Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $84.26 as of 12/15/2025 7:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 58.10 | 60.40 | 59.25 | 59.90 | -9.82 | -14.09% | 2.37 | 5 | 14 | 7.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 52.35 | 56.25 | 54.30 | 67.55 | 0.00 | 0.00% | 1.81 | 0 | 13 | 7.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 48.35 | 51.25 | 49.80 | 49.53 | -9.72 | -16.41% | 1.42 | 3 | 21 | 6.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 43.45 | 45.90 | 44.68 | 44.63 | -7.28 | -14.03% | 1.12 | 3 | 280 | 5.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 38.45 | 40.60 | 39.53 | 44.00 | 0.00 | 0.00% | 0.88 | 0 | 838 | 4.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 33.45 | 35.60 | 34.53 | 41.45 | 0.00 | 0.00% | 0.69 | 0 | 245 | 4.02 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 28.15 | 30.60 | 29.38 | 33.73 | 0.00 | 0.00% | 0.53 | 0 | 2,211 | 3.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 23.15 | 25.60 | 24.38 | 24.60 | -0.58 | -2.31% | 0.41 | 5 | 6,536 | 2.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 18.20 | 20.60 | 19.40 | 19.71 | -1.00 | -4.83% | 0.30 | 9 | 1,745 | 2.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 67.00 | 16.20 | 19.20 | 17.70 | 23.27 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 68.00 | 14.40 | 18.30 | 16.35 | 16.82 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:00 PM EST |
| 69.00 | 14.15 | 16.65 | 15.40 | 15.57 | -0.66 | -4.07% | 0.22 | 5 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 70.00 | 13.50 | 15.40 | 14.45 | 14.85 | +0.35 | +2.42% | 0.21 | 23 | 1,552 | 1.74 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 71.00 | 11.35 | 15.30 | 13.33 | 14.84 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.06 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 72.00 | 10.40 | 14.30 | 12.35 | 12.00 | -0.62 | -4.92% | 0.17 | 2 | 14 | 1.96 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 73.00 | 9.45 | 13.35 | 11.40 | 12.87 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.87 | 0.98 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 74.00 | 8.45 | 12.35 | 10.40 | 10.54 | -1.38 | -11.58% | 0.14 | 2 | 7 | 1.77 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 75.00 | 9.05 | 10.35 | 9.70 | 9.45 | -0.05 | -0.53% | 0.13 | 10 | 7,956 | 1.26 | 0.96 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 76.00 | 6.50 | 10.25 | 8.38 | 8.58 | -0.42 | -4.67% | 0.11 | 4 | 4 | 1.52 | 0.95 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 77.00 | 5.55 | 9.40 | 7.48 | 7.76 | -0.12 | -1.53% | 0.10 | 4 | 12 | 1.47 | 0.92 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 78.00 | 6.20 | 7.95 | 7.08 | 7.37 | +0.17 | +2.37% | 0.09 | 2 | 16 | 1.20 | 0.89 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 79.00 | 5.15 | 6.40 | 5.78 | 6.39 | +0.12 | +1.92% | 0.07 | 3 | 58 | 0.90 | 0.85 | 0.04 | -0.16 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 80.00 | 4.45 | 5.05 | 4.75 | 4.85 | -0.60 | -11.01% | 0.06 | 61 | 10,512 | 0.53 | 0.80 | 0.05 | -0.18 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 81.00 | 3.90 | 4.25 | 4.08 | 4.17 | -1.50 | -26.46% | 0.05 | 16 | 40 | 0.65 | 0.75 | 0.06 | -0.21 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 82.00 | 3.20 | 3.60 | 3.40 | 3.53 | -0.17 | -4.60% | 0.04 | 138 | 126 | 0.59 | 0.68 | 0.07 | -0.23 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 83.00 | 2.70 | 2.88 | 2.79 | 2.75 | -1.63 | -37.22% | 0.03 | 97 | 66 | 0.60 | 0.61 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 84.00 | 2.15 | 2.26 | 2.21 | 2.21 | -0.59 | -21.08% | 0.03 | 365 | 475 | 0.58 | 0.54 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 85.00 | 1.66 | 1.76 | 1.71 | 1.72 | -0.35 | -16.91% | 0.02 | 3,253 | 11,542 | 0.58 | 0.46 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 86.00 | 1.25 | 1.38 | 1.32 | 1.29 | -0.33 | -20.37% | 0.02 | 654 | 2,611 | 0.57 | 0.38 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 87.00 | 0.91 | 1.04 | 0.98 | 0.90 | -0.33 | -26.83% | 0.01 | 716 | 984 | 0.57 | 0.30 | 0.07 | -0.22 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 88.00 | 0.66 | 0.79 | 0.73 | 0.68 | -0.29 | -29.90% | 0.01 | 805 | 904 | 0.58 | 0.24 | 0.06 | -0.19 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 89.00 | 0.46 | 0.52 | 0.49 | 0.46 | -0.26 | -36.12% | 0.01 | 414 | 1,072 | 0.56 | 0.19 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 90.00 | 0.30 | 0.38 | 0.34 | 0.36 | -0.19 | -34.55% | 0.00 | 2,447 | 18,719 | 0.57 | 0.14 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 91.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.16 | -38.10% | 0.00 | 390 | 1,366 | 0.57 | 0.11 | 0.04 | -0.12 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 92.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.13 | -41.94% | 0.00 | 729 | 1,548 | 0.58 | 0.08 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 93.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 433 | 1,737 | 0.61 | 0.06 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 94.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 793 | 611 | 0.63 | 0.04 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 654 | 11,780 | 0.67 | 0.03 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 96.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 129 | 866 | 0.68 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 97.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 42 | 414 | 0.71 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 98.00 | 0.05 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 262 | 622 | 0.73 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 99.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 398 | 621 | 0.79 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 100.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 218 | 15,255 | 0.79 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 101.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 52 | 452 | 0.83 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 102.00 | 0.01 | 0.22 | 0.12 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 161 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 103.00 | 0.03 | 0.43 | 0.23 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 104.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 105.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 77 | 6,532 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.05 | -83.34% | 0.00 | 8 | 73 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 107.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 2,164 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 108.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.03 | -21.43% | 0.00 | 74 | 105 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 75 | 217 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 286 | 10,769 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 104 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 113.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 114.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 8,425 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,688 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 2,989 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 1.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 3,258 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,252 | 2.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,480 | 1.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 8,261 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,214 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 136 | 5,978 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 152 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.58% | 0.00 | 23 | 134 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 169 | 8,290 | 0.83 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 71.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 11 | 0.82 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 72.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 140 | 55 | 0.70 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 73.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 29 | 192 | 0.71 | -0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 74.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 182 | 0.67 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 75.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 337 | 10,364 | 0.62 | -0.04 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 76.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.12 | -46.16% | 0.00 | 59 | 653 | 0.64 | -0.05 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 77.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.12 | -36.37% | 0.00 | 209 | 404 | 0.63 | -0.08 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 78.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.23 | -44.24% | 0.00 | 126 | 357 | 0.62 | -0.11 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 79.00 | 0.34 | 0.50 | 0.42 | 0.42 | -0.16 | -27.59% | 0.01 | 83 | 525 | 0.61 | -0.15 | 0.04 | -0.16 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 80.00 | 0.55 | 0.62 | 0.59 | 0.57 | -0.20 | -25.98% | 0.01 | 831 | 10,700 | 0.60 | -0.20 | 0.05 | -0.18 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 81.00 | 0.76 | 0.84 | 0.80 | 0.79 | -0.22 | -21.79% | 0.01 | 186 | 990 | 0.59 | -0.25 | 0.06 | -0.21 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 82.00 | 1.03 | 1.17 | 1.10 | 1.10 | -0.14 | -11.29% | 0.01 | 438 | 2,026 | 0.59 | -0.32 | 0.07 | -0.23 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 83.00 | 1.37 | 1.54 | 1.46 | 1.41 | -0.21 | -12.97% | 0.02 | 208 | 2,861 | 0.58 | -0.39 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 84.00 | 1.78 | 1.98 | 1.88 | 1.88 | -0.13 | -6.47% | 0.02 | 515 | 1,638 | 0.57 | -0.46 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 85.00 | 2.29 | 2.50 | 2.40 | 2.36 | -0.22 | -8.53% | 0.03 | 1,288 | 11,779 | 0.57 | -0.54 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 86.00 | 2.89 | 3.10 | 3.00 | 2.89 | -0.49 | -14.50% | 0.03 | 230 | 3,725 | 0.57 | -0.62 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 87.00 | 3.50 | 3.85 | 3.68 | 3.60 | -0.15 | -4.00% | 0.04 | 71 | 2,713 | 0.57 | -0.70 | 0.07 | -0.22 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 88.00 | 4.25 | 4.55 | 4.40 | 4.50 | -0.40 | -8.17% | 0.05 | 83 | 1,514 | 0.56 | -0.76 | 0.06 | -0.19 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 89.00 | 4.80 | 6.35 | 5.58 | 5.20 | -0.38 | -6.81% | 0.06 | 22 | 1,928 | 0.66 | -0.81 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 90.00 | 5.85 | 6.75 | 6.30 | 6.20 | +0.15 | +2.48% | 0.07 | 220 | 10,088 | 0.65 | -0.86 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 91.00 | 6.60 | 7.05 | 6.83 | 6.99 | -0.38 | -5.16% | 0.08 | 13 | 624 | 0.87 | -0.89 | 0.04 | -0.12 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 92.00 | 7.20 | 9.05 | 8.13 | 7.90 | +0.60 | +8.22% | 0.09 | 16 | 1,163 | 1.13 | -0.92 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 93.00 | 8.05 | 9.65 | 8.85 | 9.75 | +2.15 | +28.29% | 0.10 | 102 | 511 | 1.03 | -0.94 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 94.00 | 8.70 | 10.65 | 9.68 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 122 | 1.09 | -0.96 | 0.02 | -0.06 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 95.00 | 9.50 | 11.50 | 10.50 | 10.66 | -0.04 | -0.38% | 0.11 | 108 | 5,307 | 1.09 | -0.97 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 96.00 | 10.50 | 13.00 | 11.75 | 11.85 | +4.37 | +58.43% | 0.12 | 22 | 47 | 1.67 | -0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 97.00 | 11.50 | 13.95 | 12.73 | 12.64 | +0.44 | +3.61% | 0.13 | 2 | 24 | 1.74 | -0.98 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 98.00 | 12.45 | 14.95 | 13.70 | 13.71 | +3.75 | +37.66% | 0.14 | 100 | 56 | 1.81 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 99.00 | 13.45 | 15.95 | 14.70 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.88 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 100.00 | 14.85 | 16.35 | 15.60 | 15.62 | +0.82 | +5.55% | 0.16 | 104 | 3,243 | 1.31 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 101.00 | 15.65 | 17.75 | 16.70 | 16.40 | +6.09 | +59.07% | 0.17 | 2 | 260 | 1.57 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 102.00 | 16.65 | 18.60 | 17.63 | 11.14 | 0.00 | 0.00% | 0.17 | 0 | 335 | 1.55 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 103.00 | 16.80 | 20.70 | 18.75 | 12.75 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.09 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 104.00 | 17.80 | 21.70 | 19.75 | 7.55 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.15 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 105.00 | 19.65 | 21.90 | 20.78 | 15.92 | 0.00 | 0.00% | 0.20 | 0 | 196 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 106.00 | 19.80 | 23.70 | 21.75 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 107.00 | 20.80 | 24.75 | 22.78 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 108.00 | 21.80 | 25.75 | 23.78 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 109.00 | 22.80 | 26.75 | 24.78 | 24.63 | % | 0.23 | 2 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 110.00 | 24.45 | 26.95 | 25.70 | 25.58 | +5.79 | +29.26% | 0.23 | 2 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 111.00 | 24.80 | 28.70 | 26.75 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 112.00 | 25.80 | 29.75 | 27.78 | 22.27 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 113.00 | 26.80 | 30.75 | 28.78 | 23.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 114.00 | 27.80 | 31.75 | 29.78 | 29.64 | % | 0.26 | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 115.00 | 29.45 | 31.95 | 30.70 | 30.53 | +0.83 | +2.80% | 0.27 | 1 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 120.00 | 34.65 | 36.95 | 35.80 | 44.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:00 PM EST |
| 125.00 | 39.45 | 41.95 | 40.70 | 25.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:00 PM EST |
| 130.00 | 44.45 | 46.95 | 45.70 | 42.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:00 PM EST |
| 135.00 | 48.80 | 52.75 | 50.78 | 44.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:00 PM EST |
| 140.00 | 53.80 | 57.75 | 55.78 | 47.09 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |