Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $98.72 as of 2/4/2025 9:21:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.05 | 68.80 | 72.60 | 58.77 | 0.00 | 0.00% | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 55.20 | 58.65 | 33.88 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 12/5/2024 3:59:42 PM EST |
| 33.05 | 63.75 | 67.80 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 35.00 | 50.30 | 53.55 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/5/2024 3:59:42 PM EST | |||
| 38.05 | 58.75 | 62.70 | % | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 40.00 | 56.80 | 60.75 | 26.05 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 2/4/2025 3:59:41 PM EST |
| 43.05 | 53.80 | 57.65 | 45.15 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 45.00 | 51.85 | 55.70 | 26.25 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 2/4/2025 3:59:41 PM EST |
| 48.05 | 48.80 | 52.70 | % | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 44.75 | 52.70 | 40.00 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:41 PM EST |
| 53.05 | 43.80 | 47.70 | 51.63 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:41 PM EST |
| 55.00 | 39.75 | 47.70 | 26.10 | 0.00 | 0.00% | 0 | 60 | 2.83 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:41 PM EST |
| 58.05 | 38.85 | 42.80 | 32.24 | 0.00 | 0.00% | 0 | 70 | 2.12 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:41 PM EST |
| 60.00 | 34.80 | 42.75 | 25.60 | 0.00 | 0.00% | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:41 PM EST |
| 63.05 | 33.85 | 37.90 | 24.45 | 0.00 | 0.00% | 0 | 97 | 1.78 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 65.00 | 29.80 | 37.85 | 20.65 | 0.00 | 0.00% | 0 | 81 | 2.24 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 68.05 | 30.30 | 32.40 | 27.95 | 0.00 | 0.00% | 0 | 68 | 1.45 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 24.85 | 32.80 | 27.00 | 0.00 | 0.00% | 0 | 33 | 1.93 | 0.99 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 73.05 | 25.55 | 26.50 | 27.30 | -0.73 | -2.61% | 3 | 346 | 0.94 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 23.25 | 27.20 | 20.84 | 0.00 | 0.00% | 0 | 46 | 1.57 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 78.05 | 20.90 | 21.55 | 22.50 | 0.00 | 0.00% | 0 | 483 | 0.57 | 0.96 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 18.00 | 20.80 | 14.95 | 0.00 | 0.00% | 0 | 111 | 0.79 | 0.94 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 83.05 | 15.25 | 16.85 | 15.70 | 0.00 | 0.00% | 0 | 192 | 0.63 | 0.91 | 0.01 | -0.08 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 14.30 | 15.05 | 14.90 | +5.10 | +52.05% | 3 | 512 | 0.58 | 0.88 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 88.05 | 11.40 | 12.75 | 13.70 | -1.75 | -11.33% | 29 | 1,180 | 0.58 | 0.82 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 10.20 | 12.75 | 12.10 | +4.55 | +60.27% | 1 | 498 | 0.71 | 0.78 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 91.00 | 8.95 | 10.25 | 9.15 | +1.50 | +19.61% | 2 | 224 | 0.63 | 0.75 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 92.00 | 9.00 | 10.30 | % | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.14 | 2/4/2025 3:59:41 PM EST | |||
| 93.05 | 7.70 | 9.75 | 9.90 | +4.10 | +70.69% | 14 | 586 | 0.65 | 0.70 | 0.03 | -0.15 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 95.00 | 7.35 | 7.70 | 7.40 | +1.64 | +28.48% | 374 | 1,799 | 0.64 | 0.64 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 96.00 | 6.85 | 7.10 | 6.80 | +2.20 | +47.83% | 163 | 96 | 0.64 | 0.62 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 97.00 | 6.30 | 6.60 | 4.92 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.59 | 0.03 | -0.17 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 98.00 | 5.85 | 6.10 | 5.75 | +2.15 | +59.73% | 26 | 161 | 0.65 | 0.56 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 98.05 | 5.80 | 6.10 | 6.07 | +2.22 | +57.67% | 202 | 1,615 | 0.65 | 0.56 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 99.00 | 5.30 | 5.65 | 5.49 | +1.03 | +23.10% | 106 | 138 | 0.65 | 0.53 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 100.00 | 4.95 | 5.20 | 5.10 | +1.90 | +59.38% | 149 | 1,360 | 0.65 | 0.50 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 101.00 | 4.50 | 4.80 | 4.69 | +1.72 | +57.92% | 249 | 26 | 0.66 | 0.47 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 102.00 | 4.20 | 4.45 | 5.20 | +1.60 | +44.45% | 2 | 17 | 0.66 | 0.45 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 103.05 | 3.80 | 4.10 | 4.95 | +1.85 | +59.68% | 124 | 663 | 0.67 | 0.42 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 105.00 | 3.20 | 3.50 | 3.25 | +1.25 | +62.50% | 140 | 788 | 0.68 | 0.37 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 106.00 | 2.82 | 3.20 | 3.05 | -1.45 | -32.23% | 5 | 11 | 0.68 | 0.35 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 107.00 | 2.78 | 2.93 | 2.75 | 0.00 | 0.00% | 0 | 172 | 0.68 | 0.33 | 0.02 | -0.16 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 108.05 | 2.49 | 2.71 | 3.17 | +1.38 | +77.10% | 15 | 469 | 0.68 | 0.31 | 0.02 | -0.16 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 110.00 | 2.14 | 2.35 | 2.34 | +1.14 | +95.00% | 67 | 3,162 | 0.70 | 0.27 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 111.00 | 1.98 | 2.12 | 1.19 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.25 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 112.00 | 1.78 | 1.96 | 2.29 | +0.03 | +1.33% | 1 | 2 | 0.71 | 0.24 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 113.05 | 1.68 | 1.77 | 2.26 | +1.22 | +117.31% | 7 | 111 | 0.71 | 0.22 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 115.00 | 1.36 | 1.53 | 1.46 | +0.16 | +12.31% | 47 | 312 | 0.72 | 0.19 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 118.05 | 1.10 | 1.20 | 1.40 | +0.22 | +18.65% | 5 | 698 | 0.73 | 0.15 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 120.00 | 0.95 | 1.04 | 0.99 | +0.40 | +67.80% | 97 | 1,532 | 0.74 | 0.13 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 123.05 | 0.71 | 0.83 | 1.07 | +0.35 | +48.62% | 10 | 148 | 0.76 | 0.11 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 0.52 | 0.73 | 0.67 | +0.16 | +31.38% | 2 | 43 | 0.78 | 0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 128.05 | 0.54 | 0.60 | 0.79 | +0.46 | +139.40% | 92 | 1,355 | 0.80 | 0.08 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 0.28 | 0.51 | 0.55 | +0.32 | +139.13% | 16 | 153 | 0.80 | 0.07 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 133.05 | 0.39 | 0.44 | 0.40 | -0.28 | -41.18% | 2 | 154 | 0.83 | 0.06 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 135.00 | 0.35 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.05 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 138.05 | 0.15 | 0.83 | 0.58 | 0.00 | 0.00% | 0 | 68 | 0.91 | 0.04 | 0.00 | -0.05 | 1/24/2025 | 2/4/2025 3:59:41 PM EST |
| 140.00 | 0.14 | 0.89 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.94 | 0.03 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 143.05 | 0.10 | 0.73 | 0.30 | 0.00 | 0.00% | 30 | 102 | 0.94 | 0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 0.11 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.03 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 148.05 | 0.09 | 0.30 | 0.20 | -0.14 | -41.18% | 60 | 1,533 | 0.91 | 0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 150.00 | 0.64 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 1,356 | 0.70 | 0.05 | 0.00 | -0.02 | 12/5/2024 | 12/5/2024 3:59:42 PM EST |
| 153.05 | 0.05 | 0.30 | 0.07 | -0.07 | -50.00% | 5 | 221 | 0.94 | 0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 155.00 | 0.53 | 0.73 | 0.65 | 0.00 | 0.00% | 0 | 107 | 0.71 | 0.04 | 0.00 | -0.02 | 12/5/2024 | 12/5/2024 3:59:42 PM EST |
| 158.05 | 0.06 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.11 | 0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 160.00 | 0.29 | 0.81 | 0.60 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.04 | 0.00 | -0.01 | 12/5/2024 | 12/5/2024 3:59:42 PM EST |
| 163.05 | 0.05 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.15 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 165.00 | 0.21 | 0.75 | 5.40 | 0.00 | 0.00% | 0 | 41 | 0.70 | 0.03 | 0.00 | -0.01 | 11/7/2024 | 12/5/2024 3:59:42 PM EST |
| 168.05 | 0.04 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 95 | 1.21 | 0.01 | 0.00 | -0.01 | 12/31/2024 | 2/4/2025 3:59:41 PM EST |
| 170.00 | 0.17 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.03 | 0.00 | -0.01 | 11/22/2024 | 12/5/2024 3:59:42 PM EST |
| 173.05 | 0.03 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.24 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 3:59:41 PM EST |
| 175.00 | 0.14 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.02 | 0.00 | -0.01 | 10/24/2024 | 12/5/2024 3:59:42 PM EST |
| 178.05 | 0.02 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 44 | 1.27 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:41 PM EST |
| 180.00 | 0.11 | 1.00 | 0.44 | 0.00 | 0.00% | 0 | 45 | 0.79 | 0.01 | 0.00 | -0.01 | 12/2/2024 | 12/5/2024 3:59:42 PM EST |
| 183.05 | 0.02 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:41 PM EST |
| 185.00 | 0.09 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.01 | 0.00 | -0.01 | 12/2/2024 | 12/5/2024 3:59:42 PM EST |
| 188.05 | 0.01 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 219 | 1.25 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 190.00 | 0.07 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 202 | 0.80 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 12/5/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.05 | 0.00 | 0.30 | % | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 12/5/2024 3:59:42 PM EST |
| 33.05 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:41 PM EST |
| 35.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/5/2024 3:59:42 PM EST |
| 38.05 | 0.00 | 0.75 | % | 0 | 14 | 2.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:41 PM EST |
| 43.05 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,089 | 2.40 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:41 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:41 PM EST |
| 48.05 | 0.00 | 0.03 | % | 0 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:41 PM EST |
| 53.05 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 393 | 1.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 55.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 37 | 2.01 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:41 PM EST |
| 58.05 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 881 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 60.00 | 0.00 | 1.28 | 0.14 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 63.05 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 650 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 65.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 231 | 0.86 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 68.05 | 0.05 | 0.74 | 0.12 | 0.00 | 0.00% | 0 | 521 | 0.99 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 0.05 | 0.79 | 0.18 | 0.00 | 0.00% | 0 | 491 | 0.93 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 73.05 | 0.04 | 0.18 | 0.13 | -0.05 | -27.78% | 1 | 316 | 0.69 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 0.06 | 1.41 | 0.32 | 0.00 | 0.00% | 0 | 148 | 0.87 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 78.05 | 0.18 | 0.28 | 0.30 | -0.25 | -45.46% | 6 | 765 | 0.65 | -0.04 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 0.32 | 0.37 | 0.38 | -0.38 | -50.00% | 113 | 2,236 | 0.65 | -0.06 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 83.05 | 0.60 | 0.64 | 0.68 | -0.51 | -42.86% | 20 | 741 | 0.65 | -0.09 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 0.84 | 0.90 | 0.94 | -0.81 | -46.29% | 7 | 143 | 0.64 | -0.12 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 88.05 | 1.34 | 1.55 | 2.88 | 0.00 | 0.00% | 0 | 890 | 0.64 | -0.18 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 1.80 | 1.92 | 2.00 | -1.32 | -39.76% | 12 | 342 | 0.64 | -0.22 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 91.00 | 2.08 | 2.21 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.25 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 92.00 | 2.37 | 2.60 | 4.35 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.27 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 93.05 | 2.62 | 2.96 | 3.05 | 0.00 | 0.00% | 0 | 142 | 0.64 | -0.30 | 0.03 | -0.15 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 95.00 | 3.50 | 3.70 | 4.25 | -1.75 | -29.17% | 10 | 101 | 0.64 | -0.36 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 96.00 | 3.95 | 4.15 | 4.47 | -2.18 | -32.79% | 159 | 44 | 0.65 | -0.38 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 97.00 | 4.45 | 4.65 | 4.75 | -1.74 | -26.81% | 17 | 13 | 0.65 | -0.41 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 98.00 | 4.95 | 5.20 | 6.00 | -0.65 | -9.78% | 1 | 24 | 0.65 | -0.44 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 98.05 | 4.95 | 5.20 | 6.65 | 0.00 | 0.00% | 0 | 361 | 0.65 | -0.44 | 0.03 | -0.17 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 99.00 | 5.50 | 5.70 | 6.05 | -0.80 | -11.68% | 32 | 97 | 0.66 | -0.47 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 100.00 | 6.05 | 6.35 | 6.50 | -1.05 | -13.91% | 31 | 78 | 0.66 | -0.50 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 101.00 | 6.65 | 6.90 | 6.25 | 0.00 | 0.00% | 0 | 59 | 0.66 | -0.53 | 0.03 | -0.17 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 102.00 | 7.10 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.55 | 0.03 | -0.17 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 103.05 | 7.95 | 8.25 | 9.70 | 0.00 | 0.00% | 0 | 93 | 0.67 | -0.58 | 0.03 | -0.17 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 105.00 | 9.30 | 9.60 | 9.55 | -0.85 | -8.18% | 2 | 36 | 0.68 | -0.63 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 106.00 | 10.05 | 10.35 | 9.85 | +0.55 | +5.92% | 1 | 1 | 0.69 | -0.65 | 0.03 | -0.17 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 107.00 | 10.80 | 12.75 | % | 0 | 0 | 0.69 | -0.67 | 0.02 | -0.16 | 2/4/2025 3:59:41 PM EST | |||
| 108.05 | 11.60 | 13.55 | 11.10 | 0.00 | 0.00% | 0 | 139 | 0.69 | -0.69 | 0.02 | -0.16 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 110.00 | 13.15 | 13.90 | 11.85 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.73 | 0.02 | -0.15 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 111.00 | 13.95 | 15.80 | % | 0 | 0 | 0.71 | -0.75 | 0.02 | -0.15 | 2/4/2025 3:59:41 PM EST | |||
| 112.00 | 14.80 | 15.20 | 15.30 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.76 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 113.05 | 15.70 | 17.00 | 19.65 | 0.00 | 0.00% | 0 | 314 | 0.73 | -0.78 | 0.02 | -0.14 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 115.00 | 17.25 | 17.90 | 23.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.81 | 0.02 | -0.13 | 11/11/2024 | 2/4/2025 3:59:41 PM EST |
| 118.05 | 20.05 | 21.45 | 24.60 | 0.00 | 0.00% | 0 | 49 | 0.70 | -0.85 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 120.00 | 21.60 | 22.55 | 25.93 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.10 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 123.05 | 24.60 | 25.30 | 33.40 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.89 | 0.01 | -0.09 | 1/22/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 24.20 | 30.90 | 34.34 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.90 | 0.01 | -0.08 | 11/8/2024 | 2/4/2025 3:59:41 PM EST |
| 128.05 | 28.75 | 31.45 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.92 | 0.01 | -0.07 | 12/9/2024 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 28.95 | 35.70 | 28.55 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.93 | 0.01 | -0.07 | 11/7/2024 | 2/4/2025 3:59:41 PM EST |
| 133.05 | 32.85 | 36.40 | % | 0 | 0 | 1.32 | -0.94 | 0.01 | -0.06 | 2/4/2025 3:59:41 PM EST | |||
| 135.00 | 32.80 | 40.55 | % | 0 | 0 | 1.70 | -0.95 | 0.01 | -0.06 | 2/4/2025 3:59:41 PM EST | |||
| 138.05 | 38.15 | 41.50 | % | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 140.00 | 37.50 | 45.55 | % | 0 | 0 | 1.80 | -0.97 | 0.00 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 143.05 | 42.35 | 46.45 | 56.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.04 | 12/18/2024 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 42.45 | 50.50 | 43.95 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.97 | 0.00 | -0.04 | 10/8/2024 | 2/4/2025 3:59:41 PM EST |
| 148.05 | 47.35 | 51.40 | % | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 150.00 | 62.25 | 64.85 | 63.15 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.02 | 11/27/2024 | 12/5/2024 3:59:42 PM EST |
| 153.05 | 52.50 | 56.40 | 72.59 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.03 | 12/31/2024 | 2/4/2025 3:59:41 PM EST |
| 155.00 | 67.45 | 69.35 | 65.95 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.96 | 0.00 | -0.02 | 11/19/2024 | 12/5/2024 3:59:42 PM EST |
| 158.05 | 57.30 | 61.35 | % | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 160.00 | 71.80 | 74.75 | 63.75 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.01 | 11/4/2024 | 12/5/2024 3:59:42 PM EST |
| 163.05 | 62.45 | 66.35 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 165.00 | 77.55 | 79.40 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 12/5/2024 3:59:42 PM EST | |||
| 168.05 | 67.45 | 71.35 | % | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 170.00 | 81.30 | 85.25 | % | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.01 | 12/5/2024 3:59:42 PM EST | |||
| 173.05 | 72.40 | 76.35 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 175.00 | 86.75 | 90.25 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 12/5/2024 3:59:42 PM EST | |||
| 178.05 | 77.40 | 81.35 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 180.00 | 91.30 | 95.25 | 73.51 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 10/14/2024 | 12/5/2024 3:59:42 PM EST |
| 183.05 | 82.40 | 86.35 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 185.00 | 96.30 | 100.25 | 81.20 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/3/2024 | 12/5/2024 3:59:42 PM EST |
| 188.05 | 87.70 | 91.35 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 190.00 | 101.70 | 105.25 | 86.15 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/3/2024 | 12/5/2024 3:59:42 PM EST |