Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $85.38 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 78.75 | 80.80 | 78.74 | 0.00 | 0.00% | 0 | 6 | 4.93 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 76.15 | 78.55 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 73.75 | 75.85 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 71.20 | 73.60 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 68.70 | 70.85 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 66.20 | 68.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 63.70 | 66.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 61.20 | 63.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 58.75 | 60.95 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 53.90 | 55.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 48.85 | 51.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 44.00 | 45.95 | 45.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 39.30 | 41.00 | 41.85 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 37.85 | 38.55 | 33.48 | 0.00 | 0.00% | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 34.80 | 36.00 | 35.53 | 0.00 | 0.00% | 0 | 43 | 0.96 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 29.10 | 31.05 | 30.15 | 0.00 | 0.00% | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 24.20 | 26.15 | 25.00 | 0.00 | 0.00% | 0 | 35 | 1.13 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 19.35 | 21.05 | 17.87 | 0.00 | 0.00% | 0 | 214 | 0.94 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 14.90 | 16.10 | 16.12 | 0.00 | 0.00% | 0 | 779 | 0.42 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 11.95 | 13.70 | 13.70 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 11.20 | 13.30 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 74.00 | 11.20 | 14.10 | % | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 10.30 | 11.35 | 11.29 | 0.00 | 0.00% | 0 | 2,634 | 0.36 | 0.91 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 9.95 | 11.45 | % | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 77.00 | 9.05 | 9.60 | % | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 77.50 | 9.00 | 9.20 | 9.16 | 0.00 | 0.00% | 0 | 2,687 | 0.37 | 0.85 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 7.85 | 9.40 | % | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 79.00 | 6.95 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.80 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 7.10 | 7.25 | 7.22 | 0.00 | 0.00% | 0 | 3,005 | 0.37 | 0.77 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 6.40 | 6.55 | % | 0 | 0 | 0.37 | 0.73 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 82.00 | 5.75 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.69 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 5.45 | 5.60 | 5.61 | 0.00 | 0.00% | 0 | 2,270 | 0.37 | 0.66 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 5.15 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.64 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 4.60 | 4.75 | 4.55 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.60 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 4.10 | 4.25 | 4.20 | 0.00 | 0.00% | 0 | 8,550 | 0.38 | 0.56 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 3.65 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.51 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 3.20 | 3.40 | 3.26 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.47 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 3.05 | 3.20 | 3.12 | 0.00 | 0.00% | 0 | 4,295 | 0.39 | 0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 2.24 | 3.20 | 2.94 | 0.00 | 0.00% | 0 | 393 | 0.37 | 0.43 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 2.10 | 2.90 | 2.68 | 0.00 | 0.00% | 0 | 57 | 0.37 | 0.39 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 2.30 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 11,956 | 0.40 | 0.36 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 1.48 | 2.38 | 2.11 | 0.00 | 0.00% | 0 | 46 | 0.40 | 0.32 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 1.25 | 4.00 | 1.86 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.29 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.50 | 1.56 | 1.79 | 1.77 | 0.00 | 0.00% | 0 | 13,207 | 0.41 | 0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 1.61 | 1.70 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 94.00 | 1.43 | 1.53 | 1.48 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 1.31 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 35,138 | 0.43 | 0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 96.00 | 1.15 | 1.25 | 1.23 | 0.00 | 0.00% | 0 | 1,005 | 0.44 | 0.19 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.00 | 1.04 | 1.12 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.18 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.50 | 1.01 | 1.55 | 1.01 | 0.00 | 0.00% | 0 | 9,453 | 0.45 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.80 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 51,123 | 0.47 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.49 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 7,683 | 0.50 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.36 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 19,344 | 0.54 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 7,333 | 0.58 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.19 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 13,598 | 0.61 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.12 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7,975 | 0.64 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.05 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 3,531 | 0.64 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.07 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 1,205 | 0.68 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 744 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.02 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 393 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,009 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 668 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 489 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 233 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 96 | 1.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.01 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 175 | 1.17 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 122 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 171 | 1.31 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.12 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.12 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.12 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.12 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.12 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.12 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.12 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 126 | 0.99 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 187 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 410 | 0.64 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2,188 | 0.56 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.03 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 401 | 0.48 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.16 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 2,374 | 0.41 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 0.26 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 1,777 | 0.39 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 0.29 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 0.36 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.45 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 5,317 | 0.38 | -0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 0.57 | 0.61 | 0.56 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 0.71 | 0.76 | 0.72 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 0.68 | 0.83 | 0.79 | 0.00 | 0.00% | 0 | 8,073 | 0.37 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 0.33 | 0.91 | 0.85 | 0.00 | 0.00% | 0 | 142 | 0.36 | -0.17 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 1.10 | 1.14 | 1.07 | 0.00 | 0.00% | 0 | 37 | 0.37 | -0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 1.30 | 1.40 | 1.32 | 0.00 | 0.00% | 0 | 16,327 | 0.37 | -0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 1.65 | 1.70 | 1.62 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.27 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 1.62 | 2.08 | 1.98 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.31 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 2.10 | 2.25 | 2.16 | 0.00 | 0.00% | 0 | 6,599 | 0.37 | -0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 2.39 | 2.46 | 2.46 | 0.00 | 0.00% | 0 | 47 | 0.37 | -0.36 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 2.31 | 2.90 | 3.06 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.40 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 3.30 | 3.40 | 3.33 | 0.00 | 0.00% | 0 | 13,109 | 0.38 | -0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 3.35 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.49 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 4.40 | 4.55 | 4.61 | 0.00 | 0.00% | 0 | 125 | 0.38 | -0.53 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 4.40 | 4.85 | 4.70 | 0.00 | 0.00% | 0 | 2,242 | 0.39 | -0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 5.05 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.57 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 5.70 | 5.90 | 5.98 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.61 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 5.65 | 6.60 | 6.45 | 0.00 | 0.00% | 0 | 2,620 | 0.40 | -0.64 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 7.15 | 7.50 | % | 0 | 0 | 0.42 | -0.68 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 92.00 | 7.85 | 8.15 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.71 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.50 | 7.35 | 8.55 | 8.27 | 0.00 | 0.00% | 0 | 1,284 | 0.41 | -0.72 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 8.30 | 8.95 | % | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 94.00 | 8.95 | 9.80 | % | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 10.05 | 11.00 | 10.36 | 0.00 | 0.00% | 0 | 2,511 | 0.45 | -0.79 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 96.00 | 10.85 | 12.50 | % | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 97.00 | 12.10 | 12.40 | % | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 97.50 | 11.90 | 12.85 | 13.37 | 0.00 | 0.00% | 0 | 419 | 0.37 | -0.83 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 14.70 | 15.15 | 14.85 | 0.00 | 0.00% | 0 | 1,898 | 0.43 | -0.87 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 19.50 | 21.55 | 19.83 | 0.00 | 0.00% | 0 | 1,085 | 0.57 | -0.91 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 24.45 | 24.80 | 25.28 | 0.00 | 0.00% | 0 | 1,599 | 0.62 | -0.94 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 29.30 | 30.40 | 33.02 | 0.00 | 0.00% | 0 | 720 | 0.67 | -0.96 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 34.35 | 35.30 | 34.48 | 0.00 | 0.00% | 0 | 493 | 1.02 | -0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 39.30 | 40.05 | 41.62 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 11/22/2024 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 44.15 | 45.75 | 46.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 47.75 | 50.65 | 50.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 53.05 | 55.20 | 55.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 58.85 | 60.35 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 63.40 | 65.10 | 47.68 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 68.90 | 70.00 | 41.70 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 73.65 | 75.25 | 51.65 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 78.30 | 80.20 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 83.30 | 86.15 | 61.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 87.80 | 90.45 | 68.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 93.20 | 95.30 | 70.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 98.25 | 100.05 | 71.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 102.45 | 105.40 | 104.95 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 107.40 | 109.85 | 78.95 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 112.75 | 115.25 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 122.90 | 125.10 | 93.65 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 133.35 | 135.10 | 103.15 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |