | 0.02 | 0 | 41 | 10/8/2025 | EST | ||||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.89 | 0.02 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 135.00 | 0.05 | 3.80 | 1.93 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 10/8/2025 | EST | ||||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.74 | 0.02 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 7/16/2025 | EST | ||||
| 145.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.96 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 10/27/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 7/10/2025 | EST | ||||
| 150.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 9/11/2025 | EST | ||||
| 150.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.15 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3/13/2025 | EST | ||||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 7/16/2025 | EST | ||||
| 160.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 8 | EST | |||||||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1/15/2025 | EST | ||||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:59:02 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 10/20/2025 | EST | ||||
| 180.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1/31/2025 | EST | ||||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3/19/2025 | EST | ||||
| 190.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 1:59:02 PM EST |
| 190.00 | 0.05 | 0.75 | 0.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 18 | 10/14/2025 | EST | ||||
| 195.00 | 0.00 | 2.35 | 1.18 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2/18/2025 | EST | ||||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | EST | |||||||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 4 | EST | |||||||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 6 | EST | |||||||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 5 | EST | |||||||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 33 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/27/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.10 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 1:59:02 PM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.55 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/27/2025 1:59:02 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.89 | -0.03 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 47.50 | 0.15 | 0.50 | 0.33 | 0.24 | +0.09 | +60.00% | 0.01 | 10 | 17 | 0.83 | -0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.98 | -0.04 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 55.00 | 0.20 | 2.60 | 1.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 637 | 0.86 | -0.06 | 0.01 | -0.03 | 10/13/2025 | 10/27/2025 1:59:02 PM EST |
| 60.00 | 0.35 | 1.60 | 0.98 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,346 | 0.67 | -0.10 | 0.01 | -0.05 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 4 | EST | |||||||
| 65.00 | 0.45 | 2.60 | 1.53 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.62 | -0.14 | 0.01 | -0.05 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 17 | 7/22/2025 | EST | ||||
| 70.00 | 1.35 | 2.90 | 2.13 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 1,430 | 0.57 | -0.20 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 72.50 | 1.75 | 3.70 | 2.73 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.56 | -0.24 | 0.02 | -0.06 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 75.00 | 3.50 | 4.40 | 3.95 | 4.00 | +0.70 | +21.22% | 0.05 | 15 | 105 | 0.60 | -0.28 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 77.50 | 4.40 | 5.30 | 4.85 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.59 | -0.34 | 0.02 | -0.06 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 13 | EST | |||||||
| 80.00 | 4.40 | 6.20 | 5.30 | 6.25 | +3.05 | +95.32% | 0.07 | 1 | 84 | 0.53 | -0.39 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 82.50 | 5.80 | 8.20 | 7.00 | 7.61 | +1.41 | +22.75% | 0.08 | 2 | 5 | 0.57 | -0.45 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | EST | |||||||
| 85.00 | 6.80 | 9.70 | 8.25 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.55 | -0.51 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 87.50 | 8.80 | 11.40 | 10.10 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.58 | -0.57 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 90.00 | 10.90 | 12.90 | 11.90 | 11.90 | +2.33 | +24.35% | 0.13 | 1 | 39 | 0.59 | -0.62 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 90.00 | 0.55 | 4.30 | 2.43 | % | 0.03 | 0 | 0 | EST | |||||||
| 92.50 | 12.80 | 14.70 | 13.75 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.59 | -0.66 | 0.02 | -0.06 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 14.60 | 15.90 | 15.25 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.55 | -0.70 | 0.02 | -0.06 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 1.85 | 5.30 | 3.58 | % | 0.04 | 0 | 3 | EST | |||||||
| 97.50 | 16.70 | 18.50 | 17.60 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.58 | -0.74 | 0.02 | -0.06 | 10/15/2025 | 10/27/2025 1:59:02 PM EST |
| 100.00 | 3.60 | 6.80 | 5.20 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 6/30/2025 | EST | ||||
| 100.00 | 18.40 | 21.10 | 19.75 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 496 | 0.57 | -0.77 | 0.02 | -0.05 | 10/15/2025 | 10/27/2025 1:59:02 PM EST |
| 105.00 | 5.80 | 8.80 | 7.30 | % | 0.07 | 0 | 5 | EST | |||||||
| 105.00 | 22.60 | 25.50 | 24.05 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 95 | 0.75 | -0.83 | 0.01 | -0.04 | 10/13/2025 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 27.20 | 30.20 | 28.70 | 42.40 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.80 | -0.88 | 0.01 | -0.04 | 3/7/2025 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 8.40 | 11.30 | 9.85 | % | 0.09 | 0 | 5 | EST | |||||||
| 115.00 | 31.30 | 34.90 | 33.10 | 33.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.87 | -0.91 | 0.01 | -0.03 | 9/30/2025 | 10/27/2025 1:59:02 PM EST |
| 115.00 | 11.30 | 14.30 | 12.80 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 10/8/2025 | EST | ||||
| 120.00 | 37.10 | 39.70 | 38.40 | 52.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 3/7/2025 | 10/27/2025 1:59:02 PM EST |
| 120.00 | 14.40 | 16.60 | 15.50 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 10/6/2025 | EST | ||||
| 125.00 | 42.00 | 44.80 | 43.40 | 56.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.02 | 3/6/2025 | 10/27/2025 1:59:02 PM EST |
| 125.00 | 17.60 | 21.10 | 19.35 | % | 0.15 | 0 | 21 | EST | |||||||
| 130.00 | 46.20 | 49.70 | 47.95 | % | 0.37 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 130.00 | 21.50 | 25.00 | 23.25 | 17.25 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1/27/2025 | EST | ||||
| 135.00 | 50.80 | 54.70 | 52.75 | 66.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 3/7/2025 | 10/27/2025 1:59:02 PM EST |
| 135.00 | 25.90 | 29.20 | 27.55 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 7/22/2025 | EST | ||||
| 140.00 | 55.80 | 59.70 | 57.75 | 68.12 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 10/27/2025 1:59:02 PM EST |
| 140.00 | 29.60 | 33.70 | 31.65 | 47.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3/4/2025 | EST | ||||
| 145.00 | 34.40 | 38.30 | 36.35 | % | 0.25 | 0 | 0 | EST | |||||||
| 145.00 | 60.90 | 64.70 | 62.80 | 74.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 10/27/2025 1:59:02 PM EST |
| 150.00 | 39.20 | 43.20 | 41.20 | 53.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2/28/2025 | EST | ||||
| 150.00 | 65.80 | 69.70 | 67.75 | % | 0.45 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 155.00 | 70.80 | 74.70 | 72.75 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 155.00 | 44.20 | 48.10 | 46.15 | % | 0.30 | 0 | 0 | EST | |||||||
| 160.00 | 75.80 | 79.70 | 77.75 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 160.00 | 49.10 | 53.10 | 51.10 | % | 0.32 | 0 | 0 | EST | |||||||
| 165.00 | 80.90 | 84.70 | 82.80 | % | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 165.00 | 54.10 | 58.00 | 56.05 | 40.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1/24/2025 | EST | ||||
| 170.00 | 59.10 | 63.00 | 61.05 | % | 0.36 | 0 | 0 | EST | |||||||
| 170.00 | 85.80 | 89.70 | 87.75 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 175.00 | 90.80 | 94.70 | 92.75 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 175.00 | 64.10 | 68.00 | 66.05 | % | 0.38 | 0 | 0 | EST | |||||||
| 180.00 | 95.80 | 99.70 | 97.75 | % | 0.54 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 180.00 | 69.10 | 73.00 | 71.05 | % | 0.39 | 0 | 0 | EST | |||||||
| 185.00 | 100.80 | 104.70 | 102.75 | % | 0.56 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 185.00 | 74.10 | 78.00 | 76.05 | % | 0.41 | 0 | 0 | EST | |||||||
| 190.00 | 106.00 | 109.70 | 107.85 | % | 0.57 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 190.00 | 79.10 | 83.00 | 81.05 | % | 0.43 | 0 | 0 | EST | |||||||
| 195.00 | 84.10 | 88.00 | 86.05 | % | 0.44 | 0 | 0 | EST | |||||||
| 200.00 | 89.10 | 93.00 | 91.05 | % | 0.46 | 0 | 0 | EST | |||||||
| 210.00 | 99.10 | 103.00 | 101.05 | % | 0.48 | 0 | 0 | EST | |||||||
| 220.00 | 109.10 | 113.00 | 111.05 | % | 0.50 | 0 | 0 | EST | |||||||
| 230.00 | 119.10 | 123.00 | 121.05 | % | 0.53 | 0 | 0 | EST | |||||||
| 240.00 | 129.10 | 133.00 | 131.05 | % | 0.55 | 0 | 0 | EST | |||||||
| 250.00 | 139.10 | 143.00 | 141.05 | % | 0.56 | 0 | 0 | EST | |||||||
| 260.00 | 149.10 | 153.00 | 151.05 | % | 0.58 | 0 | 0 | EST |