Options Chain for CELESTICA INC COM (CLS) - $131.98 as of 2/4/2025 8:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 108.10 | 111.90 | 73.06 | 0.00 | 0.00% | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:53 PM EST |
| 25.00 | 105.60 | 109.40 | 26.50 | 0.00 | 0.00% | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 3:59:53 PM EST |
| 27.50 | 103.10 | 106.90 | 27.90 | 0.00 | 0.00% | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 2/4/2025 3:59:53 PM EST |
| 30.00 | 100.60 | 104.40 | 58.00 | 0.00 | 0.00% | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:53 PM EST |
| 32.50 | 98.10 | 101.90 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 95.40 | 99.40 | 96.00 | 0.00 | 0.00% | 0 | 29 | 4.10 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 37.50 | 93.10 | 96.90 | 51.60 | 0.00 | 0.00% | 0 | 17 | 4.05 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 90.60 | 94.40 | 63.10 | 0.00 | 0.00% | 0 | 11 | 3.86 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:53 PM EST |
| 42.50 | 88.20 | 92.00 | 46.75 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 85.70 | 89.50 | 70.00 | 0.00 | 0.00% | 0 | 12 | 3.50 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 47.50 | 83.20 | 87.00 | 29.40 | 0.00 | 0.00% | 0 | 78 | 3.29 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 80.80 | 84.50 | 83.50 | 0.00 | 0.00% | 0 | 110 | 3.14 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 52.50 | 78.00 | 82.00 | 73.00 | 0.00 | 0.00% | 0 | 817 | 2.96 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 75.70 | 78.80 | 36.00 | 0.00 | 0.00% | 0 | 290 | 2.82 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:53 PM EST |
| 57.50 | 73.00 | 77.00 | 75.00 | +42.73 | +132.42% | 1 | 195 | 2.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 70.70 | 74.50 | 41.10 | 0.00 | 0.00% | 0 | 339 | 2.65 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 62.50 | 68.30 | 71.30 | 49.60 | 0.00 | 0.00% | 0 | 63 | 2.53 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 65.70 | 69.50 | 50.10 | 0.00 | 0.00% | 0 | 410 | 2.35 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 67.50 | 63.90 | 66.30 | 21.45 | 0.00 | 0.00% | 0 | 394 | 2.33 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 60.80 | 64.50 | 25.65 | 0.00 | 0.00% | 0 | 188 | 2.16 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 72.50 | 57.90 | 62.00 | 45.85 | 0.00 | 0.00% | 0 | 40 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 55.00 | 59.50 | 47.80 | 0.00 | 0.00% | 0 | 515 | 1.91 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 77.50 | 52.60 | 57.00 | 23.20 | 0.00 | 0.00% | 0 | 121 | 1.87 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 50.30 | 54.70 | 46.05 | +10.05 | +27.92% | 4 | 1,184 | 1.83 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 82.50 | 48.00 | 52.20 | 28.50 | 0.00 | 0.00% | 0 | 181 | 1.72 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 45.70 | 50.00 | 47.50 | +14.10 | +42.22% | 22 | 948 | 1.37 | 0.99 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 87.50 | 43.60 | 47.20 | 27.50 | 0.00 | 0.00% | 0 | 139 | 1.29 | 0.99 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 40.90 | 44.70 | 42.60 | +3.70 | +9.52% | 5 | 195 | 1.19 | 0.99 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 92.50 | 38.00 | 42.30 | 30.35 | 0.00 | 0.00% | 0 | 183 | 1.21 | 0.98 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 37.30 | 39.80 | 37.10 | +9.10 | +32.50% | 15 | 487 | 0.90 | 0.98 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 97.50 | 33.90 | 36.60 | 35.70 | +8.70 | +32.23% | 1 | 98 | 1.22 | 0.97 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 31.00 | 33.60 | 33.49 | +9.99 | +42.52% | 123 | 863 | 0.85 | 0.97 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 101.00 | 30.40 | 33.80 | 31.33 | +10.02 | +47.02% | 1 | 13 | 1.07 | 0.97 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 102.00 | 30.10 | 32.90 | 30.95 | +1.85 | +6.36% | 1 | 95 | 1.12 | 0.95 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 103.00 | 28.40 | 31.90 | 26.00 | +12.30 | +89.79% | 1 | 3 | 0.97 | 0.95 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 104.00 | 27.80 | 31.00 | 20.30 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.95 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 27.50 | 29.40 | 27.80 | +8.37 | +43.08% | 114 | 2,763 | 0.82 | 0.93 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 106.00 | 25.80 | 29.20 | % | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.10 | 2/4/2025 3:59:53 PM EST | |||
| 107.00 | 25.30 | 28.20 | 12.80 | 0.00 | 0.00% | 0 | 141 | 0.80 | 0.92 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 108.00 | 24.70 | 27.00 | 10.00 | 0.00 | 0.00% | 0 | 111 | 0.85 | 0.92 | 0.01 | -0.11 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 109.00 | 22.90 | 26.30 | 15.99 | +5.39 | +50.85% | 1 | 6 | 0.82 | 0.91 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 22.70 | 24.00 | 23.60 | +5.60 | +31.12% | 50 | 1,118 | 0.75 | 0.90 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 111.00 | 21.50 | 24.50 | 21.27 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.89 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 112.00 | 20.10 | 22.40 | 13.04 | -3.26 | -20.00% | 1 | 12 | 0.63 | 0.88 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 113.00 | 18.80 | 21.20 | 13.10 | 0.00 | 0.00% | 0 | 142 | 0.67 | 0.87 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 114.00 | 18.80 | 21.50 | 16.67 | +6.43 | +62.80% | 2 | 47 | 0.72 | 0.86 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 17.70 | 19.50 | 18.30 | +7.10 | +63.40% | 19 | 2,870 | 0.71 | 0.85 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 116.00 | 17.10 | 18.70 | 15.34 | +3.01 | +24.42% | 3 | 280 | 0.62 | 0.83 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 117.00 | 16.50 | 17.80 | 18.10 | +9.11 | +101.34% | 18 | 51 | 0.64 | 0.82 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 118.00 | 15.40 | 17.00 | 13.77 | +2.02 | +17.20% | 3 | 21 | 0.70 | 0.81 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 119.00 | 14.50 | 16.60 | 12.84 | 0.00 | 0.00% | 0 | 126 | 0.72 | 0.79 | 0.01 | -0.17 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 14.50 | 15.50 | 14.20 | +6.20 | +77.50% | 25 | 403 | 0.65 | 0.77 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 121.00 | 13.30 | 14.80 | 11.48 | 0.00 | 0.00% | 0 | 248 | 0.69 | 0.76 | 0.02 | -0.19 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 122.00 | 12.80 | 14.10 | 13.78 | +6.60 | +91.93% | 25 | 39 | 0.64 | 0.74 | 0.02 | -0.19 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 123.00 | 12.60 | 13.80 | 13.26 | +6.73 | +103.07% | 10 | 523 | 0.69 | 0.72 | 0.02 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 124.00 | 11.50 | 13.40 | 12.40 | +5.37 | +76.39% | 3 | 730 | 0.68 | 0.70 | 0.02 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 10.50 | 12.20 | 12.33 | +6.53 | +112.59% | 283 | 1,194 | 0.69 | 0.68 | 0.02 | -0.21 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 8.70 | 9.20 | 9.16 | +5.16 | +129.00% | 931 | 1,662 | 0.68 | 0.58 | 0.02 | -0.23 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 6.50 | 6.90 | 6.75 | +3.80 | +128.82% | 337 | 3,007 | 0.69 | 0.48 | 0.02 | -0.23 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 4.70 | 5.00 | 4.70 | +2.40 | +104.35% | 916 | 357 | 0.69 | 0.38 | 0.02 | -0.23 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 3.30 | 3.60 | 3.42 | +2.02 | +144.29% | 34 | 2,082 | 0.69 | 0.29 | 0.02 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 2.25 | 2.65 | 2.35 | +1.60 | +213.34% | 17 | 1,222 | 0.71 | 0.22 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 1.65 | 1.80 | 1.72 | +1.02 | +145.72% | 5 | 409 | 0.71 | 0.16 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 1.15 | 1.30 | 1.20 | +0.70 | +140.00% | 21 | 252 | 0.72 | 0.12 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 0.75 | 1.00 | 0.72 | +0.17 | +30.91% | 5 | 50 | 0.73 | 0.08 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 0.45 | 0.60 | 0.55 | +0.27 | +96.43% | 5 | 141 | 0.72 | 0.06 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 0.15 | 1.05 | 0.15 | 0.00 | 0.00% | 4 | 144 | 0.81 | 0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 0.10 | 0.75 | 0.30 | -0.25 | -45.46% | 6 | 12 | 0.78 | 0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 2/4/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 822 | 2.81 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 28 | 4.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 255 | 4.13 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 14 | 2.16 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 401 | 3.79 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.05 | 0.65 | 0.00 | 0.00% | 0 | 64 | 3.58 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.05 | 0.67 | 0.00 | 0.00% | 0 | 321 | 3.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 2.10 | 1.13 | 0.00 | 0.00% | 0 | 28 | 3.13 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.86 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 31 | 2.41 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 50 | 2.30 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 22 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.24 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 1.40 | 0.39 | 0.00 | 0.00% | 0 | 46 | 2.40 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 5 | 1,014 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 410 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 26 | 478 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.60 | 0.40 | +0.30 | +300.00% | 1 | 71 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 1,330 | 1.39 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 82.50 | 0.05 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 418 | 1.04 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.12 | -0.18 | -60.00% | 14 | 1,227 | 1.02 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.30 | 0.40 | +0.10 | +33.34% | 1 | 506 | 0.96 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 254 | 1.04 | -0.01 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 92.50 | 0.05 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 406 | 0.95 | -0.02 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 0.15 | 0.40 | 0.21 | -0.04 | -16.00% | 2 | 741 | 0.86 | -0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 97.50 | 0.10 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 202 | 0.83 | -0.03 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 0.30 | 0.35 | 0.30 | -0.42 | -58.34% | 93 | 570 | 0.73 | -0.03 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 101.00 | 0.15 | 2.10 | 0.47 | 0.00 | 0.00% | 0 | 36 | 1.18 | -0.03 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 102.00 | 0.30 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 288 | 0.77 | -0.05 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 103.00 | 0.20 | 0.60 | 1.01 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.05 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 104.00 | 0.20 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.05 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | 0.55 | -0.64 | -53.79% | 13 | 164 | 0.72 | -0.07 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 106.00 | 0.50 | 1.15 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.07 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 107.00 | 0.55 | 0.75 | 0.65 | -1.00 | -60.61% | 10 | 261 | 0.70 | -0.08 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 108.00 | 0.65 | 1.15 | 1.26 | +0.26 | +26.00% | 1 | 27 | 0.75 | -0.08 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 109.00 | 0.75 | 1.35 | 1.30 | -3.40 | -72.34% | 1 | 9 | 0.70 | -0.09 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 0.90 | 1.05 | 0.93 | -1.42 | -60.43% | 27 | 489 | 0.70 | -0.10 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 111.00 | 1.00 | 1.15 | 1.46 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.11 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 112.00 | 1.10 | 1.65 | 1.35 | -1.42 | -51.27% | 7 | 33 | 0.73 | -0.12 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 113.00 | 1.25 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.13 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 114.00 | 1.35 | 1.70 | 3.20 | 0.00 | 0.00% | 0 | 26 | 0.68 | -0.14 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 1.55 | 1.70 | 1.63 | -2.07 | -55.95% | 36 | 140 | 0.68 | -0.15 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 116.00 | 1.75 | 1.95 | 2.30 | -1.37 | -37.33% | 1 | 51 | 0.68 | -0.17 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 117.00 | 1.95 | 2.15 | 2.08 | -2.92 | -58.40% | 5 | 41 | 0.68 | -0.18 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 118.00 | 2.15 | 2.60 | 2.55 | -1.95 | -43.34% | 8 | 27 | 0.68 | -0.19 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 119.00 | 2.40 | 2.65 | 2.51 | -2.84 | -53.09% | 1 | 5 | 0.68 | -0.21 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 2.65 | 3.10 | 2.71 | -2.89 | -51.61% | 14 | 81 | 0.68 | -0.23 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 121.00 | 2.95 | 3.20 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.24 | 0.02 | -0.19 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 122.00 | 3.20 | 3.50 | 3.41 | -3.34 | -49.49% | 7 | 27 | 0.68 | -0.26 | 0.02 | -0.19 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 123.00 | 3.50 | 4.30 | 6.67 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.28 | 0.02 | -0.20 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 124.00 | 3.80 | 4.20 | 5.00 | -2.17 | -30.27% | 53 | 12 | 0.68 | -0.30 | 0.02 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 4.30 | 4.50 | 4.40 | -5.80 | -56.87% | 100 | 130 | 0.68 | -0.32 | 0.02 | -0.21 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 6.40 | 7.00 | 6.40 | -8.72 | -57.68% | 4 | 64 | 0.70 | -0.42 | 0.02 | -0.23 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 8.90 | 9.70 | 9.70 | -13.25 | -57.74% | 5 | 21 | 0.68 | -0.52 | 0.02 | -0.23 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 12.10 | 12.70 | 12.20 | -3.85 | -23.99% | 9 | 3 | 0.71 | -0.62 | 0.02 | -0.23 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 15.70 | 17.80 | 25.30 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.71 | 0.02 | -0.20 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 19.60 | 20.70 | % | 0 | 0 | 0.71 | -0.78 | 0.02 | -0.18 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 23.50 | 24.90 | 27.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.84 | 0.01 | -0.15 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 28.10 | 30.50 | 30.90 | -6.30 | -16.94% | 1 | 0 | 0.78 | -0.88 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 31.60 | 34.90 | % | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.09 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 36.30 | 39.60 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 41.20 | 44.50 | % | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 46.50 | 50.00 | 49.90 | % | 1 | 0 | 1.24 | -0.97 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |