Options Chain for CELESTICA INC COM (CLS) - $280.06 as of 11/21/2025 8:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 139.00 | 142.30 | 140.65 | 137.00 | -33.47 | -19.64% | 1.00 | 1 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 145.00 | 134.10 | 137.30 | 135.70 | 133.50 | -24.20 | -15.35% | 0.94 | 1 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 150.00 | 129.20 | 132.30 | 130.75 | 170.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 155.00 | 124.10 | 127.30 | 125.70 | % | 0.81 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 160.00 | 119.30 | 122.40 | 120.85 | 158.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 165.00 | 114.30 | 117.40 | 115.85 | 142.70 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 109.50 | 112.50 | 111.00 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 175.00 | 104.40 | 107.50 | 105.95 | % | 0.61 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 11/21/2025 3:59:51 PM EST | |||
| 180.00 | 99.40 | 102.60 | 101.00 | 100.92 | -27.78 | -21.59% | 0.56 | 1 | 0 | 1.49 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 94.50 | 97.70 | 96.10 | % | 0.52 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.04 | 11/21/2025 3:59:51 PM EST | |||
| 190.00 | 89.90 | 92.80 | 91.35 | 137.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.37 | 0.99 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 195.00 | 84.80 | 87.90 | 86.35 | % | 0.44 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.08 | 11/21/2025 3:59:51 PM EST | |||
| 200.00 | 79.60 | 83.00 | 81.30 | 74.30 | -40.90 | -35.51% | 0.41 | 6 | 1 | 1.27 | 0.97 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 205.00 | 74.90 | 78.30 | 76.60 | 69.70 | -8.13 | -10.45% | 0.37 | 2 | 0 | 1.22 | 0.96 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 210.00 | 70.50 | 73.60 | 72.05 | 102.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | 0.95 | 0.00 | -0.18 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 215.00 | 66.00 | 69.10 | 67.55 | 131.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.15 | 0.94 | 0.00 | -0.22 | 10/30/2025 | 11/21/2025 3:59:51 PM EST |
| 220.00 | 61.20 | 64.50 | 62.85 | 95.74 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | 0.92 | 0.00 | -0.26 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 225.00 | 57.20 | 60.00 | 58.60 | 89.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.04 | 0.90 | 0.00 | -0.31 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 230.00 | 53.00 | 55.70 | 54.35 | 85.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.05 | 0.88 | 0.00 | -0.35 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 235.00 | 48.30 | 51.60 | 49.95 | % | 0.21 | 0 | 0 | 1.00 | 0.85 | 0.00 | -0.40 | 11/21/2025 3:59:51 PM EST | |||
| 240.00 | 44.10 | 47.50 | 45.80 | 95.52 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.99 | 0.83 | 0.00 | -0.45 | 11/12/2025 | 11/21/2025 3:59:51 PM EST |
| 245.00 | 40.20 | 43.50 | 41.85 | 102.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 0.80 | 0.01 | -0.50 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 250.00 | 36.80 | 39.70 | 38.25 | 37.30 | -15.21 | -28.97% | 0.15 | 2 | 5 | 0.97 | 0.76 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 255.00 | 33.50 | 35.40 | 34.45 | 34.37 | -24.38 | -41.50% | 0.14 | 4 | 3 | 0.94 | 0.73 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 260.00 | 30.00 | 32.70 | 31.35 | 52.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.95 | 0.69 | 0.01 | -0.61 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 265.00 | 26.80 | 29.00 | 27.90 | 21.55 | -49.25 | -69.57% | 0.11 | 16 | 17 | 0.93 | 0.65 | 0.01 | -0.64 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 270.00 | 24.00 | 26.10 | 25.05 | 24.85 | -10.99 | -30.67% | 0.09 | 53 | 3 | 0.92 | 0.61 | 0.01 | -0.66 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 275.00 | 21.40 | 23.60 | 22.50 | 22.05 | -28.45 | -56.34% | 0.08 | 58 | 9 | 0.92 | 0.57 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 280.00 | 18.10 | 20.80 | 19.45 | 19.50 | -2.00 | -9.31% | 0.07 | 56 | 12 | 0.90 | 0.53 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 282.50 | 17.40 | 20.00 | 18.70 | 18.72 | -1.60 | -7.88% | 0.07 | 3 | 7 | 0.91 | 0.51 | 0.01 | -0.69 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 285.00 | 16.20 | 18.80 | 17.50 | 14.57 | -4.84 | -24.94% | 0.06 | 4 | 23 | 0.91 | 0.49 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 287.50 | 15.10 | 17.50 | 16.30 | 17.60 | -1.98 | -10.12% | 0.06 | 7 | 25 | 0.90 | 0.47 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 290.00 | 13.80 | 16.50 | 15.15 | 15.14 | -6.26 | -29.26% | 0.05 | 3 | 28 | 0.89 | 0.45 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 292.50 | 12.70 | 15.70 | 14.20 | 15.30 | -5.50 | -26.45% | 0.05 | 7 | 13 | 0.89 | 0.43 | 0.01 | -0.67 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 295.00 | 12.20 | 14.50 | 13.35 | 12.05 | -8.65 | -41.79% | 0.05 | 5 | 32 | 0.89 | 0.41 | 0.01 | -0.66 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 297.50 | 10.50 | 13.90 | 12.20 | 12.80 | -6.50 | -33.68% | 0.04 | 12 | 20 | 0.88 | 0.39 | 0.01 | -0.65 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 300.00 | 10.70 | 12.60 | 11.65 | 10.99 | -2.71 | -19.79% | 0.04 | 37 | 95 | 0.89 | 0.37 | 0.01 | -0.64 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 302.50 | 9.10 | 12.00 | 10.55 | 10.00 | -21.05 | -67.80% | 0.03 | 4 | 2 | 0.88 | 0.35 | 0.01 | -0.63 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 305.00 | 9.00 | 10.60 | 9.80 | 9.78 | -5.66 | -36.66% | 0.03 | 4 | 128 | 0.87 | 0.33 | 0.01 | -0.61 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 307.50 | 8.00 | 10.50 | 9.25 | % | 0.03 | 0 | 0 | 0.88 | 0.31 | 0.01 | -0.60 | 11/21/2025 3:59:51 PM EST | |||
| 310.00 | 6.80 | 9.80 | 8.30 | 8.30 | -2.53 | -23.37% | 0.03 | 6 | 69 | 0.86 | 0.29 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 312.50 | 6.40 | 8.10 | 7.25 | 6.86 | % | 0.02 | 1 | 0 | 0.84 | 0.27 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 3:59:51 PM EST | |
| 315.00 | 6.00 | 7.50 | 6.75 | 9.43 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.84 | 0.26 | 0.01 | -0.54 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 317.50 | 5.50 | 6.90 | 6.20 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.84 | 0.24 | 0.01 | -0.52 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 320.00 | 5.10 | 6.40 | 5.75 | 6.60 | -2.20 | -25.00% | 0.02 | 21 | 39 | 0.84 | 0.23 | 0.01 | -0.50 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 322.50 | 4.70 | 5.90 | 5.30 | 21.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.84 | 0.21 | 0.01 | -0.48 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 325.00 | 4.00 | 6.10 | 5.05 | 4.80 | -3.44 | -41.75% | 0.02 | 6 | 18 | 0.85 | 0.20 | 0.01 | -0.46 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 327.50 | 3.80 | 5.70 | 4.75 | 3.30 | -5.70 | -63.34% | 0.01 | 4 | 1 | 0.85 | 0.18 | 0.01 | -0.44 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 330.00 | 3.50 | 4.50 | 4.00 | 3.90 | -1.90 | -32.76% | 0.01 | 11 | 47 | 0.83 | 0.17 | 0.01 | -0.42 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 335.00 | 2.50 | 3.70 | 3.10 | 3.20 | -13.30 | -80.61% | 0.01 | 2 | 10 | 0.81 | 0.14 | 0.01 | -0.38 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 340.00 | 1.85 | 3.70 | 2.78 | 2.50 | -8.69 | -77.66% | 0.01 | 8 | 71 | 0.82 | 0.12 | 0.00 | -0.34 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 345.00 | 2.10 | 3.00 | 2.55 | 2.16 | -5.74 | -72.66% | 0.01 | 3 | 23 | 0.84 | 0.10 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 350.00 | 1.10 | 2.95 | 2.03 | 2.30 | -1.00 | -30.31% | 0.01 | 1 | 36 | 0.83 | 0.09 | 0.00 | -0.27 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 355.00 | 0.65 | 2.85 | 1.75 | 2.17 | -1.43 | -39.73% | 0.00 | 1 | 21 | 0.82 | 0.07 | 0.00 | -0.23 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 360.00 | 0.35 | 3.20 | 1.78 | 1.50 | -3.62 | -70.71% | 0.00 | 16 | 73 | 0.84 | 0.06 | 0.00 | -0.20 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 365.00 | 0.10 | 3.30 | 1.70 | 4.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.82 | 0.05 | 0.00 | -0.18 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 370.00 | 0.05 | 2.40 | 1.23 | 1.05 | -1.25 | -54.35% | 0.00 | 2 | 12 | 0.79 | 0.04 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 375.00 | 0.00 | 3.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.04 | 0.00 | -0.14 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 380.00 | 0.05 | 2.40 | 1.23 | 0.95 | -0.37 | -28.03% | 0.00 | 557 | 1,523 | 0.85 | 0.03 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 385.00 | 0.10 | 2.75 | 1.43 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.02 | 0.00 | -0.09 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 390.00 | 0.10 | 2.65 | 1.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.94 | 0.02 | 0.00 | -0.08 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 395.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.20 | 0.02 | 0.00 | -0.07 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 2.55 | 1.28 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.23 | 0.01 | 0.00 | -0.06 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 405.00 | 0.20 | 2.35 | 1.28 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.01 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 2.40 | 1.20 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.01 | 0.00 | -0.04 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 415.00 | 0.00 | 2.40 | 1.20 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.01 | 0.00 | -0.03 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.31 | 0.01 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 425.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 11/21/2025 3:59:51 PM EST | |||
| 435.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 11/21/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 445.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 455.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 465.00 | 0.00 | 1.30 | 0.65 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:51 PM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:51 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 510.00 | 0.00 | 1.65 | 0.83 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:51 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:51 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.25 | +1,250.00% | 0.00 | 9 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.37 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST | |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.26 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.40 | -0.50 | -55.56% | 0.00 | 7 | 162 | 1.52 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | -0.01 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | -0.01 | 0.00 | -0.04 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.07 | +0.42 | +64.62% | 0.01 | 1 | 2 | 1.41 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 195.00 | 0.05 | 1.20 | 0.63 | 0.80 | +0.10 | +14.29% | 0.00 | 14 | 58 | 0.93 | -0.02 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 200.00 | 0.75 | 1.70 | 1.23 | 0.80 | -0.20 | -20.00% | 0.01 | 10 | 135 | 1.02 | -0.03 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 205.00 | 0.10 | 2.25 | 1.18 | 1.43 | +0.03 | +2.15% | 0.01 | 2 | 3 | 0.93 | -0.04 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 210.00 | 0.15 | 2.00 | 1.08 | 2.38 | +1.58 | +197.50% | 0.01 | 1,092 | 19 | 0.86 | -0.05 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 215.00 | 0.50 | 2.10 | 1.30 | 2.45 | +1.85 | +308.34% | 0.01 | 1 | 10 | 0.88 | -0.06 | 0.00 | -0.22 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 220.00 | 0.80 | 2.85 | 1.83 | 3.41 | +1.18 | +52.92% | 0.01 | 3 | 199 | 0.89 | -0.08 | 0.00 | -0.26 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 225.00 | 1.05 | 3.40 | 2.23 | 2.76 | +1.46 | +112.31% | 0.01 | 3 | 9 | 0.87 | -0.10 | 0.00 | -0.31 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 230.00 | 2.30 | 4.20 | 3.25 | 3.17 | -0.32 | -9.17% | 0.01 | 14 | 7 | 0.92 | -0.12 | 0.00 | -0.35 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 235.00 | 2.30 | 4.80 | 3.55 | 3.70 | -0.50 | -11.91% | 0.02 | 1,774 | 1,514 | 0.87 | -0.15 | 0.00 | -0.40 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 240.00 | 3.50 | 5.50 | 4.50 | 4.78 | -0.93 | -16.29% | 0.02 | 14 | 12 | 0.87 | -0.17 | 0.00 | -0.45 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 245.00 | 5.60 | 6.40 | 6.00 | 5.92 | -0.48 | -7.50% | 0.02 | 5 | 833 | 0.90 | -0.20 | 0.01 | -0.50 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 250.00 | 5.70 | 7.90 | 6.80 | 7.03 | -0.15 | -2.09% | 0.03 | 70 | 72 | 0.86 | -0.24 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 255.00 | 8.40 | 9.30 | 8.85 | 12.86 | +6.11 | +90.52% | 0.03 | 20 | 36 | 0.90 | -0.27 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 260.00 | 10.00 | 11.10 | 10.55 | 9.83 | -0.74 | -7.01% | 0.04 | 43 | 72 | 0.89 | -0.31 | 0.01 | -0.61 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 265.00 | 11.50 | 12.90 | 12.20 | 11.40 | -1.45 | -11.29% | 0.05 | 14 | 77 | 0.88 | -0.35 | 0.01 | -0.64 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 270.00 | 13.70 | 14.90 | 14.30 | 13.00 | -0.99 | -7.08% | 0.05 | 55 | 97 | 0.88 | -0.39 | 0.01 | -0.66 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 275.00 | 15.90 | 17.40 | 16.65 | 15.50 | +1.30 | +9.16% | 0.06 | 23 | 34 | 0.87 | -0.43 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 280.00 | 18.20 | 19.40 | 18.80 | 18.65 | -1.20 | -6.05% | 0.07 | 55 | 139 | 0.86 | -0.47 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 282.50 | 19.60 | 21.10 | 20.35 | 19.90 | -0.97 | -4.65% | 0.07 | 4 | 12 | 0.87 | -0.49 | 0.01 | -0.69 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 285.00 | 20.70 | 22.10 | 21.40 | 25.53 | +2.72 | +11.93% | 0.08 | 561 | 1,540 | 0.85 | -0.51 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 287.50 | 20.80 | 23.60 | 22.20 | 22.88 | +2.38 | +11.61% | 0.08 | 7 | 6 | 0.82 | -0.53 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 290.00 | 23.60 | 25.20 | 24.40 | 31.25 | +5.15 | +19.74% | 0.08 | 6 | 47 | 0.85 | -0.55 | 0.01 | -0.68 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 292.50 | 23.80 | 26.30 | 25.05 | 8.36 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.81 | -0.57 | 0.01 | -0.67 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 295.00 | 25.10 | 28.40 | 26.75 | 26.27 | -1.66 | -5.95% | 0.09 | 13 | 73 | 0.81 | -0.59 | 0.01 | -0.66 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 297.50 | 28.40 | 29.60 | 29.00 | 25.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.84 | -0.61 | 0.01 | -0.65 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 300.00 | 28.30 | 31.70 | 30.00 | 28.61 | -0.49 | -1.69% | 0.10 | 6 | 88 | 0.80 | -0.63 | 0.01 | -0.64 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 302.50 | 30.30 | 33.00 | 31.65 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.80 | -0.65 | 0.01 | -0.63 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 305.00 | 32.40 | 34.80 | 33.60 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.80 | -0.67 | 0.01 | -0.61 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 307.50 | 33.70 | 36.80 | 35.25 | 35.90 | % | 0.11 | 5 | 0 | 0.79 | -0.69 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:51 PM EST | |
| 310.00 | 35.50 | 38.60 | 37.05 | 30.70 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.79 | -0.71 | 0.01 | -0.58 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 312.50 | 37.20 | 40.20 | 38.70 | 49.05 | +28.35 | +136.96% | 0.12 | 2 | 6 | 0.77 | -0.73 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 315.00 | 40.10 | 42.50 | 41.30 | 45.10 | +12.00 | +36.26% | 0.13 | 8 | 35 | 0.80 | -0.74 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 317.50 | 41.30 | 44.10 | 42.70 | 19.87 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.77 | -0.76 | 0.01 | -0.52 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 320.00 | 43.30 | 46.10 | 44.70 | 49.05 | +9.40 | +23.71% | 0.14 | 1 | 14 | 0.77 | -0.77 | 0.01 | -0.50 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 322.50 | 45.20 | 48.50 | 46.85 | 46.34 | % | 0.15 | 1 | 0 | 0.77 | -0.79 | 0.01 | -0.48 | 11/21/2025 | 11/21/2025 3:59:51 PM EST | |
| 325.00 | 47.50 | 50.50 | 49.00 | 48.34 | +3.19 | +7.07% | 0.15 | 2 | 30 | 0.77 | -0.80 | 0.01 | -0.46 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 327.50 | 49.50 | 52.40 | 50.95 | 42.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | -0.82 | 0.01 | -0.44 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 330.00 | 51.50 | 54.80 | 53.15 | 58.35 | +34.65 | +146.21% | 0.16 | 5 | 13 | 0.75 | -0.83 | 0.01 | -0.42 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 335.00 | 56.00 | 58.90 | 57.45 | 23.75 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.73 | -0.86 | 0.01 | -0.38 | 11/10/2025 | 11/21/2025 3:59:51 PM EST |
| 340.00 | 60.50 | 63.60 | 62.05 | 29.40 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.74 | -0.88 | 0.00 | -0.34 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 345.00 | 65.50 | 67.90 | 66.70 | 45.08 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.74 | -0.90 | 0.00 | -0.30 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 350.00 | 69.60 | 72.50 | 71.05 | 75.90 | +25.96 | +51.99% | 0.20 | 1 | 10 | 0.68 | -0.91 | 0.00 | -0.27 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 355.00 | 74.30 | 77.60 | 75.95 | 36.38 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.67 | -0.93 | 0.00 | -0.23 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 360.00 | 79.30 | 82.50 | 80.90 | 40.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.94 | 0.00 | -0.20 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 365.00 | 84.10 | 87.20 | 85.65 | 44.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.18 | 11/12/2025 | 11/21/2025 3:59:51 PM EST |
| 370.00 | 88.70 | 92.10 | 90.40 | 35.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.13 | -0.96 | 0.00 | -0.15 | 11/5/2025 | 11/21/2025 3:59:51 PM EST |
| 375.00 | 93.80 | 96.90 | 95.35 | 54.81 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.14 | 10/28/2025 | 11/21/2025 3:59:51 PM EST |
| 380.00 | 98.60 | 101.80 | 100.20 | % | 0.26 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.11 | 11/21/2025 3:59:51 PM EST | |||
| 385.00 | 103.60 | 106.60 | 105.10 | % | 0.27 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.09 | 11/21/2025 3:59:51 PM EST | |||
| 390.00 | 108.50 | 111.50 | 110.00 | % | 0.28 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.08 | 11/21/2025 3:59:51 PM EST | |||
| 395.00 | 113.40 | 116.50 | 114.95 | 69.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.26 | -0.98 | 0.00 | -0.07 | 10/29/2025 | 11/21/2025 3:59:51 PM EST |
| 400.00 | 118.30 | 121.40 | 119.85 | 55.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.06 | 11/5/2025 | 11/21/2025 3:59:51 PM EST |
| 405.00 | 123.20 | 126.40 | 124.80 | 74.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.33 | -0.99 | 0.00 | -0.05 | 10/29/2025 | 11/21/2025 3:59:51 PM EST |
| 410.00 | 128.20 | 131.30 | 129.75 | 100.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.33 | -0.99 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 415.00 | 133.10 | 136.30 | 134.70 | 82.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.37 | -0.99 | 0.00 | -0.03 | 10/31/2025 | 11/21/2025 3:59:51 PM EST |
| 420.00 | 138.10 | 141.10 | 139.60 | 110.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 425.00 | 143.10 | 146.20 | 144.65 | 115.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 430.00 | 148.00 | 151.20 | 149.60 | 118.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 435.00 | 153.00 | 156.20 | 154.60 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 11/21/2025 3:59:51 PM EST | |||
| 440.00 | 158.10 | 161.20 | 159.65 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 445.00 | 163.00 | 166.10 | 164.55 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 450.00 | 168.00 | 171.20 | 169.60 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 455.00 | 173.00 | 176.10 | 174.55 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 460.00 | 178.00 | 181.10 | 179.55 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 465.00 | 183.00 | 186.10 | 184.55 | 144.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 470.00 | 188.00 | 191.10 | 189.55 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 475.00 | 193.00 | 196.10 | 194.55 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 480.00 | 198.00 | 201.10 | 199.55 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 490.00 | 208.00 | 211.10 | 209.55 | 170.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 500.00 | 218.00 | 221.10 | 219.55 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 510.00 | 228.00 | 231.10 | 229.55 | 189.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 520.00 | 238.00 | 241.10 | 239.55 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 530.00 | 248.00 | 251.10 | 249.55 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST |