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 | 69.85 | 72.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 64.95 | 67.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 59.65 | 62.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 55.00 | 57.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 49.90 | 52.45 | 64.73 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 45.35 | 47.45 | 54.57 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 40.40 | 42.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 35.35 | 37.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 30.40 | 32.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 116.00 | 29.35 | 31.50 | 25.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 117.00 | 28.55 | 30.15 | 33.45 | +8.65 | +34.88% | 3 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 118.00 | 27.25 | 29.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 119.00 | 26.45 | 28.30 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 25.50 | 27.00 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.03 | 1/29/2025 | 2/21/2025 3:59:56 PM EST |
| 121.00 | 24.15 | 26.40 | 38.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 122.00 | 23.85 | 24.80 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 123.00 | 22.80 | 24.10 | 14.10 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.98 | 0.00 | -0.03 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 124.00 | 21.90 | 22.95 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 21.10 | 21.70 | 21.49 | % | 3 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 126.00 | 19.90 | 21.00 | 36.24 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.98 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 127.00 | 19.30 | 19.85 | 12.05 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.95 | 0.01 | -0.05 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 128.00 | 18.00 | 19.05 | 15.50 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.95 | 0.01 | -0.06 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 129.00 | 16.95 | 18.30 | 27.86 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.94 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 16.45 | 17.05 | 26.84 | 0.00 | 0.00% | 0 | 98 | 0.45 | 0.93 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 131.00 | 15.15 | 16.15 | 28.00 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.92 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 132.00 | 13.60 | 15.50 | 27.04 | 0.00 | 0.00% | 0 | 55 | 0.34 | 0.91 | 0.01 | -0.08 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 133.00 | 12.70 | 14.15 | 22.85 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.90 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 134.00 | 11.25 | 13.20 | 27.50 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.88 | 0.02 | -0.09 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 11.25 | 12.25 | 18.75 | 0.00 | 0.00% | 0 | 130 | 0.33 | 0.87 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 136.00 | 10.20 | 11.40 | 25.97 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.85 | 0.02 | -0.10 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 137.00 | 9.45 | 10.55 | 24.18 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.83 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 138.00 | 8.45 | 9.70 | 16.78 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.80 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 139.00 | 7.95 | 8.95 | 9.44 | -12.46 | -56.90% | 4 | 27 | 0.32 | 0.78 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 7.40 | 8.10 | 8.00 | -6.38 | -44.37% | 11 | 57 | 0.34 | 0.75 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 141.00 | 6.45 | 7.40 | 10.35 | -4.65 | -31.00% | 8 | 5 | 0.33 | 0.71 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 142.00 | 5.40 | 6.80 | 9.57 | -10.73 | -52.86% | 20 | 5 | 0.32 | 0.68 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 143.00 | 5.05 | 5.95 | 5.90 | -8.62 | -59.37% | 19 | 11 | 0.32 | 0.64 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 144.00 | 5.00 | 5.35 | 6.08 | -10.87 | -64.13% | 3 | 12 | 0.35 | 0.60 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 4.40 | 4.70 | 4.50 | -4.95 | -52.39% | 28 | 30 | 0.35 | 0.56 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 146.00 | 3.90 | 4.15 | 4.20 | -4.15 | -49.71% | 8 | 75 | 0.34 | 0.52 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 147.00 | 3.30 | 3.65 | 3.75 | -4.43 | -54.16% | 100 | 64 | 0.33 | 0.48 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 2.86 | 3.15 | 3.35 | -10.31 | -75.48% | 424 | 2 | 0.33 | 0.44 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 149.00 | 2.28 | 2.75 | 2.60 | -3.45 | -57.03% | 13 | 5 | 0.32 | 0.40 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 2.03 | 2.35 | 2.25 | -4.90 | -68.54% | 183 | 78 | 0.33 | 0.36 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 1.28 | 1.58 | 1.73 | -3.27 | -65.40% | 41 | 111 | 0.32 | 0.27 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 0.81 | 0.99 | 1.17 | -2.53 | -68.38% | 297 | 154 | 0.32 | 0.19 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 0.55 | 0.67 | 0.69 | -1.72 | -71.37% | 819 | 118 | 0.33 | 0.13 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 0.34 | 0.42 | 0.43 | -1.17 | -73.13% | 1,739 | 2,020 | 0.33 | 0.08 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 0.23 | 0.29 | 0.25 | -0.82 | -76.64% | 28 | 27 | 0.34 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 0.08 | 0.59 | 0.20 | -0.30 | -60.00% | 107 | 113 | 0.41 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 0.03 | 0.39 | 0.18 | -0.16 | -47.06% | 2 | 12 | 0.37 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 0.07 | 0.30 | 0.12 | -0.19 | -61.29% | 29 | 2,111 | 0.51 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 0.01 | 0.27 | 0.09 | -0.45 | -83.34% | 1 | 4 | 0.40 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 2,063 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 1.11 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.31 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 1.31 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.23 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.28 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.28 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.28 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.28 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.28 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.28 | % | 0 | 0 | 1.55 | 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 | 1.28 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.01 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 189 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.41 | 0.02 | 0.00 | 0.00% | 0 | 120 | 1.26 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.03 | 0.30 | 0.04 | -0.24 | -85.72% | 4 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.04 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 116.00 | 0.04 | 0.99 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 117.00 | 0.04 | 1.24 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 118.00 | 0.05 | 1.25 | 0.34 | 0.00 | 0.00% | 0 | 66 | 0.92 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 119.00 | 0.02 | 0.16 | 0.09 | -0.27 | -75.00% | 1 | 16 | 0.49 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.49 | -0.01 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 121.00 | 0.01 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.02 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 122.00 | 0.01 | 0.37 | 0.09 | -0.03 | -25.00% | 68 | 72 | 0.54 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 123.00 | 0.01 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.02 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 124.00 | 0.08 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.02 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.09 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.54 | -0.02 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 126.00 | 0.10 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 127.00 | 0.24 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.05 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 128.00 | 0.28 | 0.48 | 0.27 | -0.43 | -61.43% | 5 | 33 | 0.47 | -0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 129.00 | 0.32 | 0.37 | 0.30 | -0.11 | -26.83% | 1 | 45 | 0.43 | -0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 0.36 | 0.41 | 0.39 | +0.21 | +116.67% | 54 | 139 | 0.42 | -0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 131.00 | 0.32 | 0.66 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.08 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 132.00 | 0.40 | 0.64 | 3.65 | 0.00 | 0.00% | 0 | 41 | 0.41 | -0.09 | 0.01 | -0.08 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 133.00 | 0.47 | 0.97 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.42 | -0.10 | 0.01 | -0.08 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 134.00 | 0.40 | 0.91 | 0.11 | 0.00 | 0.00% | 0 | 63 | 0.37 | -0.12 | 0.02 | -0.09 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 0.73 | 1.00 | 0.64 | +0.51 | +392.31% | 257 | 48 | 0.38 | -0.13 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 136.00 | 0.79 | 0.96 | 0.70 | +0.32 | +84.22% | 83 | 25 | 0.38 | -0.15 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 137.00 | 0.84 | 1.30 | 0.81 | +0.60 | +285.72% | 19 | 17 | 0.36 | -0.17 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 138.00 | 1.11 | 1.32 | 0.96 | -5.08 | -84.11% | 3 | 13 | 0.37 | -0.20 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 139.00 | 1.32 | 1.48 | 0.83 | -6.27 | -88.31% | 2 | 9 | 0.36 | -0.22 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 1.58 | 1.82 | 1.50 | +1.12 | +294.74% | 244 | 47 | 0.36 | -0.25 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 141.00 | 1.81 | 2.16 | 1.74 | +1.28 | +278.27% | 44 | 36 | 0.35 | -0.29 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 142.00 | 1.93 | 2.45 | 2.13 | +1.67 | +363.05% | 21 | 4 | 0.34 | -0.32 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 143.00 | 2.46 | 2.67 | 2.53 | +2.20 | +666.67% | 8 | 127 | 0.35 | -0.36 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 144.00 | 2.80 | 3.50 | 2.87 | +2.14 | +293.16% | 49 | 4 | 0.34 | -0.40 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 3.20 | 4.40 | 2.80 | +1.77 | +171.85% | 96 | 53 | 0.34 | -0.44 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 146.00 | 3.60 | 3.90 | 3.45 | +2.36 | +216.52% | 33 | 34 | 0.34 | -0.48 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 147.00 | 4.00 | 5.25 | 4.15 | +2.73 | +192.26% | 151 | 48 | 0.32 | -0.52 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 4.65 | 4.90 | 4.01 | +2.81 | +234.17% | 42 | 123 | 0.33 | -0.56 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 149.00 | 5.25 | 5.55 | 5.30 | +3.85 | +265.52% | 32 | 66 | 0.32 | -0.60 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 5.85 | 6.55 | 5.61 | +4.00 | +248.45% | 39 | 149 | 0.35 | -0.64 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 7.25 | 8.10 | 7.29 | +4.93 | +208.90% | 48 | 103 | 0.32 | -0.73 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 9.50 | 9.90 | 8.54 | +4.94 | +137.23% | 23 | 94 | 0.32 | -0.81 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 11.65 | 12.70 | 11.30 | +6.60 | +140.43% | 14 | 89 | 0.37 | -0.87 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 13.80 | 14.45 | 10.90 | +3.95 | +56.84% | 6 | 248 | 0.31 | -0.92 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 16.30 | 16.95 | 9.85 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.95 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 18.70 | 19.30 | 17.76 | +5.71 | +47.39% | 5 | 113 | 0.45 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 21.05 | 21.80 | 13.30 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.98 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 23.55 | 24.25 | 23.70 | +12.85 | +118.44% | 4 | 9 | 0.54 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 24.20 | 27.45 | 19.51 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 26.55 | 30.15 | 29.10 | +13.50 | +86.54% | 6 | 6 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 29.00 | 32.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 32.40 | 35.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 182.50 | 34.00 | 37.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 37.60 | 39.85 | 38.85 | +14.65 | +60.54% | 2 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 42.35 | 45.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 47.25 | 50.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 52.30 | 55.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 205.00 | 57.35 | 60.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 210.00 | 62.95 | 65.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 215.00 | 66.85 | 70.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 71.90 | 75.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 225.00 | 76.95 | 80.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 81.85 | 85.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 235.00 | 86.80 | 90.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 91.80 | 95.45 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |