Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $163.35 as of 8/22/2025 7:43:54 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 | 143.10 | 143.45 | 143.28 | 142.70 | +3.11 | +2.23% | 5.73 | 7 | 424 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
30.00 | 138.20 | 138.55 | 138.38 | 134.15 | 0.00 | 0.00% | 4.61 | 0 | 129 | 1.42 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
35.00 | 133.00 | 133.75 | 133.38 | 142.40 | 0.00 | 0.00% | 3.81 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
40.00 | 128.20 | 128.80 | 128.50 | 134.45 | 0.00 | 0.00% | 3.21 | 0 | 22 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
45.00 | 123.50 | 123.80 | 123.65 | 114.81 | 0.00 | 0.00% | 2.75 | 0 | 320 | 1.11 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
50.00 | 118.60 | 118.90 | 118.75 | 118.10 | +3.40 | +2.97% | 2.38 | 125 | 553 | 1.03 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
55.00 | 113.70 | 114.00 | 113.85 | 113.65 | -12.30 | -9.77% | 2.07 | 1 | 178 | 0.97 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
60.00 | 108.80 | 109.10 | 108.95 | 104.60 | 0.00 | 0.00% | 1.82 | 0 | 343 | 0.80 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
65.00 | 103.80 | 104.20 | 104.00 | 101.08 | 0.00 | 0.00% | 1.60 | 0 | 168 | 0.76 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
70.00 | 98.95 | 99.35 | 99.15 | 99.10 | +7.46 | +8.15% | 1.42 | 10 | 259 | 0.74 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
75.00 | 94.15 | 94.50 | 94.33 | 100.30 | 0.00 | 0.00% | 1.26 | 0 | 380 | 0.71 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
80.00 | 89.30 | 89.65 | 89.48 | 89.35 | +3.65 | +4.26% | 1.12 | 1 | 1,017 | 0.68 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
85.00 | 84.40 | 84.80 | 84.60 | 79.45 | 0.00 | 0.00% | 1.00 | 0 | 653 | 0.65 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
90.00 | 79.60 | 80.00 | 79.80 | 80.20 | +1.60 | +2.04% | 0.89 | 2 | 1,129 | 0.64 | 0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
95.00 | 74.85 | 75.20 | 75.03 | 73.01 | 0.00 | 0.00% | 0.79 | 0 | 8,986 | 0.61 | 0.97 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
100.00 | 70.10 | 70.50 | 70.30 | 70.15 | +4.25 | +6.45% | 0.70 | 15 | 4,349 | 0.59 | 0.96 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
105.00 | 65.40 | 65.80 | 65.60 | 65.50 | +4.23 | +6.91% | 0.62 | 2 | 3,633 | 0.57 | 0.95 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
110.00 | 60.75 | 61.15 | 60.95 | 61.15 | +3.73 | +6.50% | 0.55 | 13 | 2,073 | 0.55 | 0.93 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
115.00 | 56.25 | 56.60 | 56.43 | 53.03 | 0.00 | 0.00% | 0.49 | 0 | 3,216 | 0.53 | 0.92 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
120.00 | 51.80 | 52.15 | 51.98 | 51.39 | +2.09 | +4.24% | 0.43 | 31 | 5,522 | 0.52 | 0.90 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
125.00 | 47.45 | 47.85 | 47.65 | 47.73 | +3.31 | +7.46% | 0.38 | 9 | 5,166 | 0.51 | 0.88 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
130.00 | 43.25 | 43.65 | 43.45 | 43.50 | +2.46 | +6.00% | 0.33 | 20 | 3,738 | 0.50 | 0.86 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
135.00 | 39.20 | 39.60 | 39.40 | 39.20 | +3.00 | +8.29% | 0.29 | 8 | 3,929 | 0.49 | 0.84 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
140.00 | 35.45 | 35.75 | 35.60 | 35.48 | +2.73 | +8.34% | 0.25 | 43 | 4,261 | 0.48 | 0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
145.00 | 31.75 | 32.15 | 31.95 | 31.56 | +2.41 | +8.27% | 0.22 | 14 | 2,326 | 0.47 | 0.77 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
150.00 | 28.50 | 28.70 | 28.60 | 28.15 | +1.85 | +7.04% | 0.19 | 128 | 6,566 | 0.47 | 0.73 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
155.00 | 25.30 | 25.50 | 25.40 | 25.44 | +2.59 | +11.34% | 0.16 | 80 | 2,373 | 0.46 | 0.69 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
160.00 | 22.35 | 22.55 | 22.45 | 22.25 | +2.15 | +10.70% | 0.14 | 224 | 4,959 | 0.46 | 0.65 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
165.00 | 19.70 | 19.85 | 19.78 | 19.85 | +2.01 | +11.27% | 0.12 | 1,027 | 6,794 | 0.45 | 0.60 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
170.00 | 17.25 | 17.40 | 17.33 | 17.32 | +1.97 | +12.84% | 0.10 | 387 | 4,286 | 0.45 | 0.55 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
175.00 | 15.05 | 15.15 | 15.10 | 14.95 | +1.68 | +12.66% | 0.09 | 138 | 3,729 | 0.45 | 0.51 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
180.00 | 13.05 | 13.20 | 13.13 | 13.00 | +1.45 | +12.56% | 0.07 | 273 | 8,492 | 0.45 | 0.46 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
185.00 | 11.35 | 11.45 | 11.40 | 11.45 | +1.55 | +15.66% | 0.06 | 199 | 4,125 | 0.44 | 0.42 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
190.00 | 9.80 | 9.90 | 9.85 | 9.90 | +1.30 | +15.12% | 0.05 | 96 | 2,751 | 0.44 | 0.38 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
195.00 | 8.50 | 8.60 | 8.55 | 8.43 | +0.88 | +11.66% | 0.04 | 719 | 1,997 | 0.44 | 0.35 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
200.00 | 7.35 | 7.45 | 7.40 | 7.40 | +1.00 | +15.63% | 0.04 | 735 | 11,158 | 0.44 | 0.31 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
210.00 | 5.45 | 5.55 | 5.50 | 5.45 | +0.58 | +11.91% | 0.03 | 472 | 5,468 | 0.45 | 0.25 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
220.00 | 4.10 | 4.20 | 4.15 | 4.10 | +0.47 | +12.95% | 0.02 | 68 | 6,821 | 0.45 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
230.00 | 3.10 | 3.20 | 3.15 | 3.20 | +0.48 | +17.65% | 0.01 | 24 | 5,081 | 0.46 | 0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
240.00 | 2.39 | 2.44 | 2.42 | 2.42 | +0.31 | +14.70% | 0.01 | 38 | 5,669 | 0.46 | 0.13 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
250.00 | 1.85 | 1.89 | 1.87 | 1.83 | +0.15 | +8.93% | 0.01 | 185 | 2,393 | 0.47 | 0.10 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
260.00 | 1.44 | 1.48 | 1.46 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 5,698 | 0.48 | 0.08 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
270.00 | 1.14 | 1.16 | 1.15 | 1.14 | +0.08 | +7.55% | 0.00 | 25 | 1,953 | 0.49 | 0.07 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
280.00 | 0.91 | 0.94 | 0.93 | 0.79 | -0.05 | -5.96% | 0.00 | 17 | 524 | 0.49 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
290.00 | 0.73 | 0.76 | 0.75 | 0.75 | +0.10 | +15.39% | 0.00 | 16 | 2,136 | 0.50 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
300.00 | 0.59 | 0.61 | 0.60 | 0.60 | +0.03 | +5.27% | 0.00 | 42 | 2,621 | 0.51 | 0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
310.00 | 0.47 | 0.50 | 0.49 | 0.51 | +0.10 | +24.39% | 0.00 | 6 | 462 | 0.51 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
320.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50% | 0.00 | 4 | 8,676 | 0.52 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
330.00 | 0.31 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.52 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
340.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.05 | +21.74% | 0.00 | 1 | 333 | 0.53 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
350.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.53 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
360.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 540 | 0.54 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
370.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 20 | 475 | 0.54 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
380.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 12 | 608 | 0.54 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
390.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 8,824 | 18,041 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 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 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 3,113 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
30.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 740 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
35.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 202 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
40.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 817 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
45.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
50.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 125 | 1,061 | 0.86 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
55.00 | 0.11 | 0.12 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.82 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
60.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,060 | 0.79 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
65.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 2,962 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
70.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.04 | -14.82% | 0.00 | 10 | 5,877 | 0.72 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
75.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.05 | -14.29% | 0.00 | 8 | 7,117 | 0.70 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
80.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.04 | -9.10% | 0.01 | 22 | 11,255 | 0.67 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
85.00 | 0.48 | 0.50 | 0.49 | 0.51 | -0.05 | -8.93% | 0.01 | 4 | 5,536 | 0.65 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
90.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.09 | -12.86% | 0.01 | 10 | 8,876 | 0.62 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
95.00 | 0.75 | 0.77 | 0.76 | 0.77 | -0.12 | -13.49% | 0.01 | 5 | 5,066 | 0.60 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
100.00 | 0.93 | 0.96 | 0.95 | 0.96 | -0.15 | -13.52% | 0.01 | 30 | 13,198 | 0.58 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
105.00 | 1.16 | 1.20 | 1.18 | 1.17 | -0.24 | -17.03% | 0.01 | 1,154 | 7,467 | 0.56 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
110.00 | 1.47 | 1.50 | 1.49 | 1.47 | -0.32 | -17.88% | 0.01 | 27 | 6,985 | 0.54 | -0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
115.00 | 1.85 | 1.89 | 1.87 | 1.93 | -0.29 | -13.07% | 0.02 | 24 | 7,085 | 0.53 | -0.08 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
120.00 | 2.34 | 2.38 | 2.36 | 2.37 | -0.44 | -15.66% | 0.02 | 79 | 8,228 | 0.51 | -0.10 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
125.00 | 2.95 | 2.99 | 2.97 | 3.00 | -0.55 | -15.50% | 0.02 | 18 | 6,187 | 0.50 | -0.12 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
130.00 | 3.65 | 3.75 | 3.70 | 3.80 | -0.65 | -14.61% | 0.03 | 15 | 5,674 | 0.49 | -0.14 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
135.00 | 4.60 | 4.70 | 4.65 | 4.66 | -0.84 | -15.28% | 0.03 | 75 | 9,088 | 0.49 | -0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
140.00 | 5.70 | 5.80 | 5.75 | 5.80 | -0.95 | -14.08% | 0.04 | 201 | 2,884 | 0.48 | -0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
145.00 | 7.00 | 7.10 | 7.05 | 7.07 | -1.25 | -15.03% | 0.05 | 43 | 2,061 | 0.47 | -0.23 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
150.00 | 8.50 | 8.60 | 8.55 | 8.58 | -1.35 | -13.60% | 0.06 | 110 | 4,719 | 0.46 | -0.27 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
155.00 | 10.25 | 10.40 | 10.33 | 10.46 | -1.34 | -11.36% | 0.07 | 68 | 1,433 | 0.46 | -0.31 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
160.00 | 12.25 | 12.40 | 12.33 | 12.45 | -1.50 | -10.76% | 0.08 | 48 | 2,921 | 0.45 | -0.35 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
165.00 | 14.55 | 14.65 | 14.60 | 14.80 | -1.65 | -10.03% | 0.09 | 434 | 1,549 | 0.45 | -0.40 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
170.00 | 17.05 | 17.20 | 17.13 | 17.20 | -2.00 | -10.42% | 0.10 | 68 | 1,269 | 0.45 | -0.45 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
175.00 | 19.80 | 19.95 | 19.88 | 20.00 | -2.65 | -11.70% | 0.11 | 20 | 1,260 | 0.45 | -0.49 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
180.00 | 22.80 | 23.05 | 22.93 | 23.00 | -2.70 | -10.51% | 0.13 | 6 | 1,388 | 0.44 | -0.54 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
185.00 | 26.05 | 26.25 | 26.15 | 28.87 | 0.00 | 0.00% | 0.14 | 0 | 438 | 0.44 | -0.58 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
190.00 | 29.55 | 29.80 | 29.68 | 29.25 | -3.27 | -10.06% | 0.16 | 19 | 206 | 0.44 | -0.62 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
195.00 | 33.20 | 33.55 | 33.38 | 33.40 | -2.85 | -7.87% | 0.17 | 1 | 154 | 0.44 | -0.65 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
200.00 | 37.05 | 37.45 | 37.25 | 37.31 | -3.34 | -8.22% | 0.19 | 42 | 364 | 0.44 | -0.69 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
210.00 | 45.25 | 45.55 | 45.40 | 52.61 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.45 | -0.75 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
220.00 | 54.00 | 54.70 | 54.35 | 57.38 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.45 | -0.80 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
230.00 | 63.15 | 63.70 | 63.43 | 67.59 | -3.06 | -4.34% | 0.28 | 1 | 100 | 0.46 | -0.84 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
240.00 | 72.50 | 73.35 | 72.93 | 70.20 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.45 | -0.87 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
250.00 | 81.85 | 82.95 | 82.40 | 67.72 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.51 | -0.90 | 0.00 | -0.04 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
260.00 | 91.80 | 92.80 | 92.30 | 96.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
270.00 | 101.05 | 102.95 | 102.00 | 94.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
280.00 | 111.80 | 113.35 | 112.58 | 99.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
290.00 | 121.40 | 122.45 | 121.93 | 111.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
300.00 | 131.10 | 132.60 | 131.85 | 171.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 1/7/2025 | 8/22/2025 3:59:49 PM EST |
310.00 | 141.10 | 142.60 | 141.85 | 125.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
320.00 | 151.40 | 153.30 | 152.35 | % | 0.48 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
330.00 | 161.45 | 162.55 | 162.00 | 149.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 7/11/2024 | 8/22/2025 3:59:49 PM EST |
340.00 | 171.60 | 173.30 | 172.45 | 163.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/26/2024 | 8/22/2025 3:59:49 PM EST |
350.00 | 181.80 | 183.30 | 182.55 | 169.58 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
360.00 | 191.50 | 193.30 | 192.40 | 189.07 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/20/2024 | 8/22/2025 3:59:49 PM EST |
370.00 | 201.20 | 203.30 | 202.25 | 179.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/18/2024 | 8/22/2025 3:59:49 PM EST |
380.00 | 211.30 | 213.30 | 212.30 | 188.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/18/2024 | 8/22/2025 3:59:49 PM EST |
390.00 | 221.75 | 223.30 | 222.53 | 224.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |