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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 96.10 | 98.65 | 98.05 | 0.00 | 0.00% | 0 | 2 | 7.10 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 7.50 | 93.60 | 96.15 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 91.15 | 93.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.50 | 88.65 | 91.20 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 86.15 | 88.70 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 17.50 | 83.65 | 86.20 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 81.15 | 83.70 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 22.50 | 78.65 | 81.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 76.15 | 78.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 71.15 | 73.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 66.20 | 68.75 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 61.20 | 63.75 | 45.25 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 56.20 | 58.75 | 41.85 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 52.90 | 56.25 | 33.48 | 0.00 | 0.00% | 0 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 51.25 | 53.80 | 53.20 | +8.78 | +19.77% | 1 | 42 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 46.25 | 48.80 | 30.15 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 41.30 | 43.85 | 42.75 | +17.75 | +71.00% | 1 | 35 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 35.30 | 39.70 | 28.10 | 0.00 | 0.00% | 0 | 253 | 1.20 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 30.40 | 34.80 | 32.00 | +1.66 | +5.48% | 1 | 643 | 0.99 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 28.80 | 31.35 | 28.55 | 0.00 | 0.00% | 0 | 79 | 0.94 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 73.00 | 28.30 | 30.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 74.00 | 27.30 | 29.85 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 27.35 | 27.80 | 28.47 | +4.77 | +20.13% | 211 | 2,382 | 0.86 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 76.00 | 25.35 | 26.85 | 13.25 | 0.00 | 0.00% | 0 | 80 | 0.85 | 0.99 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 77.00 | 25.35 | 25.85 | 25.95 | 0.00 | 0.00% | 0 | 26 | 0.82 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 77.50 | 25.05 | 25.40 | 25.07 | +3.92 | +18.54% | 23 | 1,467 | 0.72 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 78.00 | 24.35 | 24.80 | 20.70 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.98 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 79.00 | 23.35 | 23.80 | 19.85 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.98 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 22.60 | 22.75 | 22.66 | +2.96 | +15.03% | 297 | 1,766 | 0.61 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 81.00 | 21.55 | 21.85 | 11.50 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.97 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 82.00 | 20.60 | 20.95 | 18.16 | 0.00 | 0.00% | 0 | 270 | 0.61 | 0.97 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 82.50 | 20.15 | 20.35 | 20.30 | +1.80 | +9.73% | 21 | 1,544 | 0.63 | 0.96 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 83.00 | 19.65 | 19.85 | 17.50 | +2.38 | +15.75% | 5 | 627 | 0.64 | 0.96 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 84.00 | 18.65 | 19.00 | 16.80 | 0.00 | 0.00% | 0 | 175 | 0.56 | 0.95 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 17.70 | 17.90 | 17.78 | +3.60 | +25.39% | 128 | 7,837 | 0.54 | 0.95 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 16.75 | 17.10 | 17.70 | +3.73 | +26.70% | 33 | 138 | 0.56 | 0.94 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 15.80 | 16.00 | 16.31 | +5.91 | +56.83% | 14 | 408 | 0.52 | 0.93 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 15.15 | 15.55 | 15.60 | +1.60 | +11.43% | 58 | 4,002 | 0.50 | 0.92 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 88.00 | 14.90 | 15.10 | 15.73 | +4.26 | +37.14% | 1 | 619 | 0.52 | 0.92 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 14.00 | 14.20 | 10.66 | 0.00 | 0.00% | 0 | 103 | 0.53 | 0.91 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 13.15 | 13.30 | 13.21 | +3.24 | +32.50% | 243 | 7,996 | 0.53 | 0.89 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 12.25 | 12.45 | 12.49 | +3.47 | +38.47% | 19 | 1,673 | 0.52 | 0.87 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 11.45 | 11.60 | 11.45 | +2.84 | +32.99% | 61 | 1,212 | 0.52 | 0.85 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 11.00 | 11.45 | 11.23 | +3.23 | +40.38% | 66 | 12,536 | 0.51 | 0.84 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 10.60 | 10.80 | 11.12 | +3.54 | +46.71% | 86 | 474 | 0.52 | 0.83 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 9.85 | 11.50 | 10.63 | +3.57 | +50.57% | 13 | 1,343 | 0.52 | 0.80 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 9.10 | 9.25 | 9.17 | +2.61 | +39.79% | 2,684 | 19,453 | 0.52 | 0.78 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 8.40 | 10.25 | 8.45 | +2.50 | +42.02% | 30 | 1,096 | 0.52 | 0.74 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 7.70 | 8.70 | 7.78 | +1.60 | +25.89% | 29 | 901 | 0.52 | 0.71 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 7.40 | 7.55 | 7.75 | +2.70 | +53.47% | 126 | 9,984 | 0.52 | 0.70 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 7.10 | 7.25 | 7.65 | +2.71 | +54.86% | 319 | 1,138 | 0.53 | 0.68 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 6.50 | 6.65 | 6.70 | +2.10 | +45.66% | 87 | 410 | 0.53 | 0.64 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 5.95 | 6.10 | 5.90 | +1.75 | +42.17% | 11,130 | 40,144 | 0.53 | 0.61 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 5.45 | 5.60 | 5.50 | +1.70 | +44.74% | 146 | 719 | 0.54 | 0.58 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 5.00 | 5.15 | 5.10 | +1.70 | +50.00% | 1,267 | 2,745 | 0.54 | 0.54 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 4.60 | 4.70 | 4.65 | +1.65 | +55.00% | 1,142 | 1,062 | 0.55 | 0.51 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 4.15 | 4.30 | 4.31 | +1.57 | +57.30% | 254 | 477 | 0.55 | 0.48 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 3.85 | 3.90 | 3.86 | +1.33 | +52.57% | 9,573 | 17,985 | 0.56 | 0.45 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 106.00 | 3.40 | 3.60 | 3.57 | +1.35 | +60.82% | 262 | 991 | 0.56 | 0.42 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 107.00 | 3.15 | 3.30 | 3.20 | +1.08 | +50.95% | 118 | 249 | 0.57 | 0.39 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 108.00 | 2.90 | 2.99 | 2.93 | +1.08 | +58.38% | 505 | 257 | 0.58 | 0.36 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 109.00 | 2.64 | 2.73 | 2.70 | +1.00 | +58.83% | 324 | 1,694 | 0.58 | 0.34 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 2.46 | 2.50 | 2.46 | +0.81 | +49.10% | 5,737 | 30,586 | 0.59 | 0.31 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 111.00 | 2.18 | 2.37 | 2.22 | +0.75 | +51.02% | 61 | 104 | 0.59 | 0.29 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 112.00 | 1.96 | 2.09 | 2.02 | +0.68 | +50.75% | 30 | 77 | 0.60 | 0.27 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 113.00 | 1.82 | 1.99 | 2.00 | +0.77 | +62.61% | 31 | 71 | 0.60 | 0.25 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 114.00 | 1.58 | 1.81 | 1.72 | +0.44 | +34.38% | 36 | 87 | 0.62 | 0.23 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 1.51 | 1.59 | 1.53 | +0.51 | +50.00% | 1,113 | 7,498 | 0.62 | 0.21 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 116.00 | 1.38 | 1.45 | 1.46 | +0.55 | +60.44% | 3 | 57 | 0.62 | 0.20 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 117.00 | 1.23 | 1.32 | 1.65 | +0.66 | +66.67% | 69 | 73 | 0.62 | 0.18 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 118.00 | 1.14 | 1.21 | 1.17 | +0.37 | +46.25% | 7 | 69 | 0.63 | 0.17 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 119.00 | 1.03 | 1.12 | 1.08 | +0.36 | +50.00% | 77 | 16 | 0.64 | 0.16 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.95 | 1.10 | 1.02 | +0.32 | +45.72% | 8,853 | 16,152 | 0.65 | 0.14 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.64 | 0.67 | 0.65 | +0.14 | +27.46% | 2,179 | 8,056 | 0.67 | 0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 0.46 | 0.59 | 0.46 | +0.08 | +21.06% | 1,361 | 5,255 | 0.72 | 0.07 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.32 | 0.44 | 0.35 | +0.14 | +66.67% | 158 | 1,730 | 0.76 | 0.05 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 0.11 | 0.30 | 0.20 | -0.01 | -4.77% | 29 | 1,925 | 0.75 | 0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.08 | 0.25 | 0.19 | +0.06 | +46.16% | 36 | 988 | 0.78 | 0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 0.12 | 0.15 | 0.15 | +0.03 | +25.00% | 138 | 1,084 | 0.83 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 0.09 | 0.17 | 0.16 | +0.05 | +45.46% | 91 | 844 | 0.88 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 0.05 | 0.11 | 0.13 | +0.06 | +85.72% | 248 | 500 | 0.88 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 0.02 | 0.15 | 0.08 | +0.03 | +60.00% | 3 | 148 | 0.91 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 324 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.06 | 0.04 | +0.01 | +33.34% | 2 | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.09 | 0.03 | +0.01 | +50.00% | 2 | 35 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 190.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 163 | 0.98 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 200.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 3 | 301 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 122 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 200 | 1.33 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 126 | 1.57 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 190 | 1.16 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 560 | 1.31 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,193 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 13 | 452 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 4 | 3,567 | 0.72 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 0.03 | 0.07 | 0.04 | -0.06 | -60.00% | 21 | 1,813 | 0.70 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.13 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 74.00 | 0.02 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 416 | 0.73 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 105 | 3,465 | 0.67 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 76.00 | 0.01 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.01 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 77.00 | 0.03 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 68 | 0.66 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 77.50 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 4 | 6,644 | 0.67 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 78.00 | 0.01 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 168 | 0.60 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 79.00 | 0.03 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 366 | 0.62 | -0.02 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.06 | 0.15 | 0.10 | -0.06 | -37.50% | 63 | 19,729 | 0.60 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 81.00 | 0.06 | 0.19 | 0.19 | -0.06 | -24.00% | 1 | 345 | 0.57 | -0.03 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 82.00 | 0.06 | 0.31 | 0.15 | -0.03 | -16.67% | 1 | 2,368 | 0.57 | -0.03 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 82.50 | 0.11 | 0.20 | 0.18 | -0.05 | -21.74% | 24 | 5,831 | 0.56 | -0.04 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 83.00 | 0.15 | 0.20 | 0.20 | -0.06 | -23.08% | 3 | 210 | 0.56 | -0.04 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 84.00 | 0.18 | 0.24 | 0.19 | -0.15 | -44.12% | 8 | 615 | 0.55 | -0.05 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.21 | 0.29 | 0.25 | -0.15 | -37.50% | 148 | 11,458 | 0.54 | -0.05 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 0.27 | 0.30 | 0.28 | -0.21 | -42.86% | 14 | 559 | 0.53 | -0.06 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 0.33 | 0.37 | 0.35 | -0.25 | -41.67% | 200 | 324 | 0.53 | -0.07 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 0.37 | 0.40 | 0.40 | -0.26 | -39.40% | 90 | 2,316 | 0.52 | -0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 88.00 | 0.41 | 0.44 | 0.42 | -0.30 | -41.67% | 197 | 503 | 0.52 | -0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 0.50 | 0.53 | 0.52 | -0.39 | -42.86% | 44 | 224 | 0.52 | -0.09 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.61 | 0.64 | 0.62 | -0.48 | -43.64% | 468 | 5,002 | 0.51 | -0.11 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 0.74 | 0.78 | 0.73 | -0.61 | -45.53% | 2 | 419 | 0.51 | -0.13 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 0.90 | 0.94 | 0.93 | -0.70 | -42.95% | 238 | 356 | 0.51 | -0.15 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 0.97 | 1.09 | 1.00 | -0.69 | -40.83% | 51 | 1,187 | 0.51 | -0.16 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 0.98 | 1.20 | 1.10 | -0.81 | -42.41% | 30 | 267 | 0.51 | -0.17 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 1.30 | 1.37 | 1.33 | -0.98 | -42.43% | 144 | 190 | 0.51 | -0.20 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 1.57 | 1.62 | 1.62 | -0.97 | -37.46% | 1,238 | 7,758 | 0.51 | -0.22 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 1.84 | 1.92 | 1.89 | -1.11 | -37.00% | 393 | 377 | 0.52 | -0.26 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 2.06 | 2.26 | 2.21 | -1.39 | -38.62% | 118 | 495 | 0.52 | -0.29 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 2.31 | 2.44 | 2.40 | -1.45 | -37.67% | 78 | 376 | 0.52 | -0.30 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 2.51 | 2.62 | 2.54 | -1.52 | -37.44% | 117 | 387 | 0.52 | -0.32 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 2.84 | 3.05 | 2.98 | -1.57 | -34.51% | 161 | 838 | 0.53 | -0.36 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 3.40 | 3.45 | 3.45 | -1.77 | -33.91% | 3,410 | 3,143 | 0.53 | -0.39 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 3.85 | 4.00 | 3.85 | -2.15 | -35.84% | 79 | 255 | 0.53 | -0.42 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 4.40 | 4.55 | 4.55 | -1.99 | -30.43% | 58 | 101 | 0.54 | -0.46 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 4.95 | 5.10 | 5.05 | -2.15 | -29.87% | 797 | 820 | 0.54 | -0.49 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 5.55 | 5.70 | 5.60 | -1.29 | -18.73% | 17 | 56 | 0.55 | -0.52 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 6.20 | 6.35 | 6.15 | -2.35 | -27.65% | 60 | 1,331 | 0.55 | -0.55 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 106.00 | 6.85 | 7.00 | 7.05 | -0.90 | -11.33% | 28 | 28 | 0.56 | -0.58 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 107.00 | 7.55 | 7.70 | 7.55 | -1.05 | -12.21% | 15 | 39 | 0.56 | -0.61 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 108.00 | 8.25 | 8.45 | 7.95 | -2.20 | -21.68% | 46 | 4 | 0.57 | -0.64 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 109.00 | 9.00 | 9.20 | 8.75 | -1.90 | -17.84% | 11 | 3 | 0.58 | -0.66 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 9.75 | 9.95 | 9.44 | -3.26 | -25.67% | 16 | 1,612 | 0.58 | -0.69 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 111.00 | 10.55 | 10.90 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.71 | 0.03 | -0.13 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 112.00 | 9.65 | 11.55 | % | 0 | 0 | 0.59 | -0.73 | 0.03 | -0.13 | 2/4/2025 4:00:04 PM EST | |||
| 113.00 | 12.15 | 12.40 | % | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.13 | 2/4/2025 4:00:04 PM EST | |||
| 114.00 | 13.00 | 13.25 | 16.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.77 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 13.85 | 14.10 | 16.50 | 0.00 | 0.00% | 0 | 746 | 0.61 | -0.79 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 116.00 | 14.70 | 14.95 | 14.65 | -3.75 | -20.38% | 10 | 4 | 0.61 | -0.80 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 117.00 | 15.60 | 15.85 | % | 0 | 0 | 0.62 | -0.82 | 0.02 | -0.11 | 2/4/2025 4:00:04 PM EST | |||
| 118.00 | 16.50 | 16.75 | % | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.11 | 2/4/2025 4:00:04 PM EST | |||
| 119.00 | 17.40 | 17.75 | 21.12 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.84 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 18.30 | 19.55 | 22.05 | 0.00 | 0.00% | 0 | 290 | 0.64 | -0.86 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 22.95 | 25.10 | 22.41 | -4.34 | -16.23% | 3 | 101 | 0.67 | -0.90 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 27.80 | 28.15 | 28.00 | +0.45 | +1.64% | 8 | 87 | 0.70 | -0.93 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 31.55 | 34.10 | 50.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.05 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 35.95 | 39.00 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.04 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 41.45 | 43.95 | 33.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 10/7/2024 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 46.45 | 48.85 | 47.68 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 10/18/2024 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 51.35 | 53.95 | 41.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/7/2024 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 56.35 | 58.95 | 51.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 10/11/2024 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 60.40 | 64.80 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 10/11/2024 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 65.40 | 69.80 | 61.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 71.35 | 73.95 | 68.20 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 76.35 | 78.95 | 70.20 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:04 PM EST |
| 185.00 | 81.35 | 83.95 | 71.80 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 4:00:04 PM EST |
| 190.00 | 86.35 | 88.95 | 104.95 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
| 195.00 | 91.35 | 93.95 | 78.95 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 4:00:04 PM EST |
| 200.00 | 96.35 | 98.95 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 210.00 | 106.35 | 108.95 | 93.65 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 4:00:04 PM EST |
| 220.00 | 115.40 | 119.60 | 103.15 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 4:00:04 PM EST |