Options Chain for WESTERN DIGITAL CORP COM (WDC) - $139.19 as of 11/21/2025 9:44:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 72.35 | 75.65 | 74.00 | 64.25 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:04 PM EST |
| 70.00 | 67.35 | 70.75 | 69.05 | 82.37 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:04 PM EST |
| 75.00 | 62.40 | 64.95 | 63.68 | % | 0.85 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 80.00 | 57.40 | 60.80 | 59.10 | % | 0.74 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 85.00 | 52.40 | 55.00 | 53.70 | % | 0.63 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 11/21/2025 4:00:04 PM EST | |||
| 90.00 | 47.50 | 50.90 | 49.20 | 75.22 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.85 | 0.99 | 0.00 | -0.03 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 95.00 | 42.55 | 45.15 | 43.85 | % | 0.46 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.05 | 11/21/2025 4:00:04 PM EST | |||
| 100.00 | 37.70 | 41.00 | 39.35 | 35.65 | -6.90 | -16.22% | 0.39 | 15 | 0 | 1.51 | 0.97 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 105.00 | 32.90 | 35.55 | 34.23 | % | 0.33 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.12 | 11/21/2025 4:00:04 PM EST | |||
| 106.00 | 32.00 | 35.35 | 33.68 | 32.45 | % | 0.32 | 10 | 0 | 1.37 | 0.94 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:04 PM EST | |
| 107.00 | 31.05 | 34.45 | 32.75 | % | 0.31 | 0 | 0 | 1.35 | 0.93 | 0.01 | -0.14 | 11/21/2025 4:00:04 PM EST | |||
| 108.00 | 30.10 | 33.55 | 31.83 | % | 0.29 | 0 | 0 | 1.34 | 0.93 | 0.01 | -0.14 | 11/21/2025 4:00:04 PM EST | |||
| 109.00 | 29.20 | 31.80 | 30.50 | % | 0.28 | 0 | 0 | 1.17 | 0.92 | 0.01 | -0.15 | 11/21/2025 4:00:04 PM EST | |||
| 110.00 | 28.25 | 30.80 | 29.53 | 52.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.14 | 0.91 | 0.01 | -0.16 | 11/5/2025 | 11/21/2025 4:00:04 PM EST |
| 111.00 | 27.35 | 29.95 | 28.65 | % | 0.26 | 0 | 0 | 1.13 | 0.91 | 0.01 | -0.17 | 11/21/2025 4:00:04 PM EST | |||
| 112.00 | 26.45 | 29.90 | 28.18 | 34.30 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.25 | 0.90 | 0.01 | -0.18 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 113.00 | 26.35 | 28.25 | 27.30 | % | 0.24 | 0 | 0 | 1.12 | 0.89 | 0.01 | -0.19 | 11/21/2025 4:00:04 PM EST | |||
| 114.00 | 24.55 | 27.35 | 25.95 | 33.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.10 | 0.88 | 0.01 | -0.20 | 10/31/2025 | 11/21/2025 4:00:04 PM EST |
| 115.00 | 23.65 | 26.40 | 25.03 | 52.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.08 | 0.87 | 0.01 | -0.21 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 116.00 | 22.80 | 26.45 | 24.63 | 22.60 | % | 0.21 | 10 | 0 | 1.19 | 0.86 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:04 PM EST | |
| 117.00 | 22.20 | 24.70 | 23.45 | 48.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | 0.86 | 0.01 | -0.22 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 118.00 | 21.05 | 23.80 | 22.43 | % | 0.19 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.24 | 11/21/2025 4:00:04 PM EST | |||
| 119.00 | 20.25 | 23.00 | 21.63 | 54.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | 0.84 | 0.01 | -0.24 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 120.00 | 19.40 | 22.25 | 20.83 | 54.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | 0.82 | 0.01 | -0.25 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 121.00 | 18.55 | 21.35 | 19.95 | % | 0.16 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.26 | 11/21/2025 4:00:04 PM EST | |||
| 122.00 | 17.75 | 20.55 | 19.15 | 51.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | 0.80 | 0.01 | -0.27 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 123.00 | 17.30 | 19.75 | 18.53 | 50.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | 0.79 | 0.01 | -0.27 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 124.00 | 16.50 | 18.95 | 17.73 | 31.26 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | 0.78 | 0.01 | -0.27 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 125.00 | 15.40 | 18.00 | 16.70 | 34.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | 0.77 | 0.01 | -0.28 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 126.00 | 15.00 | 17.20 | 16.10 | 31.88 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | 0.75 | 0.01 | -0.28 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 127.00 | 14.20 | 16.50 | 15.35 | % | 0.12 | 0 | 0 | 0.71 | 0.74 | 0.01 | -0.29 | 11/21/2025 4:00:04 PM EST | |||
| 128.00 | 13.35 | 16.00 | 14.68 | % | 0.11 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.29 | 11/21/2025 4:00:04 PM EST | |||
| 129.00 | 12.95 | 15.35 | 14.15 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.73 | 0.71 | 0.02 | -0.29 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 130.00 | 12.35 | 14.65 | 13.50 | 13.38 | -5.40 | -28.76% | 0.10 | 16 | 10 | 0.74 | 0.70 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 131.00 | 11.40 | 13.70 | 12.55 | % | 0.10 | 0 | 0 | 0.70 | 0.69 | 0.02 | -0.30 | 11/21/2025 4:00:04 PM EST | |||
| 132.00 | 10.95 | 13.05 | 12.00 | 18.30 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.71 | 0.67 | 0.02 | -0.30 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 133.00 | 11.35 | 12.15 | 11.75 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.75 | 0.65 | 0.02 | -0.30 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 134.00 | 9.90 | 12.15 | 11.03 | 10.80 | -11.35 | -51.25% | 0.08 | 40 | 1 | 0.74 | 0.64 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 135.00 | 9.35 | 11.60 | 10.48 | 9.90 | -10.70 | -51.95% | 0.08 | 5 | 4 | 0.74 | 0.62 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 136.00 | 9.85 | 10.95 | 10.40 | 9.90 | -14.20 | -58.93% | 0.08 | 5 | 15 | 0.78 | 0.60 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 137.00 | 8.75 | 10.50 | 9.63 | 9.55 | -14.75 | -60.70% | 0.07 | 23 | 1 | 0.76 | 0.58 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 138.00 | 7.55 | 10.00 | 8.78 | 8.15 | -11.85 | -59.25% | 0.06 | 43 | 1 | 0.73 | 0.56 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 139.00 | 7.20 | 9.50 | 8.35 | 7.55 | -16.95 | -69.19% | 0.06 | 33 | 1 | 0.73 | 0.54 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 140.00 | 5.55 | 8.55 | 7.05 | 7.30 | -4.90 | -40.17% | 0.05 | 70 | 7 | 0.66 | 0.52 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 141.00 | 6.85 | 8.55 | 7.70 | 6.70 | -15.35 | -69.62% | 0.05 | 103 | 5 | 0.76 | 0.50 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 142.00 | 6.80 | 8.15 | 7.48 | 6.45 | -2.50 | -27.94% | 0.05 | 22 | 10 | 0.78 | 0.48 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 143.00 | 4.30 | 7.75 | 6.03 | 7.15 | -1.85 | -20.56% | 0.04 | 26 | 8 | 0.69 | 0.46 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 144.00 | 5.95 | 7.30 | 6.63 | 6.55 | -2.34 | -26.33% | 0.05 | 2 | 4 | 0.78 | 0.44 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 145.00 | 4.20 | 7.00 | 5.60 | 5.68 | -2.12 | -27.18% | 0.04 | 19 | 232 | 0.72 | 0.42 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 146.00 | 3.10 | 6.60 | 4.85 | 5.40 | -3.95 | -42.25% | 0.03 | 4 | 30 | 0.68 | 0.40 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 147.00 | 3.40 | 6.30 | 4.85 | 4.60 | -5.16 | -52.87% | 0.03 | 1 | 2 | 0.70 | 0.38 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 148.00 | 4.15 | 5.05 | 4.60 | 4.40 | -4.05 | -47.93% | 0.03 | 2 | 20 | 0.72 | 0.36 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 149.00 | 2.18 | 6.40 | 4.29 | 4.40 | -3.95 | -47.31% | 0.03 | 6 | 44 | 0.71 | 0.34 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 150.00 | 2.20 | 6.15 | 4.18 | 3.55 | -1.85 | -34.26% | 0.03 | 19 | 24 | 0.73 | 0.32 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 152.50 | 1.75 | 5.40 | 3.58 | 3.15 | -2.75 | -46.61% | 0.02 | 11 | 80 | 0.73 | 0.28 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 155.00 | 0.72 | 3.15 | 1.94 | 2.67 | -0.91 | -25.42% | 0.01 | 35 | 215 | 0.60 | 0.25 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 157.50 | 0.46 | 4.60 | 2.53 | 2.09 | -2.26 | -51.96% | 0.02 | 19 | 140 | 0.69 | 0.22 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 160.00 | 1.50 | 3.55 | 2.53 | 1.80 | -0.55 | -23.41% | 0.02 | 20 | 974 | 0.80 | 0.19 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 162.50 | 1.17 | 2.58 | 1.88 | 1.87 | -1.13 | -37.67% | 0.01 | 5 | 58 | 0.76 | 0.16 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 165.00 | 0.85 | 2.08 | 1.47 | 1.26 | -0.67 | -34.72% | 0.01 | 33 | 69 | 0.75 | 0.14 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 167.50 | 0.60 | 2.51 | 1.56 | 1.34 | -1.28 | -48.86% | 0.01 | 1 | 104 | 0.80 | 0.12 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 170.00 | 0.31 | 1.40 | 0.86 | 0.76 | -1.19 | -61.03% | 0.01 | 17 | 139 | 0.71 | 0.11 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 172.50 | 0.15 | 2.14 | 1.15 | 0.82 | -0.39 | -32.24% | 0.01 | 21 | 87 | 0.77 | 0.09 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 175.00 | 0.28 | 1.79 | 1.04 | 0.70 | -0.99 | -58.58% | 0.01 | 48 | 78 | 0.81 | 0.08 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 177.50 | 0.00 | 1.77 | 0.89 | 0.78 | -0.92 | -54.12% | 0.01 | 25 | 40 | 1.04 | 0.06 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 180.00 | 0.12 | 0.80 | 0.46 | 0.53 | -0.47 | -47.00% | 0.00 | 1 | 249 | 0.74 | 0.05 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 182.50 | 0.00 | 0.71 | 0.36 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.90 | 0.04 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 0.48 | -0.38 | -44.19% | 0.00 | 26 | 55 | 1.03 | 0.04 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 187.50 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.45 | 0.02 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 190.00 | 0.05 | 0.70 | 0.38 | 0.35 | -0.49 | -58.34% | 0.00 | 9 | 64 | 0.81 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 192.50 | 0.00 | 3.55 | 1.78 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.56 | 0.02 | 0.00 | -0.03 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.37 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 197.50 | 0.00 | 2.08 | 1.04 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.40 | 0.01 | 0.00 | -0.02 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 200.00 | 0.01 | 0.75 | 0.38 | 0.16 | -1.74 | -91.58% | 0.00 | 5 | 112 | 0.89 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 2.46 | 1.23 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.57 | 0.01 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.80 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 3.45 | 1.73 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 3.45 | 1.73 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 3.45 | 1.73 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 3.45 | 1.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 3.45 | 1.73 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 3.45 | 1.73 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 3.45 | 1.73 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 250.00 | 0.02 | 1.70 | 0.86 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.53 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.02 | 11/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 3.45 | 1.73 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.11 | -0.01 | 0.00 | -0.03 | 11/5/2025 | 11/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.92 | -0.02 | 0.00 | -0.05 | 11/21/2025 4:00:04 PM EST | |||
| 100.00 | 0.02 | 3.50 | 1.76 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.20 | -0.03 | 0.00 | -0.08 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | -0.05 | 0.00 | -0.12 | 10/31/2025 | 11/21/2025 4:00:04 PM EST |
| 106.00 | 0.00 | 3.70 | 1.85 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.54 | -0.06 | 0.00 | -0.12 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 107.00 | 0.01 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 1.02 | -0.07 | 0.01 | -0.14 | 11/21/2025 4:00:04 PM EST | |||
| 108.00 | 0.01 | 3.80 | 1.91 | % | 0.02 | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.14 | 11/21/2025 4:00:04 PM EST | |||
| 109.00 | 0.01 | 3.85 | 1.93 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.97 | -0.08 | 0.01 | -0.15 | 10/31/2025 | 11/21/2025 4:00:04 PM EST |
| 110.00 | 0.44 | 1.79 | 1.12 | 1.11 | +0.60 | +117.65% | 0.01 | 4 | 6 | 0.94 | -0.09 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 111.00 | 0.45 | 1.80 | 1.13 | 1.21 | % | 0.01 | 2 | 0 | 0.91 | -0.09 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:04 PM EST | |
| 112.00 | 0.70 | 1.83 | 1.27 | 1.26 | % | 0.01 | 4 | 0 | 0.92 | -0.10 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:04 PM EST | |
| 113.00 | 0.80 | 1.94 | 1.37 | 1.37 | % | 0.01 | 2 | 0 | 0.92 | -0.11 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:04 PM EST | |
| 114.00 | 0.71 | 2.04 | 1.38 | % | 0.01 | 0 | 0 | 0.89 | -0.12 | 0.01 | -0.20 | 11/21/2025 4:00:04 PM EST | |||
| 115.00 | 1.21 | 2.24 | 1.73 | 1.68 | +0.98 | +140.00% | 0.02 | 4 | 6 | 0.93 | -0.13 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 116.00 | 1.05 | 1.93 | 1.49 | 1.87 | +1.38 | +281.64% | 0.01 | 2 | 5 | 0.86 | -0.14 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 117.00 | 1.25 | 4.30 | 2.78 | 1.65 | +0.66 | +66.67% | 0.02 | 2 | 10 | 1.02 | -0.14 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 118.00 | 1.63 | 2.28 | 1.96 | % | 0.02 | 0 | 0 | 0.89 | -0.16 | 0.01 | -0.24 | 11/21/2025 4:00:04 PM EST | |||
| 119.00 | 1.16 | 4.45 | 2.81 | 2.68 | +1.67 | +165.35% | 0.02 | 1 | 6 | 0.96 | -0.16 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 120.00 | 1.88 | 2.47 | 2.18 | 2.17 | +1.21 | +126.05% | 0.02 | 56 | 54 | 0.86 | -0.18 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 121.00 | 2.12 | 2.48 | 2.30 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.85 | -0.19 | 0.01 | -0.26 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 122.00 | 2.29 | 2.68 | 2.49 | 2.55 | +1.36 | +114.29% | 0.02 | 2 | 29 | 0.84 | -0.20 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 123.00 | 1.39 | 4.10 | 2.75 | 4.55 | +3.07 | +207.44% | 0.02 | 2 | 17 | 0.83 | -0.21 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 124.00 | 2.44 | 3.40 | 2.92 | 3.90 | +2.32 | +146.84% | 0.02 | 1 | 16 | 0.83 | -0.22 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 125.00 | 2.88 | 5.50 | 4.19 | 3.25 | +0.32 | +10.93% | 0.03 | 1 | 106 | 0.95 | -0.23 | 0.01 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 126.00 | 2.75 | 3.80 | 3.28 | 4.05 | +0.33 | +8.88% | 0.03 | 3 | 20 | 0.81 | -0.25 | 0.01 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 127.00 | 2.90 | 4.15 | 3.53 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.80 | -0.26 | 0.01 | -0.29 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 128.00 | 3.75 | 4.25 | 4.00 | 5.30 | +0.76 | +16.74% | 0.03 | 6 | 35 | 0.82 | -0.27 | 0.01 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 129.00 | 3.95 | 4.55 | 4.25 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.82 | -0.29 | 0.02 | -0.29 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 130.00 | 2.70 | 5.80 | 4.25 | 4.50 | -0.96 | -17.59% | 0.03 | 20 | 185 | 0.78 | -0.30 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 131.00 | 4.65 | 5.20 | 4.93 | 5.05 | +2.72 | +116.74% | 0.04 | 5 | 7 | 0.81 | -0.31 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 132.00 | 5.05 | 5.60 | 5.33 | 5.70 | +3.92 | +220.23% | 0.04 | 2 | 33 | 0.81 | -0.33 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 133.00 | 3.80 | 7.10 | 5.45 | 5.90 | +3.29 | +126.06% | 0.04 | 16 | 32 | 0.79 | -0.35 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 134.00 | 5.75 | 6.45 | 6.10 | 6.45 | +3.69 | +133.70% | 0.05 | 12 | 17 | 0.81 | -0.36 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 135.00 | 6.05 | 6.60 | 6.33 | 6.60 | +2.30 | +53.49% | 0.05 | 396 | 88 | 0.79 | -0.38 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 136.00 | 5.10 | 8.25 | 6.68 | 7.20 | +0.85 | +13.39% | 0.05 | 8 | 8 | 0.78 | -0.40 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 137.00 | 6.40 | 8.90 | 7.65 | 7.35 | +3.70 | +101.37% | 0.06 | 12 | 8 | 0.82 | -0.42 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 138.00 | 6.05 | 9.25 | 7.65 | 7.85 | +2.75 | +53.93% | 0.06 | 19 | 14 | 0.78 | -0.44 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 139.00 | 6.25 | 9.40 | 7.83 | 8.50 | -0.90 | -9.58% | 0.06 | 2 | 4 | 0.75 | -0.46 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 140.00 | 7.95 | 10.25 | 9.10 | 8.64 | +0.04 | +0.47% | 0.07 | 141 | 665 | 0.81 | -0.48 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 141.00 | 7.30 | 10.75 | 9.03 | 10.50 | +0.05 | +0.48% | 0.06 | 4 | 230 | 0.76 | -0.50 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 142.00 | 7.90 | 11.35 | 9.63 | 9.60 | -2.00 | -17.25% | 0.07 | 19 | 26 | 0.77 | -0.52 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 143.00 | 9.55 | 11.95 | 10.75 | 11.95 | +2.95 | +32.78% | 0.08 | 3 | 33 | 0.81 | -0.54 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 144.00 | 9.05 | 12.40 | 10.73 | 10.80 | +1.20 | +12.50% | 0.07 | 8 | 6 | 0.76 | -0.56 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 145.00 | 11.05 | 13.25 | 12.15 | 11.92 | -0.28 | -2.30% | 0.08 | 19 | 31 | 0.83 | -0.58 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 146.00 | 10.40 | 13.75 | 12.08 | 12.65 | +2.85 | +29.09% | 0.08 | 2 | 5 | 0.77 | -0.60 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 147.00 | 11.65 | 13.90 | 12.78 | 12.45 | +1.75 | +16.36% | 0.09 | 3 | 69 | 0.77 | -0.62 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 148.00 | 11.70 | 14.90 | 13.30 | 15.00 | +2.85 | +23.46% | 0.09 | 10 | 121 | 0.76 | -0.64 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 149.00 | 13.45 | 15.85 | 14.65 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.83 | -0.66 | 0.02 | -0.25 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 150.00 | 13.10 | 15.50 | 14.30 | 15.58 | +2.08 | +15.41% | 0.10 | 11 | 124 | 0.71 | -0.68 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 152.50 | 15.95 | 17.75 | 16.85 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.80 | -0.72 | 0.02 | -0.23 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 155.00 | 16.95 | 20.30 | 18.63 | 18.65 | +1.84 | +10.95% | 0.12 | 4 | 35 | 0.75 | -0.75 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 157.50 | 20.25 | 22.15 | 21.20 | 21.13 | +3.07 | +17.00% | 0.13 | 5 | 31 | 0.86 | -0.78 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 160.00 | 21.05 | 24.40 | 22.73 | 23.05 | +0.38 | +1.68% | 0.14 | 23 | 81 | 0.91 | -0.81 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 162.50 | 24.50 | 26.15 | 25.33 | 26.39 | +3.14 | +13.51% | 0.16 | 1 | 40 | 0.86 | -0.84 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 165.00 | 26.35 | 28.75 | 27.55 | 30.00 | +7.65 | +34.23% | 0.17 | 3 | 26 | 0.93 | -0.86 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 167.50 | 28.70 | 31.25 | 29.98 | 26.74 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.01 | -0.88 | 0.01 | -0.14 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 170.00 | 31.00 | 33.55 | 32.28 | 31.84 | +5.47 | +20.75% | 0.19 | 1 | 18 | 1.03 | -0.89 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 172.50 | 33.30 | 35.95 | 34.63 | 21.09 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.07 | -0.91 | 0.01 | -0.12 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 175.00 | 35.70 | 38.30 | 37.00 | 20.94 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.09 | -0.92 | 0.01 | -0.10 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 177.50 | 37.40 | 40.75 | 39.08 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.12 | -0.94 | 0.01 | -0.08 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 180.00 | 40.60 | 43.15 | 41.88 | 28.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.14 | -0.95 | 0.00 | -0.08 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 182.50 | 42.25 | 45.60 | 43.93 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.18 | -0.96 | 0.00 | -0.06 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 185.00 | 45.45 | 48.05 | 46.75 | 29.40 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.22 | -0.96 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 187.50 | 47.15 | 50.50 | 48.83 | 22.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.24 | -0.98 | 0.00 | -0.04 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 190.00 | 49.50 | 52.95 | 51.23 | % | 0.27 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.04 | 11/21/2025 4:00:04 PM EST | |||
| 192.50 | 52.80 | 55.40 | 54.10 | 24.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.30 | -0.98 | 0.00 | -0.03 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 195.00 | 54.45 | 57.90 | 56.18 | 25.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.02 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 197.50 | 57.10 | 60.35 | 58.73 | % | 0.30 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 11/21/2025 4:00:04 PM EST | |||
| 200.00 | 59.40 | 62.85 | 61.13 | 44.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.40 | -0.99 | 0.00 | -0.02 | 11/3/2025 | 11/21/2025 4:00:04 PM EST |
| 205.00 | 64.45 | 67.80 | 66.13 | % | 0.32 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 210.00 | 69.40 | 72.80 | 71.10 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 215.00 | 74.50 | 77.80 | 76.15 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 220.00 | 80.10 | 82.75 | 81.43 | % | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 225.00 | 84.35 | 87.75 | 86.05 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 230.00 | 90.10 | 92.75 | 91.43 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 235.00 | 94.35 | 97.75 | 96.05 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 240.00 | 100.20 | 102.75 | 101.48 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 245.00 | 104.35 | 107.75 | 106.05 | % | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 250.00 | 110.20 | 112.75 | 111.48 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |