Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $237.70 as of 11/7/2025 11:53:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 45.00 | 182.10 | 184.95 | 183.53 | % | 4.08 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 50.00 | 177.15 | 180.15 | 178.65 | % | 3.57 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 55.00 | 172.15 | 175.40 | 173.78 | % | 3.16 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 60.00 | 167.20 | 170.35 | 168.78 | % | 2.81 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 65.00 | 162.25 | 165.10 | 163.68 | % | 2.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 70.00 | 157.30 | 160.15 | 158.73 | % | 2.27 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 75.00 | 152.30 | 155.55 | 153.93 | 156.80 | % | 2.05 | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 80.00 | % | 0.00 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | ||||||
| 120.00 | 107.80 | 110.95 | 109.38 | % | 0.91 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | |||
| 125.00 | 102.90 | 106.30 | 104.60 | % | 0.84 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 11/7/2025 11:58:49 AM EST | |||
| 130.00 | 98.00 | 101.40 | 99.70 | % | 0.77 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.05 | 11/7/2025 11:58:49 AM EST | |||
| 135.00 | 93.30 | 95.95 | 94.63 | % | 0.70 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 11/7/2025 11:58:49 AM EST | |||
| 140.00 | 88.25 | 91.35 | 89.80 | % | 0.64 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.06 | 11/7/2025 11:58:49 AM EST | |||
| 145.00 | 83.40 | 86.00 | 84.70 | % | 0.58 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.07 | 11/7/2025 11:58:49 AM EST | |||
| 150.00 | 78.55 | 81.45 | 80.00 | % | 0.53 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.08 | 11/7/2025 11:58:49 AM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.08 | 11/7/2025 11:58:49 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.09 | 11/7/2025 11:58:49 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.10 | 11/7/2025 11:58:49 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.11 | 11/7/2025 11:58:49 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.11 | 11/7/2025 11:58:49 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.12 | 11/7/2025 11:58:49 AM EST | ||||||
| 185.00 | 46.50 | 49.50 | 48.00 | % | 0.26 | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.13 | 11/7/2025 11:58:49 AM EST | |||
| 190.00 | 42.65 | 45.40 | 44.03 | 47.19 | -6.81 | -12.62% | 0.23 | 1 | 1 | 0.59 | 0.83 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 195.00 | 38.50 | 41.95 | 40.23 | % | 0.21 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.15 | 11/7/2025 11:58:49 AM EST | |||
| 200.00 | 34.65 | 37.80 | 36.23 | 34.75 | -13.59 | -28.12% | 0.18 | 5 | 9 | 0.59 | 0.76 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 205.00 | 31.10 | 34.25 | 32.68 | 32.54 | % | 0.16 | 1 | 0 | 0.58 | 0.72 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 210.00 | 29.25 | 29.65 | 29.45 | 37.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.57 | 0.68 | 0.01 | -0.18 | 11/6/2025 | 11/7/2025 11:58:49 AM EST |
| 215.00 | 26.15 | 26.55 | 26.35 | 25.70 | -9.33 | -26.64% | 0.12 | 20 | 20 | 0.57 | 0.64 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 220.00 | 23.30 | 23.70 | 23.50 | 22.50 | -9.50 | -29.69% | 0.11 | 11 | 8 | 0.57 | 0.60 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 225.00 | 20.70 | 21.10 | 20.90 | 20.80 | -7.20 | -25.72% | 0.09 | 159 | 17 | 0.57 | 0.55 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 230.00 | 18.35 | 18.70 | 18.53 | 18.30 | -6.27 | -25.52% | 0.08 | 109 | 4 | 0.57 | 0.51 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 235.00 | 16.25 | 16.55 | 16.40 | 15.27 | -7.24 | -32.17% | 0.07 | 90 | 129 | 0.57 | 0.47 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 240.00 | 14.30 | 14.60 | 14.45 | 13.68 | -5.91 | -30.17% | 0.06 | 49 | 70 | 0.57 | 0.43 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 245.00 | 12.50 | 12.85 | 12.68 | 12.17 | -5.53 | -31.25% | 0.05 | 46 | 62 | 0.57 | 0.40 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 250.00 | 11.00 | 11.30 | 11.15 | 10.85 | -4.40 | -28.86% | 0.04 | 341 | 144 | 0.57 | 0.36 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 255.00 | 9.65 | 9.95 | 9.80 | 9.72 | -4.08 | -29.57% | 0.04 | 19 | 53 | 0.57 | 0.33 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 260.00 | 8.40 | 8.75 | 8.58 | 8.52 | -3.95 | -31.68% | 0.03 | 54 | 72 | 0.57 | 0.30 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 265.00 | 7.35 | 7.65 | 7.50 | 7.45 | -3.75 | -33.49% | 0.03 | 40 | 30 | 0.58 | 0.27 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 270.00 | 6.40 | 6.75 | 6.58 | 6.25 | -3.00 | -32.44% | 0.02 | 16 | 24 | 0.58 | 0.24 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 275.00 | 5.60 | 5.90 | 5.75 | 5.77 | -2.91 | -33.53% | 0.02 | 14 | 7 | 0.58 | 0.21 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 280.00 | 4.95 | 5.20 | 5.08 | 5.00 | -3.02 | -37.66% | 0.02 | 104 | 12 | 0.59 | 0.19 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 285.00 | 4.35 | 4.55 | 4.45 | 4.39 | -2.23 | -33.69% | 0.02 | 111 | 7 | 0.59 | 0.17 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 290.00 | 3.75 | 4.05 | 3.90 | 3.87 | -2.63 | -40.47% | 0.01 | 8 | 8 | 0.59 | 0.15 | 0.00 | -0.12 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 295.00 | 3.30 | 3.55 | 3.43 | 3.35 | -2.15 | -39.10% | 0.01 | 7 | 7 | 0.60 | 0.14 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 300.00 | 2.95 | 3.15 | 3.05 | 3.00 | -1.30 | -30.24% | 0.01 | 24 | 41 | 0.60 | 0.12 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 305.00 | 2.61 | 2.77 | 2.69 | 2.55 | -1.75 | -40.70% | 0.01 | 5 | 5 | 0.61 | 0.11 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 310.00 | 2.30 | 2.46 | 2.38 | 2.34 | -1.43 | -37.94% | 0.01 | 13 | 3 | 0.61 | 0.10 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 315.00 | 2.02 | 2.19 | 2.11 | 2.34 | -0.96 | -29.10% | 0.01 | 1 | 2 | 0.62 | 0.09 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 320.00 | 1.78 | 1.95 | 1.87 | 1.78 | -1.19 | -40.07% | 0.01 | 5 | 55 | 0.62 | 0.08 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 325.00 | 1.56 | 1.74 | 1.65 | 1.60 | -1.01 | -38.70% | 0.01 | 27 | 27 | 0.63 | 0.07 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 330.00 | 1.40 | 1.56 | 1.48 | 1.47 | -0.58 | -28.30% | 0.00 | 1 | 10 | 0.63 | 0.06 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 335.00 | 1.22 | 1.40 | 1.31 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.06 | 11/7/2025 11:58:49 AM EST | |||
| 340.00 | 1.10 | 1.26 | 1.18 | 1.17 | % | 0.00 | 1 | 0 | 0.64 | 0.05 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 345.00 | 0.98 | 1.14 | 1.06 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.05 | 11/7/2025 11:58:49 AM EST | |||
| 350.00 | 0.90 | 1.03 | 0.97 | 1.01 | % | 0.00 | 1 | 0 | 0.65 | 0.04 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 360.00 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.04 | 11/7/2025 11:58:49 AM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | ||||||
| 400.00 | 0.27 | 0.41 | 0.34 | 0.32 | % | 0.00 | 3 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 410.00 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | ||||||
| 440.00 | 0.08 | 0.22 | 0.15 | 0.14 | % | 0.00 | 5 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 450.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | |||
| 460.00 | 0.03 | 0.17 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | |||
| 470.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 500.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 50.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 55.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 65.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | ||||||
| 120.00 | 0.23 | 0.37 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | |||
| 125.00 | 0.28 | 0.42 | 0.35 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 11/7/2025 11:58:49 AM EST | |||
| 130.00 | 0.35 | 0.49 | 0.42 | 0.44 | % | 0.00 | 3 | 0 | 0.78 | -0.02 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 135.00 | 0.43 | 0.56 | 0.50 | 0.45 | % | 0.00 | 1 | 0 | 0.75 | -0.02 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 140.00 | 0.51 | 0.65 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.06 | 11/7/2025 11:58:49 AM EST | |||
| 145.00 | 0.62 | 0.76 | 0.69 | 0.69 | % | 0.00 | 1 | 0 | 0.70 | -0.04 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 150.00 | % | 0.00 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.08 | 11/7/2025 11:58:49 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.08 | 11/7/2025 11:58:49 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.09 | 11/7/2025 11:58:49 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.10 | 11/7/2025 11:58:49 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.62 | -0.09 | 0.00 | -0.11 | 11/7/2025 11:58:49 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.61 | -0.10 | 0.00 | -0.11 | 11/7/2025 11:58:49 AM EST | ||||||
| 180.00 | 2.80 | 2.99 | 2.90 | 3.25 | % | 0.02 | 8 | 0 | 0.60 | -0.12 | 0.00 | -0.12 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 185.00 | 3.50 | 3.75 | 3.63 | 4.01 | % | 0.02 | 3 | 0 | 0.60 | -0.15 | 0.00 | -0.13 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 190.00 | 4.35 | 4.65 | 4.50 | 4.45 | +1.00 | +28.99% | 0.02 | 34 | 48 | 0.59 | -0.17 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 195.00 | 5.35 | 5.60 | 5.48 | 5.82 | +2.20 | +60.78% | 0.03 | 4 | 7 | 0.58 | -0.20 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 200.00 | 6.60 | 6.85 | 6.73 | 6.79 | +1.59 | +30.58% | 0.03 | 47 | 47 | 0.58 | -0.24 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 205.00 | 8.00 | 8.30 | 8.15 | 8.24 | +2.67 | +47.94% | 0.04 | 4 | 14 | 0.57 | -0.28 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 210.00 | 9.65 | 10.05 | 9.85 | 9.85 | +2.55 | +34.94% | 0.05 | 22 | 15 | 0.57 | -0.32 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 215.00 | 11.55 | 11.95 | 11.75 | 12.00 | +3.25 | +37.15% | 0.05 | 26 | 27 | 0.57 | -0.36 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 220.00 | 13.70 | 14.05 | 13.88 | 14.42 | +3.98 | +38.13% | 0.06 | 19 | 24 | 0.57 | -0.40 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 225.00 | 16.05 | 16.40 | 16.23 | 16.25 | +3.55 | +27.96% | 0.07 | 452 | 60 | 0.57 | -0.45 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 230.00 | 18.65 | 19.05 | 18.85 | 19.55 | +5.64 | +40.55% | 0.08 | 96 | 35 | 0.57 | -0.49 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 235.00 | 21.50 | 21.95 | 21.73 | 22.17 | +4.83 | +27.86% | 0.09 | 13 | 23 | 0.57 | -0.53 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 240.00 | 24.55 | 25.00 | 24.78 | 25.64 | +5.70 | +28.59% | 0.10 | 11 | 32 | 0.57 | -0.57 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 245.00 | 27.80 | 28.20 | 28.00 | 28.91 | +8.18 | +39.46% | 0.11 | 5 | 6 | 0.57 | -0.60 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 250.00 | 31.25 | 31.70 | 31.48 | 31.90 | +6.03 | +23.31% | 0.13 | 6 | 9 | 0.57 | -0.64 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:58:49 AM EST |
| 255.00 | 34.90 | 35.35 | 35.13 | 28.32 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.58 | -0.67 | 0.01 | -0.19 | 11/6/2025 | 11/7/2025 11:58:49 AM EST |
| 260.00 | 38.70 | 39.15 | 38.93 | % | 0.15 | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.18 | 11/7/2025 11:58:49 AM EST | |||
| 265.00 | 41.65 | 44.25 | 42.95 | 36.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.73 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 11:58:49 AM EST |
| 270.00 | 45.85 | 48.55 | 47.20 | % | 0.17 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.16 | 11/7/2025 11:58:49 AM EST | |||
| 275.00 | 49.80 | 52.65 | 51.23 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.15 | 11/7/2025 11:58:49 AM EST | |||
| 280.00 | 54.20 | 56.90 | 55.55 | % | 0.20 | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.14 | 11/7/2025 11:58:49 AM EST | |||
| 285.00 | 58.65 | 61.30 | 59.98 | % | 0.21 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.13 | 11/7/2025 11:58:49 AM EST | |||
| 290.00 | 62.50 | 65.90 | 64.20 | % | 0.22 | 0 | 0 | 0.57 | -0.85 | 0.00 | -0.12 | 11/7/2025 11:58:49 AM EST | |||
| 295.00 | 66.85 | 70.65 | 68.75 | % | 0.23 | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.11 | 11/7/2025 11:58:49 AM EST | |||
| 300.00 | 71.90 | 75.25 | 73.58 | 75.10 | % | 0.25 | 1 | 0 | 0.67 | -0.88 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 11:58:49 AM EST | |
| 305.00 | 76.20 | 79.95 | 78.08 | % | 0.26 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.10 | 11/7/2025 11:58:49 AM EST | |||
| 310.00 | 81.35 | 84.65 | 83.00 | % | 0.27 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.09 | 11/7/2025 11:58:49 AM EST | |||
| 315.00 | 85.80 | 89.45 | 87.63 | % | 0.28 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.08 | 11/7/2025 11:58:49 AM EST | |||
| 320.00 | 90.50 | 94.20 | 92.35 | % | 0.29 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.08 | 11/7/2025 11:58:49 AM EST | |||
| 325.00 | 95.60 | 99.05 | 97.33 | % | 0.30 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.07 | 11/7/2025 11:58:49 AM EST | |||
| 330.00 | 100.50 | 103.90 | 102.20 | % | 0.31 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.07 | 11/7/2025 11:58:49 AM EST | |||
| 335.00 | 105.85 | 108.80 | 107.33 | % | 0.32 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 11/7/2025 11:58:49 AM EST | |||
| 340.00 | 110.00 | 113.70 | 111.85 | % | 0.33 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.06 | 11/7/2025 11:58:49 AM EST | |||
| 345.00 | 115.25 | 118.60 | 116.93 | % | 0.34 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.05 | 11/7/2025 11:58:49 AM EST | |||
| 350.00 | 120.05 | 123.55 | 121.80 | % | 0.35 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.05 | 11/7/2025 11:58:49 AM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 11/7/2025 11:58:49 AM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | ||||||
| 390.00 | 160.05 | 163.30 | 161.68 | % | 0.41 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 11/7/2025 11:58:49 AM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:58:49 AM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | ||||||
| 430.00 | 200.00 | 203.30 | 201.65 | % | 0.47 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | |||
| 440.00 | 210.00 | 213.30 | 211.65 | % | 0.48 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | |||
| 450.00 | 220.00 | 223.30 | 221.65 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | |||
| 460.00 | 230.00 | 233.30 | 231.65 | % | 0.50 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:58:49 AM EST | |||
| 470.00 | % | 0.00 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST | ||||||
| 500.00 | 270.40 | 273.30 | 271.85 | % | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:49 AM EST |