Options Chain for CARVANA CO CL A (CVNA) - $247.72 as of 2/21/2025 3:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.00 | 105.50 | 105.50 | -60.50 | -36.45% | 3 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 96.15 | 100.50 | 100.87 | -35.98 | -26.30% | 1 | 20 | 2.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 91.10 | 95.75 | 157.16 | 0.00 | 0.00% | 0 | 18 | 2.73 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 135.00 | 86.10 | 90.55 | 152.32 | 0.00 | 0.00% | 0 | 18 | 2.57 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 81.30 | 85.50 | 148.17 | 0.00 | 0.00% | 0 | 19 | 2.39 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 145.00 | 76.15 | 80.50 | 143.18 | 0.00 | 0.00% | 0 | 20 | 2.30 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 71.35 | 75.75 | 87.62 | -50.33 | -36.49% | 2 | 21 | 2.15 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 155.00 | 66.35 | 70.65 | 84.10 | 0.00 | 0.00% | 0 | 19 | 2.03 | 1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 160.00 | 61.40 | 65.60 | 65.41 | -18.21 | -21.78% | 29 | 17 | 1.74 | 1.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 165.00 | 56.50 | 61.00 | 64.60 | -10.45 | -13.93% | 30 | 4 | 1.70 | 0.99 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 52.90 | 55.25 | 53.98 | -38.02 | -41.33% | 72 | 3 | 1.42 | 0.98 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 175.00 | 46.50 | 50.90 | 49.78 | -17.62 | -26.15% | 50 | 5 | 1.41 | 0.98 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 42.20 | 46.00 | 49.62 | -7.43 | -13.03% | 73 | 41 | 1.31 | 0.98 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 182.50 | 39.00 | 43.50 | 44.42 | -23.28 | -34.39% | 10 | 4 | 1.35 | 0.97 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 185.00 | 36.90 | 41.05 | 42.02 | -20.19 | -32.46% | 10 | 11 | 1.29 | 0.95 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 187.50 | 34.50 | 38.80 | % | 0 | 0 | 1.23 | 0.93 | 0.00 | -0.30 | 2/21/2025 3:59:45 PM EST | |||
| 190.00 | 32.10 | 36.25 | 35.80 | -12.25 | -25.50% | 13 | 40 | 1.19 | 0.92 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 192.50 | 29.80 | 34.00 | 50.00 | +4.75 | +10.50% | 1 | 2 | 1.16 | 0.91 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 195.00 | 27.55 | 31.55 | 36.02 | -7.98 | -18.14% | 3 | 78 | 1.10 | 0.90 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 197.50 | 25.85 | 29.15 | 63.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.88 | 0.01 | -0.35 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 24.30 | 25.70 | 27.10 | -16.90 | -38.41% | 612 | 1,007 | 0.74 | 0.87 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 202.50 | 21.10 | 24.10 | 38.17 | -6.38 | -14.33% | 1 | 1 | 0.76 | 0.85 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 19.90 | 21.75 | 20.65 | -20.60 | -49.94% | 3 | 71 | 0.66 | 0.83 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 207.50 | 17.70 | 19.00 | 29.35 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.81 | 0.01 | -0.41 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 15.85 | 17.00 | 16.80 | -17.26 | -50.68% | 33 | 31 | 0.66 | 0.78 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 212.50 | 13.50 | 15.00 | 19.97 | -12.18 | -37.89% | 11 | 10 | 0.63 | 0.74 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 215.00 | 12.20 | 13.10 | 12.52 | -12.98 | -50.91% | 94 | 90 | 0.63 | 0.70 | 0.02 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 217.50 | 10.45 | 11.40 | 11.16 | -17.08 | -60.49% | 2 | 17 | 0.62 | 0.65 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 8.95 | 9.90 | 10.09 | -16.91 | -62.63% | 135 | 361 | 0.61 | 0.59 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 222.50 | 7.65 | 8.15 | 7.70 | -12.25 | -61.41% | 141 | 11 | 0.59 | 0.54 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 225.00 | 6.35 | 6.85 | 6.45 | -12.58 | -66.11% | 272 | 54 | 0.58 | 0.48 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 227.50 | 5.25 | 5.65 | 5.30 | -14.05 | -72.61% | 166 | 42 | 0.57 | 0.42 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 4.25 | 4.60 | 4.34 | -16.16 | -78.83% | 2,517 | 114 | 0.57 | 0.37 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 232.50 | 3.40 | 3.70 | 3.48 | -11.87 | -77.33% | 2,437 | 9 | 0.56 | 0.32 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 235.00 | 2.61 | 3.15 | 2.74 | -13.56 | -83.19% | 1,330 | 138 | 0.55 | 0.27 | 0.02 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 237.50 | 2.12 | 2.32 | 2.20 | -11.40 | -83.83% | 374 | 286 | 0.56 | 0.22 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 1.65 | 1.92 | 1.70 | -11.80 | -87.41% | 1,636 | 238 | 0.56 | 0.19 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 242.50 | 1.27 | 1.51 | 1.35 | -10.30 | -88.42% | 281 | 139 | 0.56 | 0.15 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 245.00 | 1.04 | 1.20 | 1.07 | -7.93 | -88.12% | 851 | 373 | 0.56 | 0.12 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 247.50 | 0.76 | 0.92 | 0.90 | -6.60 | -88.00% | 421 | 119 | 0.56 | 0.10 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 0.66 | 0.71 | 0.64 | -5.81 | -90.08% | 2,195 | 2,301 | 0.57 | 0.08 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 252.50 | 0.44 | 0.56 | 0.52 | -5.38 | -91.19% | 262 | 77 | 0.58 | 0.07 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 255.00 | 0.34 | 0.45 | 0.40 | -3.85 | -90.59% | 321 | 256 | 0.58 | 0.06 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 257.50 | 0.20 | 0.43 | 0.34 | -3.51 | -91.17% | 46 | 129 | 0.59 | 0.05 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 0.21 | 0.50 | 0.27 | -2.53 | -90.36% | 4,385 | 1,092 | 0.60 | 0.04 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 262.50 | 0.01 | 0.42 | 0.20 | -2.04 | -91.08% | 40 | 102 | 0.61 | 0.03 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 0.10 | 0.20 | 0.17 | -1.61 | -90.45% | 2,892 | 2,216 | 0.62 | 0.03 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 267.50 | 0.14 | 0.29 | 0.15 | -1.20 | -88.89% | 24 | 144 | 0.66 | 0.03 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 0.10 | 0.15 | 0.13 | -0.99 | -88.40% | 630 | 1,192 | 0.64 | 0.02 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 272.50 | 0.10 | 0.16 | 0.10 | -0.79 | -88.77% | 40 | 127 | 0.67 | 0.02 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 275.00 | 0.01 | 0.31 | 0.11 | -0.58 | -84.06% | 53 | 1,032 | 0.60 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 277.50 | 0.02 | 0.67 | 0.11 | -0.49 | -81.67% | 33 | 112 | 0.72 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 0.08 | 0.12 | 0.08 | -0.36 | -81.82% | 314 | 2,379 | 0.72 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 282.50 | 0.07 | 0.08 | 0.07 | -0.28 | -80.00% | 37 | 91 | 0.71 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 0.05 | 0.09 | 0.06 | -0.24 | -80.00% | 66 | 701 | 0.73 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 287.50 | 0.04 | 0.20 | 0.07 | -0.15 | -68.19% | 19 | 295 | 0.81 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 0.03 | 0.07 | 0.05 | -0.15 | -75.00% | 139 | 791 | 0.72 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 292.50 | 0.01 | 1.02 | 0.07 | +0.03 | +75.00% | 4 | 248 | 0.86 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 0.03 | 0.11 | 0.11 | -0.02 | -15.39% | 26 | 434 | 0.79 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 297.50 | 0.00 | 1.74 | 0.06 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 0.03 | 0.04 | 0.02 | -0.12 | -85.72% | 75 | 4,098 | 0.78 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 302.50 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 0.01 | 0.03 | 0.04 | -0.06 | -60.00% | 182 | 398 | 0.77 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 307.50 | 0.01 | 0.03 | 0.04 | -0.04 | -50.00% | 20 | 31 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 166 | 407 | 0.85 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 312.50 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | -0.06 | -75.00% | 17 | 323 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 317.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 142 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 24 | 1,587 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 322.50 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 1 | 147 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 1,399 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 327.50 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 62 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 1,505 | 4,615 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 332.50 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 107 | 3,238 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 337.50 | 0.00 | 0.41 | 0.01 | -3.39 | -99.71% | 1 | 124 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 848 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 342.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 705 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 347.50 | 0.00 | 0.94 | 0.03 | 0.00 | 0.00% | 0 | 66 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 28 | 2,840 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 352.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 175 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 357.50 | 0.00 | 0.98 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 88 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 362.50 | 0.00 | 1.27 | 1.16 | 0.00 | 0.00% | 0 | 80 | 1.97 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 199 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 367.50 | 0.00 | 0.01 | 1.57 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 0.00 | 0.12 | 0.05 | +0.04 | +400.00% | 2 | 114 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 372.50 | 0.00 | 0.93 | 0.93 | 0.00 | 0.00% | 0 | 48 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 0.00 | 1.55 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 377.50 | 0.00 | 1.67 | 0.01 | 0.00 | 0.00% | 0 | 50 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 0.00 | 1.87 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,222 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 76 | 520 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 91 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 1.25 | 0.04 | +0.03 | +300.00% | 18 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 135.00 | 0.01 | 1.91 | 0.10 | -0.16 | -61.54% | 1 | 95 | 1.75 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.28 | 0.10 | +0.05 | +100.00% | 26 | 16 | 1.66 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 145.00 | 0.01 | 0.11 | 0.12 | +0.07 | +140.00% | 61 | 29 | 1.22 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 0.02 | 0.20 | 0.26 | +0.20 | +333.34% | 19 | 173 | 1.21 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 155.00 | 0.01 | 0.44 | 0.03 | -0.32 | -91.43% | 2 | 97 | 1.18 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 158 | 1.67 | 0.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.55 | 0.20 | -0.20 | -50.00% | 5 | 395 | 1.10 | -0.01 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 0.25 | 0.88 | 0.28 | +0.18 | +180.00% | 2,162 | 838 | 1.15 | -0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 175.00 | 0.36 | 0.59 | 0.42 | +0.27 | +180.00% | 213 | 105 | 1.02 | -0.02 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 0.30 | 0.70 | 0.44 | +0.25 | +131.58% | 9 | 353 | 0.93 | -0.02 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 182.50 | 0.00 | 1.60 | 0.50 | +0.38 | +316.67% | 3 | 1 | 1.23 | -0.03 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 185.00 | 0.37 | 1.37 | 0.16 | -0.14 | -46.67% | 1 | 89 | 0.88 | -0.05 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 187.50 | 0.17 | 1.21 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.07 | 0.00 | -0.30 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 0.70 | 0.96 | 0.90 | +0.68 | +309.10% | 228 | 190 | 0.82 | -0.08 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 192.50 | 0.67 | 1.09 | 0.91 | +0.56 | +160.00% | 11 | 11 | 0.80 | -0.09 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 195.00 | 0.91 | 1.26 | 1.08 | +0.80 | +285.72% | 197 | 231 | 0.77 | -0.10 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 197.50 | 1.02 | 1.41 | 1.21 | +0.89 | +278.13% | 90 | 14 | 0.74 | -0.12 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 1.39 | 1.50 | 1.49 | +1.19 | +396.67% | 3,590 | 3,439 | 0.72 | -0.13 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 202.50 | 1.55 | 1.86 | 1.72 | +1.25 | +265.96% | 140 | 99 | 0.70 | -0.15 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 1.80 | 2.12 | 2.10 | +1.70 | +425.00% | 1,568 | 476 | 0.68 | -0.17 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 207.50 | 2.17 | 2.71 | 2.24 | +1.66 | +286.21% | 294 | 60 | 0.67 | -0.19 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 2.67 | 3.00 | 3.00 | +2.51 | +512.25% | 733 | 258 | 0.66 | -0.22 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 212.50 | 3.20 | 3.70 | 3.40 | +2.72 | +400.00% | 188 | 120 | 0.65 | -0.26 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 215.00 | 3.90 | 4.25 | 4.21 | +3.46 | +461.34% | 386 | 356 | 0.64 | -0.30 | 0.02 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 217.50 | 4.65 | 5.25 | 4.98 | +3.93 | +374.29% | 234 | 151 | 0.63 | -0.35 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 5.50 | 5.90 | 5.85 | +5.00 | +588.24% | 1,232 | 521 | 0.61 | -0.41 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 222.50 | 6.70 | 7.05 | 6.95 | +5.87 | +543.52% | 403 | 152 | 0.60 | -0.46 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 225.00 | 7.85 | 8.30 | 8.20 | +6.96 | +561.29% | 1,645 | 966 | 0.60 | -0.52 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 227.50 | 9.20 | 9.70 | 9.47 | +7.92 | +510.97% | 467 | 82 | 0.59 | -0.58 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 10.70 | 11.00 | 11.04 | +9.29 | +530.86% | 4,499 | 1,060 | 0.58 | -0.63 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 232.50 | 12.20 | 12.90 | 12.60 | +10.30 | +447.83% | 2,324 | 191 | 0.58 | -0.68 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 235.00 | 14.05 | 14.70 | 13.60 | +10.39 | +323.68% | 650 | 424 | 0.57 | -0.73 | 0.02 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 237.50 | 15.80 | 16.85 | 15.50 | +12.30 | +384.38% | 244 | 158 | 0.58 | -0.78 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 17.20 | 19.25 | 18.50 | +14.61 | +375.58% | 3,787 | 1,890 | 0.57 | -0.81 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 242.50 | 18.40 | 21.00 | 20.50 | +15.47 | +307.56% | 96 | 98 | 0.58 | -0.85 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 245.00 | 21.45 | 23.30 | 19.75 | +14.25 | +259.10% | 277 | 981 | 0.56 | -0.88 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 247.50 | 23.80 | 25.90 | 21.68 | +14.93 | +221.19% | 46 | 83 | 0.53 | -0.90 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 26.70 | 28.80 | 27.33 | +19.38 | +243.78% | 381 | 799 | 0.75 | -0.92 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 252.50 | 27.60 | 31.75 | 16.82 | +7.85 | +87.52% | 2 | 36 | 0.71 | -0.93 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 255.00 | 29.50 | 33.05 | 31.00 | +21.10 | +213.14% | 183 | 337 | 0.66 | -0.94 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 257.50 | 33.50 | 34.95 | 32.95 | +17.47 | +112.86% | 12 | 129 | 0.77 | -0.95 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 34.85 | 38.40 | 34.51 | +20.12 | +139.82% | 64 | 208 | 0.80 | -0.96 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 262.50 | 37.15 | 41.25 | 36.00 | +19.50 | +118.19% | 29 | 125 | 0.83 | -0.97 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 40.10 | 42.70 | 38.18 | +17.81 | +87.44% | 282 | 447 | 0.80 | -0.97 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 267.50 | 42.50 | 45.90 | 42.95 | +17.65 | +69.77% | 44 | 101 | 0.93 | -0.97 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 45.10 | 48.00 | 46.60 | +22.80 | +95.80% | 323 | 339 | 0.82 | -0.98 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 272.50 | 47.00 | 51.40 | 46.10 | +18.10 | +64.65% | 48 | 58 | 1.04 | -0.98 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 275.00 | 49.65 | 53.75 | 46.00 | +18.87 | +69.56% | 37 | 74 | 1.08 | -0.99 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 277.50 | 52.05 | 56.45 | 49.67 | +10.53 | +26.91% | 26 | 111 | 1.11 | -0.99 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 54.70 | 58.90 | 56.38 | +24.38 | +76.19% | 134 | 351 | 1.15 | -0.99 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 282.50 | 57.00 | 61.35 | 58.94 | +23.86 | +68.02% | 43 | 58 | 1.18 | -0.99 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 59.80 | 63.85 | 60.00 | +21.91 | +57.53% | 13 | 186 | 1.21 | -0.99 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 287.50 | 62.15 | 66.40 | 50.35 | +5.89 | +13.25% | 50 | 111 | 1.29 | -0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 64.65 | 68.85 | 55.05 | +12.25 | +28.63% | 2 | 6 | 1.28 | -0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 292.50 | 67.15 | 71.35 | 43.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 69.50 | 73.85 | 43.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 297.50 | 72.00 | 76.35 | 50.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 74.65 | 79.00 | 62.33 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 302.50 | 77.15 | 81.35 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 79.50 | 83.85 | 56.95 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 307.50 | 82.00 | 86.35 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 310.00 | 84.50 | 88.85 | 76.50 | +41.55 | +118.89% | 1 | 2 | 1.52 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 312.50 | 87.05 | 91.35 | 72.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 89.50 | 93.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 317.50 | 92.15 | 96.35 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 320.00 | 94.50 | 98.85 | 73.35 | -2.75 | -3.62% | 1 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 322.50 | 97.00 | 101.35 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 325.00 | 99.50 | 103.85 | 80.55 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 327.50 | 102.05 | 106.35 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 330.00 | 104.70 | 109.00 | 97.88 | +12.38 | +14.48% | 1 | 2 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 332.50 | 107.15 | 111.30 | 69.85 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 109.65 | 114.00 | 85.70 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 337.50 | 112.15 | 116.30 | 88.20 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 114.65 | 118.80 | 108.30 | +55.30 | +104.34% | 1 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 342.50 | 117.20 | 121.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 345.00 | 119.70 | 124.00 | 102.90 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 347.50 | 122.10 | 126.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 350.00 | 124.70 | 129.00 | 86.00 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 352.50 | 127.20 | 131.25 | 66.27 | 0.00 | 0.00% | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 129.30 | 134.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 357.50 | 132.15 | 136.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 360.00 | 134.50 | 139.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 362.50 | 137.20 | 141.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 365.00 | 139.70 | 143.95 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 367.50 | 142.20 | 146.45 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 370.00 | 144.70 | 148.95 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 372.50 | 147.20 | 151.25 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 375.00 | 149.70 | 153.95 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 377.50 | 152.20 | 156.45 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 380.00 | 154.70 | 158.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 385.00 | 159.55 | 163.95 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 390.00 | 164.70 | 168.95 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 395.00 | 169.70 | 173.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 400.00 | 174.70 | 178.95 | 111.15 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |