Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $102.35 as of 2/4/2025 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.20 | 54.60 | 50.70 | 0.00 | 0.00% | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 45.20 | 49.60 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 40.20 | 44.60 | 40.90 | 0.00 | 0.00% | 0 | 9 | 3.12 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 35.20 | 39.60 | 20.70 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 30.20 | 34.60 | 30.65 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 71.00 | 29.30 | 33.55 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 72.00 | 28.20 | 32.50 | 26.69 | 0.00 | 0.00% | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 73.00 | 27.25 | 31.60 | 25.76 | 0.00 | 0.00% | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 74.00 | 26.20 | 30.60 | 24.65 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 27.15 | 28.70 | 26.75 | +3.03 | +12.78% | 1 | 27 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 76.00 | 26.15 | 28.55 | 26.69 | +2.24 | +9.17% | 11 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 77.00 | 25.15 | 27.50 | 25.47 | +3.51 | +15.99% | 16 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 78.00 | 24.25 | 26.70 | 24.75 | +3.72 | +17.69% | 9 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 79.00 | 23.15 | 25.70 | 20.58 | 0.00 | 0.00% | 0 | 98 | 1.41 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 22.15 | 22.70 | 23.20 | +4.67 | +25.21% | 24 | 2,081 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 81.00 | 21.15 | 23.00 | 21.55 | +3.48 | +19.26% | 73 | 165 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 82.00 | 20.15 | 22.50 | 20.57 | +1.92 | +10.30% | 10 | 123 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 83.00 | 19.15 | 21.30 | 17.45 | +1.22 | +7.52% | 8 | 364 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 84.00 | 18.15 | 20.55 | 19.30 | +4.58 | +31.12% | 12 | 222 | 1.20 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 17.30 | 19.55 | 18.37 | +4.86 | +35.98% | 71 | 688 | 1.05 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 16.30 | 18.50 | 16.46 | +3.96 | +31.68% | 16 | 461 | 1.00 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 15.35 | 15.55 | 15.70 | +3.98 | +33.96% | 11 | 990 | 0.94 | 0.99 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 88.00 | 14.35 | 14.55 | 14.52 | +3.71 | +34.32% | 1,056 | 2,057 | 0.96 | 0.99 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 13.30 | 15.15 | 13.45 | +3.50 | +35.18% | 218 | 1,786 | 0.90 | 0.98 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 12.20 | 12.70 | 12.45 | +3.48 | +38.80% | 328 | 3,113 | 0.84 | 0.97 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 11.40 | 13.55 | 12.13 | +4.40 | +56.93% | 104 | 1,230 | 0.83 | 0.97 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 10.45 | 12.50 | 10.74 | +3.69 | +52.34% | 64 | 2,523 | 0.77 | 0.95 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 9.45 | 10.00 | 9.22 | +3.25 | +54.44% | 19 | 1,443 | 0.67 | 0.94 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 8.50 | 10.30 | 9.55 | +4.10 | +75.23% | 52 | 1,199 | 0.64 | 0.93 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 7.60 | 7.80 | 7.60 | +2.80 | +58.34% | 374 | 5,376 | 0.67 | 0.90 | 0.03 | -0.18 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 6.70 | 6.90 | 6.47 | +2.37 | +57.81% | 114 | 1,676 | 0.66 | 0.87 | 0.04 | -0.21 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 5.85 | 6.00 | 5.95 | +2.48 | +71.47% | 107 | 3,149 | 0.64 | 0.84 | 0.04 | -0.25 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 5.05 | 5.20 | 5.05 | +2.15 | +74.14% | 1,793 | 3,119 | 0.64 | 0.79 | 0.05 | -0.29 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 4.35 | 4.45 | 4.36 | +1.87 | +75.10% | 1,304 | 4,496 | 0.64 | 0.74 | 0.06 | -0.32 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 3.65 | 3.75 | 3.70 | +1.66 | +81.38% | 8,316 | 12,045 | 0.63 | 0.67 | 0.06 | -0.35 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 3.05 | 3.15 | 3.11 | +1.40 | +81.88% | 7,401 | 3,472 | 0.64 | 0.61 | 0.07 | -0.38 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 2.52 | 2.62 | 2.58 | +1.12 | +76.72% | 7,540 | 6,757 | 0.64 | 0.54 | 0.07 | -0.39 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 2.08 | 2.15 | 2.15 | +0.99 | +85.35% | 12,157 | 5,003 | 0.65 | 0.47 | 0.07 | -0.40 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 1.70 | 1.77 | 1.70 | +0.70 | +70.00% | 3,577 | 4,544 | 0.66 | 0.41 | 0.06 | -0.40 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 1.41 | 1.44 | 1.41 | +0.54 | +62.07% | 19,423 | 10,951 | 0.67 | 0.35 | 0.06 | -0.39 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 106.00 | 1.14 | 1.17 | 1.15 | +0.46 | +66.67% | 5,911 | 6,589 | 0.68 | 0.30 | 0.05 | -0.37 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 107.00 | 0.95 | 0.97 | 0.94 | +0.35 | +59.33% | 6,685 | 1,571 | 0.70 | 0.25 | 0.05 | -0.35 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 108.00 | 0.75 | 0.78 | 0.78 | +0.28 | +56.00% | 4,431 | 2,880 | 0.71 | 0.22 | 0.04 | -0.33 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 109.00 | 0.61 | 0.66 | 0.60 | +0.21 | +53.85% | 1,246 | 971 | 0.73 | 0.18 | 0.04 | -0.30 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.52 | 0.54 | 0.52 | +0.18 | +52.95% | 11,963 | 16,669 | 0.74 | 0.15 | 0.03 | -0.28 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 111.00 | 0.43 | 0.47 | 0.44 | +0.16 | +57.15% | 3,099 | 2,197 | 0.77 | 0.13 | 0.03 | -0.25 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 112.00 | 0.35 | 0.40 | 0.36 | +0.11 | +44.00% | 1,371 | 2,386 | 0.78 | 0.11 | 0.03 | -0.23 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 113.00 | 0.29 | 0.35 | 0.30 | +0.10 | +50.00% | 4,953 | 1,207 | 0.80 | 0.09 | 0.02 | -0.20 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 114.00 | 0.25 | 0.28 | 0.25 | +0.08 | +47.06% | 376 | 2,443 | 0.82 | 0.08 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.21 | 0.24 | 0.21 | +0.04 | +23.53% | 2,182 | 3,270 | 0.84 | 0.06 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 116.00 | 0.18 | 0.20 | 0.20 | +0.08 | +66.67% | 194 | 4,740 | 0.85 | 0.05 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 117.00 | 0.12 | 0.17 | 0.16 | +0.05 | +45.46% | 485 | 198 | 0.85 | 0.04 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 118.00 | 0.06 | 0.17 | 0.14 | +0.04 | +40.00% | 756 | 430 | 0.85 | 0.04 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 119.00 | 0.07 | 0.17 | 0.19 | +0.12 | +171.43% | 76 | 236 | 0.90 | 0.03 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.08 | 0.11 | 0.10 | +0.03 | +42.86% | 2,068 | 4,068 | 0.91 | 0.02 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 121.00 | 0.05 | 0.11 | 0.09 | +0.02 | +28.58% | 7 | 512 | 0.91 | 0.02 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 122.00 | 0.01 | 0.10 | 0.07 | +0.01 | +16.67% | 26 | 2 | 0.87 | 0.02 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 123.00 | 0.01 | 0.08 | 0.07 | +0.02 | +40.00% | 2 | 42 | 0.89 | 0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 124.00 | 0.01 | 0.25 | 0.13 | % | 1 | 0 | 1.03 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 125.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 396 | 816 | 0.93 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 126.00 | 0.01 | 0.24 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 127.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 129.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 190 | 922 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 847 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 11 | 2,687 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 896 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,054 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 2.09 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.93 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 166 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 149 | 1.47 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.13 | 0.13 | +0.11 | +550.00% | 1 | 43 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 952 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 88 | 789 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 271 | 1.26 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 302 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 754 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 21 | 987 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 12 | 1,144 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 82.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 30 | 352 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 19 | 577 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 57 | 2,949 | 0.91 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 1,298 | 2,330 | 0.85 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.04 | 0.03 | -0.04 | -57.15% | 53 | 1,795 | 0.85 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 0.02 | 0.03 | 0.02 | -0.08 | -80.00% | 109 | 1,211 | 0.78 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 88.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 51 | 2,477 | 0.77 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 0.05 | 0.07 | 0.05 | -0.10 | -66.67% | 727 | 2,736 | 0.78 | -0.02 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.06 | 0.07 | 0.06 | -0.15 | -71.43% | 1,540 | 5,790 | 0.74 | -0.03 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 0.07 | 0.11 | 0.10 | -0.20 | -66.67% | 149 | 2,896 | 0.72 | -0.03 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 0.08 | 0.13 | 0.10 | -0.29 | -74.36% | 521 | 3,312 | 0.68 | -0.05 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 0.14 | 0.16 | 0.16 | -0.39 | -70.91% | 1,131 | 1,189 | 0.68 | -0.06 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 0.19 | 0.21 | 0.21 | -0.54 | -72.00% | 1,945 | 1,885 | 0.66 | -0.07 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.27 | 0.29 | 0.28 | -0.73 | -72.28% | 2,998 | 6,279 | 0.65 | -0.10 | 0.03 | -0.18 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 0.38 | 0.39 | 0.38 | -0.97 | -71.86% | 1,930 | 2,668 | 0.64 | -0.13 | 0.04 | -0.21 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 0.52 | 0.55 | 0.53 | -1.20 | -69.37% | 2,082 | 2,597 | 0.63 | -0.16 | 0.04 | -0.25 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 0.71 | 0.75 | 0.72 | -1.49 | -67.43% | 2,127 | 1,607 | 0.63 | -0.21 | 0.05 | -0.29 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 0.96 | 1.00 | 0.96 | -1.76 | -64.71% | 3,514 | 2,612 | 0.63 | -0.26 | 0.06 | -0.32 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 1.28 | 1.33 | 1.30 | -2.01 | -60.73% | 16,180 | 2,043 | 0.63 | -0.33 | 0.06 | -0.35 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 1.66 | 1.72 | 1.67 | -2.34 | -58.36% | 804 | 736 | 0.63 | -0.39 | 0.07 | -0.38 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 2.13 | 2.20 | 2.16 | -2.61 | -54.72% | 1,629 | 402 | 0.63 | -0.46 | 0.07 | -0.39 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 2.66 | 2.76 | 2.70 | -2.75 | -50.46% | 1,510 | 434 | 0.64 | -0.53 | 0.07 | -0.40 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 3.25 | 3.40 | 3.35 | -2.95 | -46.83% | 427 | 353 | 0.65 | -0.59 | 0.06 | -0.40 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 3.95 | 4.05 | 4.01 | -3.16 | -44.08% | 178 | 1,393 | 0.66 | -0.65 | 0.06 | -0.39 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 106.00 | 4.65 | 4.80 | 4.60 | -2.10 | -31.35% | 15 | 25 | 0.67 | -0.70 | 0.05 | -0.37 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 107.00 | 5.45 | 5.60 | 5.35 | -3.45 | -39.21% | 37 | 181 | 0.68 | -0.75 | 0.05 | -0.35 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 108.00 | 6.30 | 6.45 | 6.15 | -3.45 | -35.94% | 25 | 7 | 0.70 | -0.78 | 0.04 | -0.33 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 109.00 | 7.15 | 7.30 | 6.60 | -4.15 | -38.61% | 6 | 60 | 0.71 | -0.82 | 0.04 | -0.30 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 8.05 | 8.20 | 8.13 | -3.47 | -29.92% | 45 | 735 | 0.73 | -0.85 | 0.03 | -0.28 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 111.00 | 8.95 | 9.10 | 9.00 | -1.80 | -16.67% | 22 | 40 | 0.74 | -0.87 | 0.03 | -0.25 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 112.00 | 9.85 | 10.85 | 13.72 | 0.00 | 0.00% | 0 | 75 | 0.76 | -0.89 | 0.03 | -0.23 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 113.00 | 10.60 | 12.80 | 10.80 | -3.87 | -26.38% | 12 | 75 | 0.86 | -0.91 | 0.02 | -0.20 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 114.00 | 11.75 | 13.75 | 11.78 | -3.12 | -20.94% | 156 | 75 | 0.89 | -0.92 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 12.70 | 14.70 | 12.60 | -3.72 | -22.80% | 35 | 18 | 0.85 | -0.94 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 116.00 | 12.10 | 14.90 | 14.41 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.95 | 0.01 | -0.14 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 117.00 | 12.60 | 16.60 | 18.40 | 0.00 | 0.00% | 0 | 58 | 1.04 | -0.96 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 118.00 | 14.00 | 17.50 | 16.27 | 0.00 | 0.00% | 0 | 35 | 1.05 | -0.96 | 0.01 | -0.11 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 119.00 | 16.45 | 18.90 | 15.75 | -1.50 | -8.70% | 1 | 75 | 1.10 | -0.97 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 17.45 | 19.70 | 21.26 | 0.00 | 0.00% | 0 | 59 | 1.11 | -0.98 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 121.00 | 18.50 | 19.00 | 18.04 | +0.25 | +1.41% | 2 | 27 | 1.19 | -0.98 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 122.00 | 17.50 | 21.50 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 123.00 | 18.40 | 22.10 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 124.00 | 19.40 | 22.90 | 22.00 | % | 2 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 125.00 | 20.40 | 24.65 | 26.75 | 0.00 | 0.00% | 0 | 47 | 1.21 | -0.99 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 126.00 | 21.65 | 25.30 | 23.30 | % | 3 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 127.00 | 22.50 | 26.80 | 24.40 | % | 2 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 128.00 | 24.05 | 27.70 | 27.80 | % | 5 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 129.00 | 24.70 | 28.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 25.50 | 29.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 30.50 | 34.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 35.65 | 38.95 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 40.50 | 44.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 45.50 | 49.50 | 50.89 | 0.00 | 0.00% | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |