Options Chain for AIRBNB INC COM CL A (ABNB) - $146.07 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.65 | 73.35 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 64.85 | 68.50 | 73.14 | 0.00 | 0.00% | 0 | 11 | 2.80 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 59.70 | 63.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 54.90 | 58.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 49.85 | 53.05 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 44.90 | 48.10 | 29.68 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 39.85 | 43.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 35.05 | 38.10 | 51.75 | 0.00 | 0.00% | 0 | 14 | 1.62 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 30.00 | 33.10 | 16.26 | 0.00 | 0.00% | 0 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 116.00 | 28.90 | 32.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 117.00 | 28.25 | 31.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 118.00 | 26.95 | 30.10 | 20.45 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 119.00 | 26.15 | 29.10 | 16.85 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 24.65 | 28.15 | 31.02 | -2.83 | -8.36% | 1 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 121.00 | 24.45 | 27.00 | 19.85 | 0.00 | 0.00% | 0 | 59 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 122.00 | 23.55 | 26.10 | 19.05 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 123.00 | 23.00 | 23.90 | 18.10 | 0.00 | 0.00% | 0 | 16 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 124.00 | 21.65 | 22.85 | 22.28 | -10.25 | -31.51% | 3 | 6 | 0.73 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 20.75 | 21.95 | 18.50 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.99 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 126.00 | 19.55 | 21.65 | 28.06 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 127.00 | 18.95 | 20.65 | 34.10 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.98 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 128.00 | 17.40 | 19.95 | 30.20 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.98 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 129.00 | 16.70 | 17.95 | 15.25 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.97 | 0.01 | -0.05 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 15.55 | 16.60 | 16.75 | -14.77 | -46.86% | 3 | 70 | 0.36 | 0.97 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 131.00 | 14.15 | 15.60 | 20.85 | -9.55 | -31.42% | 1 | 79 | 0.87 | 0.96 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 132.00 | 13.45 | 15.25 | 26.89 | 0.00 | 0.00% | 0 | 182 | 0.69 | 0.96 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 133.00 | 13.20 | 14.70 | 29.01 | 0.00 | 0.00% | 0 | 108 | 0.57 | 0.94 | 0.01 | -0.08 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 134.00 | 12.15 | 13.90 | 28.00 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.94 | 0.01 | -0.08 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 11.25 | 12.20 | 11.70 | -7.47 | -38.97% | 23 | 76 | 0.55 | 0.92 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 136.00 | 9.75 | 11.60 | 14.03 | -7.37 | -34.44% | 1 | 37 | 0.50 | 0.90 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 137.00 | 9.35 | 9.95 | 9.75 | -12.39 | -55.97% | 3 | 26 | 0.40 | 0.89 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 138.00 | 8.50 | 9.05 | 8.90 | -7.04 | -44.17% | 21 | 93 | 0.41 | 0.86 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 139.00 | 6.95 | 8.20 | 8.98 | -6.22 | -40.93% | 15 | 80 | 0.32 | 0.83 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 6.95 | 7.30 | 7.44 | -7.60 | -50.54% | 28 | 100 | 0.40 | 0.80 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 141.00 | 5.50 | 6.50 | 6.40 | -7.30 | -53.29% | 33 | 142 | 0.32 | 0.77 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 142.00 | 4.45 | 6.30 | 5.75 | -6.41 | -52.72% | 43 | 36 | 0.37 | 0.72 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 143.00 | 3.40 | 5.15 | 4.60 | -6.35 | -58.00% | 47 | 33 | 0.34 | 0.68 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 144.00 | 3.85 | 4.40 | 4.30 | -8.90 | -67.43% | 73 | 52 | 0.36 | 0.63 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 3.25 | 3.65 | 4.00 | -4.75 | -54.29% | 155 | 150 | 0.34 | 0.57 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 146.00 | 2.73 | 3.15 | 3.01 | -6.76 | -69.20% | 396 | 54 | 0.41 | 0.52 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 147.00 | 2.30 | 2.68 | 2.49 | -4.86 | -66.13% | 70 | 67 | 0.35 | 0.46 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 1.82 | 2.09 | 2.00 | -6.55 | -76.61% | 144 | 52 | 0.34 | 0.40 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 149.00 | 1.46 | 1.69 | 1.60 | -4.70 | -74.61% | 119 | 67 | 0.34 | 0.35 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 1.11 | 1.32 | 1.28 | -4.67 | -78.49% | 777 | 463 | 0.33 | 0.29 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 0.52 | 0.74 | 0.68 | -3.77 | -84.72% | 569 | 101 | 0.34 | 0.18 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 0.29 | 0.35 | 0.37 | -2.53 | -87.25% | 776 | 1,248 | 0.33 | 0.11 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 0.16 | 0.17 | 0.17 | -1.61 | -90.45% | 365 | 302 | 0.34 | 0.07 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 0.06 | 0.09 | 0.10 | -1.03 | -91.15% | 631 | 3,182 | 0.35 | 0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 0.01 | 0.07 | 0.06 | -0.49 | -89.10% | 274 | 414 | 0.36 | 0.02 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 0.03 | 0.04 | 0.03 | -0.28 | -90.33% | 2,870 | 12,854 | 0.39 | 0.01 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 0.01 | 0.11 | 0.03 | -0.11 | -78.58% | 5 | 66 | 0.43 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | -0.07 | -70.00% | 86 | 511 | 0.46 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 0.01 | 0.25 | 0.01 | -0.04 | -80.00% | 25 | 86 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.26 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.26 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 140 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | 0.05 | +0.03 | +150.00% | 1 | 217 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.06 | 0.06 | +0.04 | +200.00% | 1 | 157 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.01 | 0.31 | 0.09 | +0.07 | +350.00% | 3 | 386 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 116.00 | 0.01 | 1.48 | 0.06 | 0.00 | 0.00% | 0 | 315 | 1.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 117.00 | 0.01 | 0.16 | 0.11 | -0.52 | -82.54% | 2 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 118.00 | 0.01 | 0.89 | 0.04 | 0.00 | 0.00% | 0 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 119.00 | 0.01 | 0.16 | 0.05 | -0.03 | -37.50% | 1 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 9 | 157 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 121.00 | 0.01 | 0.14 | 0.23 | 0.00 | 0.00% | 0 | 139 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 122.00 | 0.02 | 1.32 | 0.03 | 0.00 | 0.00% | 0 | 82 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 123.00 | 0.02 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 69 | 1.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 124.00 | 0.02 | 0.12 | 0.12 | +0.02 | +20.00% | 2 | 29 | 0.55 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.51 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 126.00 | 0.03 | 0.20 | 0.04 | +0.01 | +33.34% | 4 | 65 | 0.54 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 127.00 | 0.08 | 0.14 | 0.09 | +0.04 | +80.00% | 20 | 49 | 0.53 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 128.00 | 0.04 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.02 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 129.00 | 0.04 | 0.19 | 0.36 | 0.00 | 0.00% | 0 | 66 | 0.47 | -0.03 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 0.11 | 0.33 | 0.15 | +0.12 | +400.00% | 475 | 93 | 0.54 | -0.03 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 131.00 | 0.07 | 0.29 | 0.11 | -0.01 | -8.34% | 1 | 62 | 0.43 | -0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 132.00 | 0.19 | 0.99 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.04 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 133.00 | 0.23 | 0.31 | 0.20 | +0.05 | +33.34% | 16 | 34 | 0.46 | -0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 134.00 | 0.29 | 0.80 | 0.25 | +0.18 | +257.15% | 54 | 113 | 0.44 | -0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 0.35 | 0.45 | 0.35 | +0.32 | +1,066.67% | 140 | 249 | 0.45 | -0.08 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 136.00 | 0.35 | 0.54 | 0.41 | +0.36 | +720.00% | 2,103 | 29 | 0.43 | -0.10 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 137.00 | 0.33 | 0.63 | 0.43 | +0.38 | +760.00% | 120 | 252 | 0.43 | -0.11 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 138.00 | 0.58 | 0.69 | 0.52 | +0.39 | +300.00% | 979 | 119 | 0.40 | -0.14 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 139.00 | 0.74 | 1.20 | 0.81 | +0.70 | +636.37% | 81 | 30 | 0.42 | -0.17 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 0.91 | 0.99 | 0.95 | +0.86 | +955.56% | 1,648 | 230 | 0.39 | -0.20 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 141.00 | 1.07 | 2.82 | 1.00 | +0.82 | +455.56% | 44 | 40 | 0.44 | -0.23 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 142.00 | 1.32 | 2.15 | 1.27 | +1.09 | +605.56% | 644 | 28 | 0.39 | -0.28 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 143.00 | 1.60 | 1.94 | 1.66 | +1.46 | +730.00% | 115 | 63 | 0.37 | -0.32 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 144.00 | 1.76 | 2.67 | 1.74 | +1.48 | +569.24% | 217 | 1,219 | 0.36 | -0.37 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 2.27 | 3.50 | 2.35 | +2.08 | +770.37% | 306 | 57 | 0.36 | -0.43 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 146.00 | 2.73 | 4.70 | 2.91 | +2.59 | +809.38% | 659 | 15 | 0.35 | -0.48 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 147.00 | 3.25 | 4.70 | 3.25 | +2.84 | +692.69% | 201 | 364 | 0.43 | -0.54 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 3.75 | 4.00 | 3.83 | +3.11 | +431.95% | 99 | 141 | 0.34 | -0.60 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 149.00 | 4.35 | 5.50 | 4.10 | +3.29 | +406.18% | 78 | 110 | 0.36 | -0.65 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 5.00 | 6.20 | 5.00 | +4.22 | +541.03% | 439 | 345 | 0.34 | -0.71 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 6.90 | 7.25 | 6.90 | +5.18 | +301.17% | 378 | 962 | 0.33 | -0.82 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 9.05 | 9.45 | 8.77 | +6.08 | +226.03% | 391 | 436 | 0.37 | -0.89 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 11.30 | 11.85 | 11.35 | +7.45 | +191.03% | 20 | 339 | 0.39 | -0.93 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 13.75 | 15.15 | 13.35 | +7.20 | +117.08% | 42 | 525 | 0.44 | -0.96 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 16.05 | 17.40 | 10.30 | +0.90 | +9.58% | 2 | 26 | 0.65 | -0.98 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 18.45 | 19.25 | 17.72 | +8.22 | +86.53% | 10 | 81 | 0.70 | -0.99 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 21.05 | 22.00 | 21.15 | +12.25 | +137.64% | 3 | 1 | 0.61 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 23.20 | 25.00 | 22.95 | +8.20 | +55.60% | 11 | 14 | 0.90 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 24.60 | 27.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 27.05 | 30.25 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 29.70 | 32.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 32.05 | 35.30 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 182.50 | 34.65 | 37.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 37.35 | 40.20 | 38.85 | +14.65 | +60.54% | 2 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 42.05 | 45.30 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 47.10 | 50.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 52.10 | 55.25 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 205.00 | 57.40 | 60.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 210.00 | 62.20 | 65.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 215.00 | 65.65 | 70.55 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 70.65 | 75.55 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 225.00 | 75.65 | 80.55 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 80.65 | 85.55 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 235.00 | 85.75 | 90.55 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 90.75 | 95.55 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |