Options Chain for SHAKE SHACK INC CL A (SHAK) - $108.72 as of 2/21/2025 9:24:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 37.30 | 40.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 72.00 | 35.60 | 38.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 73.00 | 34.70 | 37.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 74.00 | 33.20 | 36.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 75.00 | 32.80 | 35.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 76.00 | 31.60 | 34.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 77.00 | 30.70 | 33.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 78.00 | 29.80 | 32.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 79.00 | 28.80 | 31.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 80.00 | 27.80 | 30.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 81.00 | 26.80 | 29.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 82.00 | 25.80 | 28.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 83.00 | 24.80 | 27.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 84.00 | 23.30 | 26.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 85.00 | 22.90 | 25.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 86.00 | 22.10 | 24.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 87.00 | 21.10 | 23.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 88.00 | 19.70 | 22.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 89.00 | 18.20 | 21.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 90.00 | 17.60 | 20.30 | 17.47 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:36 PM EST |
| 91.00 | 17.00 | 19.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 92.00 | 15.30 | 18.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 93.00 | 15.50 | 17.10 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:36 PM EST | |||
| 94.00 | 14.50 | 16.10 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:36 PM EST | |||
| 95.00 | 12.60 | 15.10 | 17.75 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.98 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 96.00 | 12.00 | 14.30 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.05 | 2/21/2025 3:59:36 PM EST | |||
| 97.00 | 11.10 | 13.40 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.06 | 2/21/2025 3:59:36 PM EST | |||
| 98.00 | 9.50 | 12.40 | 22.09 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 99.00 | 9.30 | 11.50 | % | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.09 | 2/21/2025 3:59:36 PM EST | |||
| 100.00 | 8.50 | 9.80 | 13.20 | -13.10 | -49.81% | 50 | 2 | 0.87 | 0.91 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 101.00 | 7.00 | 9.40 | % | 0 | 0 | 0.81 | 0.88 | 0.03 | -0.12 | 2/21/2025 3:59:36 PM EST | |||
| 102.00 | 6.90 | 8.00 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.85 | 0.03 | -0.13 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 103.00 | 6.20 | 7.80 | 7.30 | -1.89 | -20.57% | 4 | 3 | 0.52 | 0.82 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 104.00 | 5.20 | 6.50 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.78 | 0.04 | -0.16 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 105.00 | 3.50 | 5.40 | 7.60 | -13.10 | -63.29% | 4 | 3 | 0.49 | 0.74 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 106.00 | 4.30 | 4.70 | 5.30 | -12.10 | -69.54% | 25 | 3 | 0.46 | 0.69 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 107.00 | 3.50 | 4.90 | 19.00 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.63 | 0.06 | -0.20 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 108.00 | 3.10 | 3.40 | 3.30 | -17.70 | -84.29% | 9 | 9 | 0.46 | 0.57 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 109.00 | 2.55 | 3.60 | 11.70 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.52 | 0.06 | -0.21 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 110.00 | 1.60 | 2.60 | 2.79 | -12.51 | -81.77% | 751 | 85 | 0.47 | 0.46 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 111.00 | 1.75 | 2.30 | 2.00 | -12.99 | -86.66% | 85 | 45 | 0.48 | 0.40 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 112.00 | 1.45 | 1.70 | 2.25 | -11.79 | -83.98% | 323 | 89 | 0.46 | 0.35 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 113.00 | 1.15 | 1.40 | 1.45 | -11.25 | -88.59% | 68 | 55 | 0.46 | 0.30 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 114.00 | 0.90 | 1.10 | 1.23 | -10.87 | -89.84% | 73 | 42 | 0.46 | 0.25 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 115.00 | 0.70 | 0.90 | 0.90 | -8.66 | -90.59% | 187 | 80 | 0.46 | 0.21 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 116.00 | 0.55 | 0.75 | 0.65 | -8.05 | -92.53% | 158 | 17 | 0.46 | 0.18 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 117.00 | 0.40 | 0.60 | 0.65 | -11.35 | -94.59% | 1,045 | 20 | 0.46 | 0.14 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 118.00 | 0.35 | 0.45 | 0.45 | -7.15 | -94.08% | 191 | 86 | 0.48 | 0.12 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 119.00 | 0.25 | 0.40 | 0.65 | -6.30 | -90.65% | 168 | 184 | 0.48 | 0.09 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 120.00 | 0.20 | 0.35 | 0.30 | -6.03 | -95.27% | 1,570 | 195 | 0.57 | 0.07 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 121.00 | 0.05 | 0.35 | 0.25 | -4.66 | -94.91% | 20 | 78 | 0.55 | 0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 122.00 | 0.10 | 0.25 | 0.17 | -4.13 | -96.05% | 77 | 64 | 0.60 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 123.00 | 0.05 | 0.60 | 0.23 | -4.07 | -94.66% | 53 | 77 | 0.71 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 124.00 | 0.05 | 0.50 | 0.15 | -3.05 | -95.32% | 8 | 30 | 0.70 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 125.00 | 0.05 | 0.15 | 0.25 | -2.40 | -90.57% | 613 | 571 | 0.52 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 126.00 | 0.00 | 0.50 | 0.13 | -3.01 | -95.86% | 17 | 87 | 0.77 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 127.00 | 0.00 | 0.30 | 0.10 | -1.92 | -95.05% | 41 | 48 | 0.71 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 128.00 | 0.00 | 0.40 | 0.17 | -1.65 | -90.66% | 4 | 26 | 0.79 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 129.00 | 0.00 | 0.45 | 0.15 | -1.05 | -87.50% | 7 | 13 | 0.84 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | -1.00 | -95.24% | 121 | 228 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 131.00 | 0.00 | 0.20 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 132.00 | 0.00 | 0.95 | 0.10 | -1.03 | -91.15% | 25 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 133.00 | 0.00 | 0.05 | 0.20 | -0.45 | -69.24% | 1 | 31 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 134.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 135.00 | 0.00 | 2.15 | 0.59 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 136.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 137.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 138.00 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 139.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 140.00 | 0.00 | 2.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 141.00 | 0.00 | 2.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 142.00 | 0.00 | 2.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 143.00 | 0.00 | 2.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 144.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 146.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 147.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 150.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:36 PM EST |
| 152.50 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 73.00 | 0.00 | 1.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 74.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 76.00 | 0.00 | 1.20 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 77.00 | 0.00 | 1.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 78.00 | 0.00 | 1.25 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 79.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:36 PM EST |
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 81.00 | 0.00 | 1.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 82.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 83.00 | 0.00 | 1.25 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 84.00 | 0.00 | 1.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 86.00 | 0.00 | 1.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 87.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 88.00 | 0.00 | 1.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 89.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 91.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 93.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:36 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.02 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.05 | 2/21/2025 3:59:36 PM EST | |||
| 97.00 | 0.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0 | 19 | 0.68 | -0.04 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 98.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.05 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 99.00 | 0.00 | 1.60 | % | 0 | 0 | 0.61 | -0.07 | 0.02 | -0.09 | 2/21/2025 3:59:36 PM EST | |||
| 100.00 | 0.30 | 0.45 | 0.25 | +0.17 | +212.50% | 64 | 96 | 0.50 | -0.09 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 101.00 | 0.25 | 0.50 | % | 0 | 0 | 0.46 | -0.12 | 0.03 | -0.12 | 2/21/2025 3:59:36 PM EST | |||
| 102.00 | 0.50 | 0.65 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.15 | 0.03 | -0.13 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 103.00 | 0.70 | 0.85 | 0.65 | +0.52 | +400.00% | 18 | 11 | 0.48 | -0.18 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 104.00 | 0.90 | 1.75 | 0.65 | +0.60 | +1,200.00% | 16 | 12 | 0.48 | -0.22 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 105.00 | 1.00 | 2.35 | 1.30 | -1.89 | -59.25% | 141 | 17 | 0.46 | -0.26 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 106.00 | 1.45 | 2.35 | 1.50 | +1.45 | +2,900.00% | 34 | 40 | 0.47 | -0.31 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 107.00 | 1.80 | 2.65 | 2.00 | +1.95 | +3,900.00% | 76 | 138 | 0.47 | -0.37 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 108.00 | 2.00 | 3.60 | 2.30 | +2.18 | +1,816.67% | 40 | 34 | 0.45 | -0.43 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 109.00 | 2.45 | 4.10 | 2.94 | +2.61 | +790.91% | 73 | 18 | 0.45 | -0.48 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 110.00 | 3.20 | 4.40 | 3.10 | +2.80 | +933.34% | 265 | 70 | 0.45 | -0.54 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 111.00 | 3.40 | 4.20 | 2.50 | +2.25 | +900.00% | 47 | 28 | 0.42 | -0.60 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 112.00 | 4.40 | 4.80 | 4.20 | +3.93 | +1,455.56% | 55 | 31 | 0.47 | -0.65 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 113.00 | 5.10 | 5.60 | 5.20 | +4.88 | +1,525.00% | 20 | 5 | 0.48 | -0.70 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 114.00 | 4.60 | 6.60 | 5.20 | +4.60 | +766.67% | 60 | 80 | 0.37 | -0.75 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 115.00 | 6.50 | 8.40 | 6.50 | +6.01 | +1,226.54% | 82 | 50 | 0.61 | -0.79 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 116.00 | 6.90 | 8.80 | 5.64 | +4.39 | +351.20% | 44 | 10 | 0.52 | -0.82 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 117.00 | 8.10 | 9.30 | 3.85 | +2.70 | +234.79% | 4 | 6 | 0.46 | -0.86 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 118.00 | 9.20 | 10.00 | 9.20 | +8.12 | +751.86% | 7 | 14 | 0.59 | -0.88 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 119.00 | 9.50 | 11.30 | 5.48 | +3.48 | +174.00% | 4 | 11 | 0.66 | -0.91 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 120.00 | 10.10 | 11.80 | 11.10 | +9.80 | +753.85% | 238 | 207 | 0.67 | -0.93 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 121.00 | 11.00 | 13.30 | 6.50 | +4.39 | +208.06% | 10 | 3 | 0.68 | -0.94 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 122.00 | 12.00 | 14.10 | 8.00 | +5.15 | +180.71% | 15 | 9 | 0.72 | -0.96 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 123.00 | 13.10 | 15.20 | 12.68 | +10.19 | +409.24% | 23 | 30 | 0.89 | -0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 124.00 | 13.50 | 16.20 | 5.30 | +2.08 | +64.60% | 5 | 8 | 0.75 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 125.00 | 14.40 | 17.20 | 15.40 | +12.15 | +373.85% | 7 | 29 | 0.75 | -0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 126.00 | 15.40 | 17.70 | 5.70 | 0.00 | 0.00% | 0 | 19 | 0.85 | -0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 127.00 | 16.40 | 19.70 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 128.00 | 17.90 | 20.80 | 8.25 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 129.00 | 18.40 | 20.90 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 130.00 | 19.30 | 22.10 | 14.80 | +7.12 | +92.71% | 2 | 6 | 0.90 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 131.00 | 20.30 | 23.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 132.00 | 21.80 | 23.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 133.00 | 22.40 | 24.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 134.00 | 23.40 | 26.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 135.00 | 24.80 | 27.40 | 18.30 | +2.80 | +18.07% | 1 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 136.00 | 25.80 | 28.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 137.00 | 26.80 | 29.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 138.00 | 27.80 | 30.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 139.00 | 28.80 | 31.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 140.00 | 29.80 | 32.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 141.00 | 30.40 | 33.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 142.00 | 31.80 | 34.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 143.00 | 32.80 | 35.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 144.00 | 33.80 | 36.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 145.00 | 34.80 | 37.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 146.00 | 35.80 | 38.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 147.00 | 36.30 | 39.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 150.00 | 39.80 | 42.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 152.50 | 42.30 | 44.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 155.00 | 44.80 | 47.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 160.00 | 49.80 | 52.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 165.00 | 54.80 | 57.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 170.00 | 59.30 | 62.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 175.00 | 64.80 | 67.40 | 47.00 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:36 PM EST |
| 180.00 | 69.80 | 72.40 | 52.00 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:36 PM EST |