Options Chain for UPSTART HLDGS INC COM (UPST) - $71.77 as of 2/21/2025 9:41:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.25 | 33.85 | 44.84 | 0.00 | 0.00% | 0 | 25 | 3.04 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 25.95 | 28.55 | 26.77 | -7.57 | -22.05% | 1 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.00 | 23.95 | 26.85 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 48.00 | 22.80 | 25.75 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 49.00 | 21.70 | 24.40 | 16.61 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 21.05 | 22.50 | 45.79 | 0.00 | 0.00% | 0 | 1,623 | 1.70 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 51.00 | 20.45 | 22.05 | 28.35 | 0.00 | 0.00% | 0 | 74 | 1.86 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 52.00 | 18.55 | 20.70 | 31.35 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.99 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 53.00 | 17.95 | 19.75 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 54.00 | 17.00 | 18.70 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 16.20 | 17.75 | 16.72 | -23.05 | -57.96% | 1 | 4 | 1.53 | 0.98 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 56.00 | 14.75 | 16.50 | 16.46 | -16.54 | -50.13% | 50 | 29 | 1.54 | 0.98 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.00 | 14.10 | 16.10 | 32.90 | 0.00 | 0.00% | 0 | 13 | 1.79 | 0.97 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 58.00 | 13.30 | 15.15 | 22.32 | 0.00 | 0.00% | 0 | 13 | 1.72 | 0.96 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 59.00 | 12.20 | 14.85 | 10.19 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.94 | 0.01 | -0.09 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 11.75 | 12.70 | 15.77 | -4.73 | -23.08% | 1 | 938 | 1.24 | 0.93 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 61.00 | 10.25 | 12.30 | 16.15 | -2.51 | -13.46% | 2 | 4 | 1.13 | 0.92 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.00 | 9.40 | 10.75 | 19.50 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.90 | 0.02 | -0.13 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 63.00 | 8.70 | 10.05 | 21.96 | 0.00 | 0.00% | 0 | 17 | 1.43 | 0.88 | 0.02 | -0.13 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 64.00 | 8.15 | 9.00 | 24.50 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.85 | 0.03 | -0.15 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 6.90 | 9.50 | 8.00 | -8.63 | -51.90% | 24 | 219 | 1.04 | 0.83 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 66.00 | 6.55 | 7.00 | 6.50 | -8.25 | -55.94% | 12 | 381 | 0.77 | 0.79 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.00 | 5.00 | 7.05 | 6.11 | -12.88 | -67.83% | 35 | 42 | 0.78 | 0.76 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 68.00 | 4.10 | 7.10 | 8.20 | -4.80 | -36.93% | 4 | 108 | 0.66 | 0.72 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 69.00 | 4.45 | 4.75 | 4.87 | -6.13 | -55.73% | 2 | 99 | 0.77 | 0.67 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 3.85 | 4.05 | 4.80 | -4.88 | -50.42% | 241 | 241 | 0.75 | 0.62 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 71.00 | 3.15 | 3.50 | 3.40 | -5.90 | -63.45% | 60 | 38 | 0.73 | 0.57 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.00 | 2.60 | 2.97 | 2.86 | -5.34 | -65.13% | 150 | 82 | 0.74 | 0.51 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 73.00 | 2.34 | 2.58 | 2.50 | -5.61 | -69.18% | 1,157 | 215 | 0.76 | 0.46 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 74.00 | 1.95 | 2.37 | 2.08 | -7.28 | -77.78% | 162 | 15 | 0.75 | 0.41 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 1.65 | 1.77 | 1.77 | -4.18 | -70.26% | 372 | 204 | 0.75 | 0.36 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 76.00 | 1.40 | 1.46 | 1.37 | -3.97 | -74.35% | 320 | 26 | 0.76 | 0.31 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.00 | 0.91 | 1.16 | 1.12 | -3.58 | -76.17% | 253 | 26 | 0.75 | 0.27 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 78.00 | 0.89 | 0.98 | 0.93 | -3.47 | -78.87% | 1,956 | 60 | 0.75 | 0.23 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 79.00 | 0.67 | 0.83 | 0.72 | -2.63 | -78.51% | 111 | 159 | 0.75 | 0.20 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.58 | 0.67 | 0.60 | -2.35 | -79.67% | 1,494 | 557 | 0.76 | 0.17 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 81.00 | 0.47 | 0.73 | 0.49 | -1.99 | -80.25% | 98 | 101 | 0.80 | 0.14 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.00 | 0.37 | 0.47 | 0.40 | -1.79 | -81.74% | 1,587 | 124 | 0.77 | 0.12 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 83.00 | 0.30 | 0.35 | 0.33 | -1.57 | -82.64% | 521 | 236 | 0.77 | 0.10 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 83.50 | 0.27 | 0.33 | 0.32 | -1.77 | -84.69% | 17 | 18 | 0.77 | 0.09 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 84.00 | 0.25 | 0.30 | 0.27 | -1.28 | -82.59% | 358 | 150 | 0.78 | 0.08 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.21 | 0.25 | 0.25 | -1.00 | -80.00% | 1,916 | 2,696 | 0.79 | 0.07 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 86.00 | 0.02 | 0.41 | 0.19 | -0.91 | -82.73% | 76 | 249 | 0.80 | 0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 86.50 | 0.00 | 0.48 | 0.18 | -0.85 | -82.53% | 45 | 264 | 0.85 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.00 | 0.15 | 0.31 | 0.17 | -0.73 | -81.12% | 215 | 299 | 0.88 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 0.01 | 0.46 | 0.18 | -0.58 | -76.32% | 17 | 98 | 0.81 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 88.00 | 0.07 | 0.20 | 0.16 | -0.52 | -76.48% | 73 | 211 | 0.90 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 88.50 | 0.01 | 0.45 | 0.46 | -0.19 | -29.24% | 1 | 92 | 0.89 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 89.00 | 0.07 | 0.44 | 0.17 | -0.43 | -71.67% | 243 | 825 | 0.89 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.09 | 0.14 | 0.10 | -0.40 | -80.00% | 696 | 2,747 | 0.86 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 91.00 | 0.05 | 0.42 | 0.09 | -0.36 | -80.00% | 3 | 133 | 1.17 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 91.50 | 0.01 | 0.42 | 0.20 | -0.18 | -47.37% | 3 | 37 | 0.94 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 92.00 | 0.06 | 0.22 | 0.14 | -0.18 | -56.25% | 241 | 351 | 0.95 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 0.01 | 0.41 | 0.15 | -0.21 | -58.34% | 11 | 33 | 1.23 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 93.00 | 0.01 | 0.41 | 0.07 | -0.22 | -75.87% | 20 | 78 | 1.06 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 93.50 | 0.04 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 94.00 | 0.01 | 0.40 | 0.09 | -0.15 | -62.50% | 28 | 28 | 0.98 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 0.13 | 0.11 | -0.11 | -50.00% | 129 | 722 | 1.00 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 96.00 | 0.01 | 0.10 | 0.07 | -0.13 | -65.00% | 1 | 2,417 | 0.92 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 97.00 | 0.05 | 0.20 | 0.07 | -0.11 | -61.12% | 455 | 79 | 1.10 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 98.00 | 0.00 | 0.11 | 0.10 | -0.28 | -73.69% | 5 | 62 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 99.00 | 0.00 | 0.43 | 0.22 | 0.00 | 0.00% | 0 | 60 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1,455 | 2,578 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 101.00 | 0.00 | 0.44 | 0.31 | 0.00 | 0.00% | 0 | 184 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 102.00 | 0.00 | 0.45 | 0.05 | -0.10 | -66.67% | 27 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 103.00 | 0.00 | 2.37 | 0.22 | 0.00 | 0.00% | 0 | 18 | 2.37 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 104.00 | 0.00 | 2.36 | 0.10 | 0.00 | 0.00% | 0 | 113 | 2.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.04 | 0.15 | 0.04 | -0.04 | -50.00% | 18 | 324 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 106.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 107.00 | 0.00 | 2.56 | 0.46 | 0.00 | 0.00% | 0 | 19 | 2.56 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 108.00 | 0.00 | 2.16 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 109.00 | 0.00 | 0.04 | 0.05 | -0.52 | -91.23% | 1 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 148 | 389 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 112.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 113.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 114.00 | 0.00 | 2.15 | 0.02 | -0.12 | -85.72% | 23 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 20 | 49 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 66 | 2.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 26 | 3.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 31 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 77 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 30 | 277 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 52 | 146 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.00 | 0.03 | 0.04 | 0.03 | +0.02 | +200.00% | 110 | 74 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 48.00 | 0.01 | 0.50 | 0.03 | +0.02 | +200.00% | 39 | 135 | 1.29 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 49.00 | 0.03 | 1.29 | 0.06 | +0.05 | +500.00% | 5 | 13 | 1.46 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 0.03 | 0.13 | 0.14 | +0.13 | +1,300.00% | 17 | 176 | 1.25 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 82 | 1.66 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.58 | -0.01 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 11 | 19 | 1.33 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 54.00 | 0.02 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.41 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.12 | 0.10 | +0.06 | +150.00% | 53 | 153 | 1.05 | -0.02 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.42 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.28 | -0.02 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 57.00 | 0.01 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.95 | -0.03 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.16 | -0.04 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 59.00 | 0.03 | 0.24 | 0.30 | +0.26 | +650.00% | 2 | 31 | 0.85 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 0.13 | 0.29 | 0.23 | +0.18 | +360.00% | 130 | 85 | 0.89 | -0.07 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 61.00 | 0.08 | 0.35 | 0.21 | +0.15 | +250.00% | 104 | 44 | 0.81 | -0.08 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.00 | 0.16 | 0.42 | 0.37 | -0.05 | -11.91% | 5 | 22 | 0.79 | -0.10 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 63.00 | 0.33 | 0.50 | 0.50 | +0.30 | +150.00% | 23 | 17 | 0.80 | -0.12 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 64.00 | 0.36 | 0.62 | 0.62 | +0.53 | +588.89% | 31 | 48 | 0.76 | -0.15 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.67 | 0.79 | 0.68 | +0.50 | +277.78% | 284 | 118 | 0.79 | -0.17 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 66.00 | 0.88 | 0.98 | 0.99 | +0.77 | +350.00% | 1,455 | 290 | 0.78 | -0.21 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.00 | 1.09 | 1.22 | 1.15 | +0.92 | +400.00% | 77 | 81 | 0.77 | -0.24 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 68.00 | 1.25 | 1.63 | 1.44 | +1.19 | +476.00% | 119 | 74 | 0.74 | -0.28 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 69.00 | 1.67 | 1.83 | 1.81 | +1.39 | +330.96% | 64 | 60 | 0.76 | -0.33 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 2.01 | 2.21 | 2.09 | +1.62 | +344.69% | 541 | 270 | 0.75 | -0.38 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 71.00 | 2.34 | 2.66 | 2.50 | +1.95 | +354.55% | 201 | 147 | 0.73 | -0.43 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.00 | 2.83 | 3.15 | 3.00 | +2.27 | +310.96% | 3,735 | 233 | 0.73 | -0.49 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 73.00 | 3.35 | 3.70 | 3.48 | +2.58 | +286.67% | 2,363 | 1,605 | 0.73 | -0.54 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 74.00 | 4.00 | 4.35 | 3.71 | +2.49 | +204.10% | 192 | 134 | 0.70 | -0.59 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 4.60 | 4.95 | 4.89 | +3.48 | +246.81% | 331 | 302 | 0.72 | -0.64 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 76.00 | 5.25 | 5.95 | 5.75 | +4.10 | +248.49% | 152 | 119 | 0.98 | -0.69 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.00 | 5.50 | 6.45 | 6.28 | +4.17 | +197.63% | 125 | 115 | 0.64 | -0.73 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 78.00 | 6.55 | 7.20 | 7.30 | +4.77 | +188.54% | 270 | 340 | 0.64 | -0.77 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 79.00 | 7.45 | 8.30 | 7.85 | +4.75 | +153.23% | 97 | 246 | 0.72 | -0.80 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 8.45 | 9.05 | 8.80 | +5.35 | +155.08% | 1,654 | 1,613 | 0.73 | -0.83 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 81.00 | 8.95 | 9.95 | 9.82 | +5.53 | +128.91% | 24 | 200 | 0.63 | -0.86 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.00 | 9.55 | 11.55 | 10.67 | +6.12 | +134.51% | 105 | 186 | 0.68 | -0.88 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 83.00 | 10.70 | 12.40 | 10.49 | +4.91 | +88.00% | 64 | 122 | 1.12 | -0.90 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 83.50 | 10.90 | 13.00 | 10.85 | +4.94 | +83.59% | 5 | 35 | 1.03 | -0.91 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 84.00 | 11.65 | 13.10 | 12.61 | +6.39 | +102.74% | 16 | 93 | 1.07 | -0.92 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 12.40 | 13.65 | 13.45 | +6.70 | +99.26% | 132 | 811 | 0.46 | -0.93 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 86.00 | 13.35 | 15.25 | 12.89 | +5.41 | +72.33% | 6 | 95 | 1.15 | -0.95 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 86.50 | 14.20 | 15.40 | 14.90 | +11.25 | +308.22% | 12 | 100 | 1.18 | -0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.00 | 14.00 | 16.45 | 9.10 | +0.72 | +8.60% | 1 | 46 | 1.25 | -0.96 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 14.30 | 17.50 | 12.62 | +3.65 | +40.70% | 1 | 34 | 1.36 | -0.96 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 88.00 | 15.65 | 17.25 | 8.50 | 0.00 | 0.00% | 0 | 46 | 1.32 | -0.97 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 88.50 | 16.15 | 17.70 | 9.43 | 0.00 | 0.00% | 0 | 21 | 1.32 | -0.97 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 89.00 | 16.40 | 17.95 | 13.00 | +6.50 | +100.00% | 1 | 256 | 1.34 | -0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 17.35 | 19.90 | 18.24 | +7.01 | +62.43% | 49 | 557 | 1.34 | -0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 91.00 | 18.05 | 20.50 | 7.55 | 0.00 | 0.00% | 0 | 19 | 1.48 | -0.98 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 91.50 | 19.10 | 21.05 | 11.34 | 0.00 | 0.00% | 0 | 3 | 1.67 | -0.99 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 92.00 | 19.45 | 21.10 | 12.95 | 0.00 | 0.00% | 0 | 30 | 1.48 | -0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 19.85 | 21.75 | 7.35 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 93.00 | 20.65 | 21.70 | 21.48 | +7.56 | +54.31% | 1 | 40 | 1.50 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 93.50 | 21.30 | 22.75 | 21.93 | +11.98 | +120.41% | 2 | 10 | 1.57 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 94.00 | 21.50 | 23.40 | 14.68 | 0.00 | 0.00% | 0 | 11 | 1.66 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 22.35 | 24.05 | 18.98 | +4.02 | +26.88% | 5 | 87 | 1.53 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 96.00 | 23.30 | 25.35 | 16.44 | 0.00 | 0.00% | 0 | 6 | 1.72 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 97.00 | 23.20 | 26.20 | 6.74 | 0.00 | 0.00% | 0 | 5 | 1.72 | -1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 98.00 | 24.25 | 27.10 | 11.75 | 0.00 | 0.00% | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 99.00 | 26.35 | 28.40 | 8.35 | 0.00 | 0.00% | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 27.40 | 29.15 | 22.74 | +2.21 | +10.77% | 2 | 44 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 101.00 | 27.15 | 31.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 102.00 | 28.20 | 32.35 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 103.00 | 29.20 | 32.55 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 104.00 | 30.15 | 34.35 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 105.00 | 31.20 | 34.15 | 25.84 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 106.00 | 32.35 | 35.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 107.00 | 33.30 | 36.15 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 108.00 | 34.25 | 37.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 109.00 | 35.20 | 38.15 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 36.50 | 39.15 | 21.45 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 111.00 | 37.20 | 40.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 112.00 | 38.50 | 41.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 113.00 | 39.55 | 42.05 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 114.00 | 40.50 | 43.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 41.50 | 44.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 46.50 | 49.10 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 51.65 | 54.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 56.50 | 59.10 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 61.50 | 64.10 | 41.06 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |