Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $75.10 as of 1/22/2025 9:13:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 61.60 | 63.15 | 60.37 | 0.00 | 0.00% | 0 | 216 | 3.12 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 60.65 | 62.15 | 59.03 | 0.00 | 0.00% | 0 | 72 | 2.97 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 59.70 | 61.20 | 56.70 | 0.00 | 0.00% | 0 | 91 | 2.84 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 58.65 | 60.15 | 53.66 | 0.00 | 0.00% | 0 | 183 | 2.71 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 57.70 | 59.20 | 56.26 | 0.00 | 0.00% | 0 | 98 | 2.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 56.80 | 58.15 | 47.00 | 0.00 | 0.00% | 0 | 323 | 2.48 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 55.70 | 57.20 | 46.34 | 0.00 | 0.00% | 0 | 63 | 2.38 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 54.60 | 55.80 | 49.59 | 0.00 | 0.00% | 0 | 105 | 2.37 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 53.60 | 55.20 | 53.05 | 0.00 | 0.00% | 0 | 453 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 52.80 | 54.20 | 51.75 | 0.00 | 0.00% | 0 | 827 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 51.55 | 53.10 | 50.75 | 0.00 | 0.00% | 0 | 675 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 50.70 | 52.20 | 43.00 | 0.00 | 0.00% | 0 | 594 | 2.03 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 49.60 | 50.65 | 48.15 | 0.00 | 0.00% | 0 | 718 | 1.95 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 48.70 | 49.60 | 46.47 | 0.00 | 0.00% | 0 | 790 | 1.88 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 47.70 | 48.70 | 46.98 | 0.00 | 0.00% | 0 | 753 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 46.65 | 47.55 | 45.46 | 0.00 | 0.00% | 0 | 1,559 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 45.65 | 46.75 | 43.39 | 0.00 | 0.00% | 0 | 449 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 44.80 | 45.60 | 43.23 | 0.00 | 0.00% | 0 | 2,436 | 1.62 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 43.70 | 44.50 | 43.34 | 0.00 | 0.00% | 0 | 1,892 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 42.85 | 43.70 | 41.75 | 0.00 | 0.00% | 0 | 814 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 41.65 | 42.60 | 40.30 | 0.00 | 0.00% | 0 | 990 | 1.50 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 40.75 | 41.70 | 40.15 | 0.00 | 0.00% | 0 | 1,729 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 40.00 | 40.55 | 38.60 | 0.00 | 0.00% | 0 | 44,096 | 1.39 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 38.75 | 39.60 | 38.60 | 0.00 | 0.00% | 0 | 6,455 | 1.34 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 38.00 | 38.65 | 37.60 | 0.00 | 0.00% | 0 | 1,229 | 1.29 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 36.70 | 37.70 | 36.75 | 0.00 | 0.00% | 0 | 790 | 1.29 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 36.05 | 36.75 | 37.00 | +2.54 | +7.38% | 1 | 1,215 | 1.24 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 34.65 | 35.70 | 33.43 | 0.00 | 0.00% | 0 | 1,681 | 1.20 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 34.15 | 34.65 | 33.55 | 0.00 | 0.00% | 0 | 3,728 | 1.15 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 33.15 | 33.70 | 32.00 | 0.00 | 0.00% | 0 | 2,931 | 1.11 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 32.20 | 32.75 | 30.15 | 0.00 | 0.00% | 0 | 1,149 | 1.10 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 30.75 | 31.75 | 29.65 | 0.00 | 0.00% | 0 | 1,796 | 0.93 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 29.75 | 30.80 | 28.94 | 0.00 | 0.00% | 0 | 780 | 0.83 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 28.80 | 29.55 | 28.65 | 0.00 | 0.00% | 0 | 1,898 | 0.60 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 27.85 | 28.85 | 27.67 | 0.00 | 0.00% | 0 | 790 | 0.87 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 27.30 | 27.80 | 26.67 | 0.00 | 0.00% | 0 | 1,802 | 0.86 | 0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 26.00 | 26.95 | 25.45 | 0.00 | 0.00% | 0 | 595 | 0.49 | 0.97 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 25.00 | 25.85 | 24.71 | 0.00 | 0.00% | 0 | 2,270 | 0.83 | 0.96 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 24.40 | 24.70 | 23.65 | 0.00 | 0.00% | 0 | 3,822 | 0.81 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 19.55 | 19.95 | 20.15 | +1.25 | +6.62% | 23 | 4,435 | 0.77 | 0.92 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 17.15 | 17.85 | 16.35 | 0.00 | 0.00% | 0 | 628 | 0.75 | 0.89 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 16.05 | 16.75 | 17.05 | +1.78 | +11.66% | 11 | 10 | 0.67 | 0.87 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 15.40 | 15.60 | 16.20 | +1.40 | +9.46% | 7 | 9,080 | 0.75 | 0.85 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 14.40 | 15.15 | % | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 62.00 | 13.50 | 13.95 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.81 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 13.30 | 13.60 | 13.50 | +0.50 | +3.85% | 1 | 690 | 0.74 | 0.80 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 12.75 | 13.30 | 13.25 | % | 2 | 0 | 0.71 | 0.79 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST | |
| 64.00 | 11.95 | 12.90 | % | 0 | 0 | 0.74 | 0.77 | 0.02 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 11.30 | 11.85 | 12.00 | +0.95 | +8.60% | 119 | 11,467 | 0.74 | 0.75 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 10.65 | 11.15 | 11.50 | +1.40 | +13.87% | 12 | 24 | 0.74 | 0.73 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 10.20 | 10.70 | 9.85 | 0.00 | 0.00% | 0 | 69 | 0.74 | 0.70 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 9.65 | 10.20 | 10.25 | +0.85 | +9.05% | 17 | 2,439 | 0.74 | 0.69 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 9.50 | 9.85 | 9.90 | +0.69 | +7.50% | 1 | 59 | 0.74 | 0.68 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 8.90 | 9.20 | 8.60 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 8.35 | 8.55 | 8.60 | +0.60 | +7.50% | 245 | 16,112 | 0.74 | 0.63 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 7.65 | 8.10 | 7.15 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.60 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 7.35 | 7.50 | 7.84 | +0.79 | +11.21% | 7 | 104 | 0.74 | 0.58 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 72.50 | 7.05 | 7.20 | 7.20 | +0.46 | +6.83% | 28 | 7,367 | 0.74 | 0.57 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 6.80 | 6.95 | 7.20 | +0.70 | +10.77% | 50 | 166 | 0.74 | 0.55 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 6.25 | 6.80 | 6.60 | +0.65 | +10.93% | 21 | 98 | 0.74 | 0.53 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 5.85 | 6.05 | 6.00 | +0.35 | +6.20% | 156 | 13,848 | 0.74 | 0.50 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 5.45 | 5.65 | 5.72 | +0.52 | +10.00% | 4 | 26 | 0.74 | 0.48 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 5.10 | 5.25 | 5.20 | +0.40 | +8.34% | 7 | 260 | 0.75 | 0.45 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 77.50 | 4.80 | 5.10 | 5.05 | +0.30 | +6.32% | 8 | 1,170 | 0.74 | 0.44 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 4.65 | 4.90 | 5.15 | +0.65 | +14.45% | 10 | 133 | 0.75 | 0.43 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 4.40 | 4.50 | 4.80 | +0.70 | +17.08% | 1 | 89 | 0.75 | 0.41 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 4.10 | 4.20 | 4.15 | +0.25 | +6.41% | 275 | 30,168 | 0.75 | 0.39 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 3.75 | 3.90 | 3.95 | +0.40 | +11.27% | 11 | 141 | 0.75 | 0.36 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 3.50 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 183 | 0.75 | 0.34 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 3.25 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 153 | 0.75 | 0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 2.77 | 2.87 | 2.86 | +0.28 | +10.86% | 215 | 13,082 | 0.75 | 0.29 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 1.85 | 1.97 | 2.08 | +0.33 | +18.86% | 203 | 14,353 | 0.76 | 0.21 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 1.27 | 1.40 | 1.45 | +0.24 | +19.84% | 94 | 8,824 | 0.78 | 0.16 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.94 | 1.04 | 0.99 | +0.13 | +15.12% | 40 | 14,389 | 0.80 | 0.12 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.68 | 0.80 | 0.76 | +0.12 | +18.75% | 12 | 3,699 | 0.83 | 0.09 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.51 | 0.61 | 0.59 | +0.11 | +22.92% | 4 | 3,221 | 0.86 | 0.07 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 0.40 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 1,749 | 0.88 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 0.34 | 0.39 | 0.39 | +0.08 | +25.81% | 66 | 18,929 | 0.91 | 0.04 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 439 | 2.16 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 166 | 2.07 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 860 | 1.98 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,839 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 407 | 2.03 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 194 | 1.87 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,942 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 230 | 1.81 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,532 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,477 | 1.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,799 | 1.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 607 | 1.66 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 570 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14,337 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 839 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 2,625 | 1.32 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 415 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,431 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.02 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 4,772 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 6,566 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 1,213 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 2 | 2,158 | 1.18 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1,523 | 1.21 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 1,864 | 1.01 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.04 | 0.13 | 0.04 | -0.01 | -20.00% | 36 | 7,394 | 1.08 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 0.04 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 4,127 | 1.05 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5,103 | 0.97 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 0.05 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 4,640 | 0.98 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 3 | 5,553 | 0.95 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 0.03 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 413 | 0.91 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 0.09 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,013 | 0.90 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 0.04 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,655 | 0.93 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 0.09 | 0.13 | 0.16 | +0.03 | +23.08% | 1 | 8,043 | 0.87 | -0.02 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.09 | 0.13 | 0.11 | -0.02 | -15.39% | 163 | 10,621 | 0.86 | -0.02 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 0.04 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 742 | 0.85 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 0.04 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 1,055 | 0.84 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 0.19 | 0.20 | 0.18 | -0.03 | -14.29% | 2 | 1,196 | 0.84 | -0.03 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 0.20 | 0.24 | 0.23 | -0.02 | -8.00% | 11 | 1,590 | 0.83 | -0.04 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.26 | 0.33 | 0.26 | -0.04 | -13.34% | 82 | 18,936 | 0.81 | -0.04 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.56 | 0.58 | 0.54 | -0.11 | -16.93% | 254 | 12,465 | 0.77 | -0.08 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 0.82 | 0.84 | 0.82 | -0.12 | -12.77% | 36 | 3,971 | 0.75 | -0.11 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 1.01 | 1.09 | 0.99 | -0.20 | -16.81% | 1 | 104 | 0.75 | -0.13 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 1.18 | 1.24 | 1.19 | -0.18 | -13.14% | 230 | 22,354 | 0.75 | -0.15 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 1.35 | 1.57 | 1.59 | 0.00 | 0.00% | 0 | 92 | 0.74 | -0.17 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 1.57 | 1.74 | 1.50 | -0.32 | -17.59% | 4 | 92 | 0.74 | -0.19 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 1.66 | 1.81 | 1.69 | -0.27 | -13.78% | 37 | 9,895 | 0.74 | -0.20 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 1.72 | 1.95 | 2.04 | 0.00 | 0.00% | 0 | 60 | 0.74 | -0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 2.03 | 2.09 | 2.00 | -0.35 | -14.90% | 3 | 129 | 0.74 | -0.23 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 2.31 | 2.42 | 2.33 | -0.31 | -11.75% | 115 | 23,531 | 0.74 | -0.25 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 2.54 | 2.71 | 3.00 | 0.00 | 0.00% | 0 | 124 | 0.74 | -0.27 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 2.91 | 3.15 | 3.00 | -0.35 | -10.45% | 11 | 136 | 0.74 | -0.30 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 3.10 | 3.25 | 3.16 | -0.39 | -10.99% | 10 | 6,598 | 0.74 | -0.31 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 3.30 | 3.45 | 3.30 | -0.45 | -12.00% | 24 | 202 | 0.74 | -0.32 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 3.70 | 3.80 | 3.57 | -0.63 | -15.00% | 4 | 84 | 0.74 | -0.35 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 4.15 | 4.20 | 4.14 | -0.46 | -10.00% | 83 | 13,300 | 0.74 | -0.37 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 4.55 | 4.70 | 4.40 | -0.70 | -13.73% | 1 | 82 | 0.74 | -0.40 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 5.05 | 5.15 | 5.05 | -0.55 | -9.83% | 2 | 216 | 0.74 | -0.42 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 72.50 | 5.30 | 5.40 | 5.30 | -0.52 | -8.94% | 6 | 14,903 | 0.74 | -0.43 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 5.55 | 5.65 | 5.40 | -0.71 | -11.62% | 8 | 112 | 0.74 | -0.45 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 6.05 | 6.20 | 5.94 | -0.71 | -10.68% | 4 | 218 | 0.74 | -0.47 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 6.55 | 6.75 | 6.45 | -0.80 | -11.04% | 45 | 11,279 | 0.74 | -0.50 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 7.20 | 7.35 | 7.78 | 0.00 | 0.00% | 0 | 92 | 0.75 | -0.52 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 7.80 | 7.95 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.55 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.50 | 8.10 | 8.25 | 7.95 | -2.15 | -21.29% | 4 | 195 | 0.74 | -0.56 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 8.45 | 8.55 | 8.88 | 0.00 | 0.00% | 0 | 11 | 0.74 | -0.57 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 9.05 | 9.20 | 9.53 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.59 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 9.70 | 9.90 | 9.75 | -0.68 | -6.52% | 1 | 15,078 | 0.75 | -0.61 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 10.40 | 10.75 | 11.05 | 0.00 | 0.00% | 0 | 42 | 0.75 | -0.64 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 11.15 | 11.30 | 12.25 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.66 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 11.80 | 12.05 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.68 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 13.35 | 13.80 | 12.72 | -1.35 | -9.60% | 4 | 1,656 | 0.76 | -0.71 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 17.40 | 17.75 | 17.01 | -1.34 | -7.31% | 1 | 1,472 | 0.81 | -0.79 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 21.50 | 22.40 | 21.90 | -1.00 | -4.37% | 5 | 976 | 0.79 | -0.84 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 26.60 | 26.85 | 26.59 | -0.81 | -2.96% | 1 | 885 | 0.81 | -0.88 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 30.85 | 31.95 | 32.90 | 0.00 | 0.00% | 0 | 517 | 0.79 | -0.91 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 35.65 | 36.75 | 38.55 | 0.00 | 0.00% | 0 | 126 | 0.81 | -0.93 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 40.25 | 41.35 | 43.00 | 0.00 | 0.00% | 0 | 259 | 0.95 | -0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 45.40 | 46.40 | 47.60 | 0.00 | 0.00% | 0 | 83 | 0.97 | -0.96 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |