Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $110.84 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.70 | 46.05 | 43.25 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 40.75 | 41.05 | 41.63 | -11.92 | -22.26% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 35.65 | 36.10 | 40.23 | +2.04 | +5.35% | 1 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 30.75 | 31.05 | 31.48 | -5.02 | -13.76% | 13 | 83 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 25.70 | 26.10 | 26.31 | -2.44 | -8.49% | 4 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 20.80 | 21.05 | 20.77 | -3.83 | -15.57% | 16 | 106 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 15.85 | 16.15 | 16.50 | -2.17 | -11.63% | 228 | 111 | 0.62 | 0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 96.00 | 14.85 | 15.15 | 19.10 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.97 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 97.00 | 13.80 | 14.20 | 18.50 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.96 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 98.00 | 12.95 | 13.25 | 13.65 | -3.00 | -18.02% | 19 | 20 | 0.56 | 0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 99.00 | 11.95 | 12.25 | 12.60 | -2.25 | -15.16% | 16 | 22 | 0.83 | 0.94 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 10.95 | 11.20 | 11.55 | -2.60 | -18.38% | 275 | 494 | 0.54 | 0.93 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 101.00 | 10.00 | 10.35 | 10.70 | -2.28 | -17.57% | 233 | 69 | 0.51 | 0.91 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 102.00 | 9.15 | 9.40 | 9.60 | -3.30 | -25.59% | 14 | 68 | 0.52 | 0.90 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 103.00 | 8.25 | 8.50 | 8.55 | -2.76 | -24.41% | 37 | 85 | 0.48 | 0.87 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 104.00 | 7.40 | 7.50 | 7.60 | -2.35 | -23.62% | 87 | 421 | 0.62 | 0.85 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 6.50 | 6.65 | 6.75 | -2.75 | -28.95% | 164 | 1,214 | 0.49 | 0.82 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 106.00 | 5.55 | 5.85 | 5.74 | -2.56 | -30.85% | 112 | 439 | 0.47 | 0.78 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 107.00 | 4.95 | 5.05 | 5.30 | -2.00 | -27.40% | 87 | 320 | 0.45 | 0.74 | 0.05 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 108.00 | 4.20 | 4.30 | 4.30 | -2.55 | -37.23% | 128 | 611 | 0.44 | 0.68 | 0.06 | -0.15 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 109.00 | 3.40 | 3.65 | 3.70 | -2.05 | -35.66% | 298 | 369 | 0.44 | 0.62 | 0.06 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 2.98 | 3.05 | 3.05 | -2.16 | -41.46% | 5,856 | 2,146 | 0.43 | 0.56 | 0.06 | -0.17 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 111.00 | 2.44 | 2.47 | 2.46 | -2.04 | -45.34% | 2,467 | 5,515 | 0.42 | 0.49 | 0.07 | -0.17 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 112.00 | 1.95 | 2.00 | 2.00 | -1.80 | -47.37% | 6,338 | 6,007 | 0.42 | 0.43 | 0.07 | -0.17 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 113.00 | 1.55 | 1.59 | 1.57 | -1.58 | -50.16% | 8,434 | 1,927 | 0.41 | 0.36 | 0.06 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 114.00 | 1.20 | 1.25 | 1.25 | -1.38 | -52.48% | 13,965 | 2,655 | 0.41 | 0.31 | 0.06 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.95 | 0.97 | 0.97 | -1.18 | -54.89% | 33,161 | 7,314 | 0.41 | 0.25 | 0.06 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 116.00 | 0.73 | 0.74 | 0.74 | -0.97 | -56.73% | 17,745 | 8,232 | 0.41 | 0.20 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 117.00 | 0.54 | 0.57 | 0.56 | -0.81 | -59.13% | 6,003 | 3,060 | 0.41 | 0.16 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 118.00 | 0.42 | 0.44 | 0.44 | -0.65 | -59.64% | 7,724 | 3,055 | 0.41 | 0.13 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 119.00 | 0.33 | 0.34 | 0.35 | -0.51 | -59.31% | 4,082 | 2,761 | 0.41 | 0.10 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.25 | 0.26 | 0.25 | -0.41 | -62.13% | 35,053 | 15,482 | 0.42 | 0.08 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 121.00 | 0.20 | 0.21 | 0.21 | -0.32 | -60.38% | 2,799 | 2,042 | 0.43 | 0.07 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 122.00 | 0.16 | 0.17 | 0.17 | -0.24 | -58.54% | 1,066 | 2,871 | 0.44 | 0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 123.00 | 0.13 | 0.14 | 0.14 | -0.16 | -53.34% | 2,445 | 2,639 | 0.45 | 0.05 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 124.00 | 0.11 | 0.12 | 0.12 | -0.14 | -53.85% | 705 | 920 | 0.46 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.09 | 0.10 | 0.10 | -0.11 | -52.39% | 4,124 | 10,765 | 0.47 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 126.00 | 0.08 | 0.09 | 0.09 | -0.09 | -50.00% | 579 | 1,326 | 0.49 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 127.00 | 0.07 | 0.08 | 0.07 | -0.08 | -53.34% | 229 | 4,649 | 0.50 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 128.00 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 167 | 936 | 0.51 | 0.02 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 129.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 140 | 517 | 0.52 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 871 | 4,461 | 0.55 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 131.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 287 | 610 | 0.55 | 0.01 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 132.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 39 | 851 | 0.57 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 133.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 191 | 290 | 0.57 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 134.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 102 | 217 | 0.60 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 145 | 6,647 | 0.59 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 136.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 70 | 248 | 0.61 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 137.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 17 | 138 | 0.62 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 138.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 59 | 230 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 139.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 16 | 85 | 0.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 304 | 2,301 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 141.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 9 | 309 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 142.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 299 | 924 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 143.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 6 | 224 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 75 | 2,144 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 298 | 2,439 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 457 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 660 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 413 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,219 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 551 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 239 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 267 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 189 | 1.41 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 8 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 158 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.79 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 92 | 1.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 475 | 1.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 7,031 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 237 | 567 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 14 | 443 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 260 | 1,620 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 215 | 1,470 | 0.57 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 96.00 | 0.09 | 0.11 | 0.09 | +0.03 | +50.00% | 175 | 163 | 0.56 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.00 | 0.11 | 0.12 | 0.11 | +0.05 | +83.34% | 131 | 167 | 0.54 | -0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 98.00 | 0.13 | 0.14 | 0.13 | +0.05 | +62.50% | 413 | 415 | 0.52 | -0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 99.00 | 0.16 | 0.18 | 0.16 | +0.08 | +100.00% | 202 | 260 | 0.50 | -0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.20 | 0.21 | 0.20 | +0.10 | +100.00% | 2,153 | 2,305 | 0.49 | -0.07 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 101.00 | 0.25 | 0.27 | 0.25 | +0.14 | +127.28% | 796 | 599 | 0.48 | -0.09 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 102.00 | 0.32 | 0.34 | 0.32 | +0.19 | +146.16% | 501 | 4,267 | 0.47 | -0.10 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 103.00 | 0.40 | 0.43 | 0.40 | +0.24 | +150.00% | 4,138 | 786 | 0.45 | -0.13 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 104.00 | 0.51 | 0.54 | 0.51 | +0.31 | +155.00% | 1,225 | 1,072 | 0.44 | -0.15 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.66 | 0.68 | 0.67 | +0.41 | +157.70% | 2,555 | 8,832 | 0.43 | -0.18 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 106.00 | 0.84 | 0.86 | 0.83 | +0.50 | +151.52% | 1,215 | 1,438 | 0.43 | -0.22 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 107.00 | 1.07 | 1.09 | 1.07 | +0.64 | +148.84% | 2,114 | 1,264 | 0.42 | -0.26 | 0.05 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 108.00 | 1.34 | 1.37 | 1.38 | +0.83 | +150.91% | 2,321 | 1,768 | 0.41 | -0.32 | 0.06 | -0.15 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 109.00 | 1.67 | 1.72 | 1.68 | +0.98 | +140.00% | 1,998 | 1,415 | 0.41 | -0.38 | 0.06 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 2.08 | 2.13 | 2.08 | +1.15 | +123.66% | 6,553 | 5,894 | 0.40 | -0.44 | 0.06 | -0.17 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 111.00 | 2.54 | 2.60 | 2.52 | +1.35 | +115.39% | 2,876 | 1,456 | 0.40 | -0.51 | 0.07 | -0.17 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 112.00 | 3.00 | 3.15 | 3.09 | +1.59 | +106.00% | 3,843 | 2,241 | 0.39 | -0.57 | 0.07 | -0.17 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 113.00 | 3.60 | 3.75 | 3.67 | +1.77 | +93.16% | 2,646 | 1,369 | 0.39 | -0.64 | 0.06 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 114.00 | 4.25 | 4.40 | 4.28 | +1.93 | +82.13% | 4,246 | 2,878 | 0.38 | -0.69 | 0.06 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 5.00 | 5.10 | 4.99 | +2.14 | +75.09% | 3,266 | 2,738 | 0.38 | -0.75 | 0.06 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 116.00 | 5.75 | 5.90 | 5.69 | +2.24 | +64.93% | 1,053 | 775 | 0.38 | -0.80 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 117.00 | 6.50 | 6.75 | 6.65 | +2.50 | +60.25% | 205 | 1,491 | 0.38 | -0.84 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 118.00 | 7.40 | 7.65 | 7.50 | +2.71 | +56.58% | 376 | 511 | 0.38 | -0.87 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 119.00 | 8.30 | 8.60 | 8.27 | +2.22 | +36.70% | 32 | 318 | 0.38 | -0.90 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 9.20 | 9.45 | 9.26 | +2.87 | +44.92% | 326 | 1,087 | 0.38 | -0.92 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 121.00 | 10.15 | 10.45 | 10.03 | +2.56 | +34.27% | 153 | 356 | 0.36 | -0.93 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 122.00 | 11.10 | 11.40 | 10.94 | +2.39 | +27.96% | 394 | 405 | 0.39 | -0.94 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 123.00 | 12.10 | 12.40 | 11.80 | +2.60 | +28.27% | 66 | 163 | 0.36 | -0.95 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 124.00 | 13.10 | 13.35 | 12.83 | +2.47 | +23.85% | 16 | 149 | 0.38 | -0.96 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 14.10 | 14.35 | 13.98 | +2.41 | +20.83% | 61 | 574 | 0.38 | -0.96 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 126.00 | 15.05 | 15.35 | 14.90 | +2.52 | +20.36% | 147 | 105 | 0.35 | -0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 127.00 | 16.00 | 16.35 | 15.91 | +5.01 | +45.97% | 470 | 226 | 0.37 | -0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 128.00 | 17.05 | 17.35 | 16.70 | +4.10 | +32.54% | 12 | 105 | 0.36 | -0.98 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 129.00 | 18.00 | 18.35 | 18.31 | +2.96 | +19.29% | 186 | 214 | 0.35 | -0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 19.00 | 19.30 | 18.80 | +2.46 | +15.06% | 81 | 289 | 0.38 | -0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 131.00 | 20.05 | 20.30 | 20.00 | +2.60 | +14.95% | 15 | 9 | 0.74 | -0.99 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 132.00 | 21.05 | 21.35 | 20.70 | +2.94 | +16.56% | 14 | 7 | 0.32 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 133.00 | 22.00 | 22.40 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 134.00 | 23.05 | 23.30 | 23.00 | +2.95 | +14.72% | 15 | 1 | 0.30 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 24.00 | 24.35 | 22.20 | +2.10 | +10.45% | 37 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 136.00 | 25.00 | 25.40 | 22.06 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 137.00 | 26.00 | 26.40 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 138.00 | 27.00 | 27.35 | 25.30 | +1.25 | +5.20% | 7 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 139.00 | 28.00 | 28.40 | 28.30 | +5.05 | +21.72% | 5 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 29.05 | 29.40 | 27.10 | -0.35 | -1.28% | 4 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 141.00 | 30.00 | 30.35 | 19.25 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 142.00 | 31.00 | 31.40 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 143.00 | 32.00 | 32.35 | 30.45 | +2.25 | +7.98% | 4 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 34.00 | 34.40 | 32.15 | +1.30 | +4.22% | 7 | 8 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 39.00 | 39.40 | 39.60 | 0.00 | 0.00% | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 44.00 | 44.35 | 40.92 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 49.00 | 49.40 | 49.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 54.00 | 54.40 | 54.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 59.00 | 59.40 | 62.10 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 64.05 | 64.35 | 61.25 | 0.00 | 0.00% | 0 | 5 | 1.76 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 69.05 | 69.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 185.00 | 74.00 | 74.35 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 190.00 | 78.95 | 79.40 | 78.80 | % | 1 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 195.00 | 84.05 | 84.35 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 200.00 | 88.95 | 89.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 205.00 | 94.05 | 94.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 210.00 | 98.95 | 99.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 215.00 | 104.00 | 104.35 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 220.00 | 109.00 | 109.40 | 104.80 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 119.00 | 119.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 240.00 | 129.00 | 129.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 250.00 | 138.95 | 139.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |