Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $143.75 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 92.90 | 94.45 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 87.80 | 89.60 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 60.00 | 82.85 | 84.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 65.00 | 77.90 | 79.60 | 39.11 | 0.00 | 0.00% | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 72.85 | 74.50 | 49.97 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:08 PM EST |
| 74.00 | 68.90 | 70.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 75.00 | 67.95 | 69.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 76.00 | 67.00 | 68.65 | 13.70 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:08 PM EST |
| 77.00 | 65.90 | 67.50 | 65.80 | % | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 78.00 | 65.15 | 66.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 79.00 | 64.05 | 65.65 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 80.00 | 63.00 | 64.65 | 46.08 | 0.00 | 0.00% | 0 | 18 | 1.86 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 81.00 | 62.00 | 63.65 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:08 PM EST |
| 82.00 | 61.05 | 62.65 | 39.31 | 0.00 | 0.00% | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 83.00 | 60.05 | 61.60 | 16.60 | 0.00 | 0.00% | 0 | 11 | 1.74 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:08 PM EST |
| 84.00 | 59.05 | 60.55 | 60.43 | +1.96 | +3.36% | 28 | 24 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 58.45 | 59.55 | 41.66 | 0.00 | 0.00% | 0 | 148 | 1.69 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 86.00 | 57.05 | 58.70 | 40.00 | 0.00 | 0.00% | 0 | 53 | 1.68 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 87.00 | 56.00 | 57.60 | 39.00 | 0.00 | 0.00% | 0 | 18 | 1.66 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 88.00 | 55.00 | 56.50 | 55.79 | +4.95 | +9.74% | 1 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 89.00 | 54.00 | 55.50 | 55.15 | +6.30 | +12.90% | 1 | 21 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 53.10 | 54.70 | 54.19 | +5.74 | +11.85% | 5 | 623 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 91.00 | 52.20 | 53.60 | 53.20 | +9.95 | +23.01% | 1 | 118 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 92.00 | 51.05 | 52.70 | 43.96 | 0.00 | 0.00% | 0 | 61 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 93.00 | 50.05 | 51.70 | 51.15 | +2.65 | +5.47% | 4 | 151 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 94.00 | 48.95 | 50.75 | 50.00 | +6.00 | +13.64% | 1 | 96 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 48.10 | 49.75 | 48.91 | +5.90 | +13.72% | 2 | 77 | 1.45 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 96.00 | 47.00 | 48.65 | 48.09 | +4.50 | +10.33% | 9 | 64 | 1.42 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 97.00 | 46.10 | 47.70 | 41.74 | 0.00 | 0.00% | 0 | 68 | 1.39 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 98.00 | 45.10 | 46.70 | 40.04 | 0.00 | 0.00% | 0 | 156 | 1.34 | 1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 99.00 | 44.05 | 45.75 | 45.56 | +10.26 | +29.07% | 6 | 108 | 1.33 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 43.60 | 44.50 | 44.00 | +6.98 | +18.86% | 28 | 1,353 | 1.10 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 101.00 | 42.15 | 43.50 | 43.22 | +6.96 | +19.20% | 3 | 97 | 1.22 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 102.00 | 41.35 | 42.35 | 41.15 | +8.80 | +27.21% | 13 | 278 | 1.22 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 103.00 | 40.50 | 41.25 | 31.35 | 0.00 | 0.00% | 0 | 224 | 1.17 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 104.00 | 39.40 | 40.40 | 40.12 | +7.27 | +22.14% | 1 | 110 | 1.15 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 38.40 | 39.45 | 37.17 | +6.17 | +19.91% | 9 | 441 | 1.12 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 106.00 | 37.40 | 38.35 | 37.10 | +8.70 | +30.64% | 2 | 64 | 1.30 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 107.00 | 36.70 | 37.25 | 37.00 | +7.76 | +26.54% | 11 | 134 | 1.01 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 108.00 | 35.40 | 36.40 | 35.92 | +7.42 | +26.04% | 2 | 621 | 1.08 | 0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 109.00 | 34.35 | 35.55 | 34.20 | +7.73 | +29.21% | 12 | 69 | 1.03 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 33.55 | 34.85 | 34.16 | +6.51 | +23.55% | 96 | 934 | 0.88 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 111.00 | 32.80 | 33.30 | 32.30 | +7.27 | +29.05% | 1 | 88 | 1.00 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 112.00 | 31.50 | 32.40 | 32.30 | +7.15 | +28.43% | 16 | 172 | 0.95 | 0.97 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 113.00 | 30.40 | 31.50 | 22.70 | 0.00 | 0.00% | 0 | 288 | 0.93 | 0.97 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 114.00 | 29.45 | 30.50 | 30.45 | +7.10 | +30.41% | 3 | 131 | 0.93 | 0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 27.90 | 29.95 | 28.70 | +5.60 | +24.25% | 26 | 595 | 0.88 | 0.96 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 116.00 | 27.65 | 29.00 | 28.39 | +9.61 | +51.18% | 22 | 871 | 0.84 | 0.96 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 117.00 | 26.50 | 28.00 | 26.95 | +6.30 | +30.51% | 5 | 265 | 0.82 | 0.96 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 118.00 | 25.75 | 27.00 | 26.75 | +6.24 | +30.43% | 13 | 58 | 0.81 | 0.95 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 119.00 | 24.85 | 26.05 | 25.30 | +8.30 | +48.83% | 72 | 111 | 0.81 | 0.94 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 24.15 | 24.50 | 23.85 | +5.80 | +32.14% | 167 | 2,698 | 0.69 | 0.94 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 121.00 | 23.15 | 24.15 | 23.16 | +6.36 | +37.86% | 5 | 54 | 0.74 | 0.93 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 122.00 | 22.20 | 23.10 | 21.45 | +6.50 | +43.48% | 9 | 68 | 0.75 | 0.93 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 123.00 | 21.30 | 21.85 | 21.40 | +9.50 | +79.84% | 13 | 49 | 0.57 | 0.92 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 124.00 | 20.40 | 21.40 | 20.00 | +5.70 | +39.86% | 20 | 64 | 0.68 | 0.91 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 19.55 | 19.75 | 19.20 | +6.18 | +47.47% | 132 | 758 | 0.56 | 0.90 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 126.00 | 18.60 | 18.95 | 18.40 | +5.80 | +46.04% | 43 | 155 | 0.54 | 0.89 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 127.00 | 17.75 | 18.00 | 17.45 | +6.00 | +52.41% | 67 | 409 | 0.56 | 0.88 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 128.00 | 16.90 | 17.25 | 16.82 | +6.29 | +59.74% | 39 | 210 | 0.55 | 0.87 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 129.00 | 16.05 | 16.50 | 15.25 | +5.35 | +54.04% | 19 | 132 | 0.56 | 0.86 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 15.20 | 15.50 | 15.06 | +5.81 | +62.82% | 1,646 | 2,650 | 0.55 | 0.85 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 131.00 | 13.85 | 14.85 | 13.53 | +4.97 | +58.07% | 55 | 289 | 0.57 | 0.83 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 132.00 | 13.60 | 13.90 | 12.63 | +4.18 | +49.47% | 182 | 245 | 0.55 | 0.81 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 133.00 | 12.80 | 13.20 | 12.40 | +4.54 | +57.77% | 54 | 117 | 0.55 | 0.79 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 134.00 | 12.05 | 12.65 | 12.30 | +5.18 | +72.76% | 62 | 206 | 0.57 | 0.77 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 11.35 | 11.60 | 11.38 | +4.95 | +76.99% | 738 | 1,699 | 0.55 | 0.75 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 136.00 | 10.70 | 10.95 | 10.60 | +4.26 | +67.20% | 49 | 138 | 0.56 | 0.73 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 137.00 | 10.00 | 10.35 | 9.55 | +3.86 | +67.84% | 85 | 156 | 0.55 | 0.70 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 138.00 | 9.35 | 10.25 | 9.25 | +4.20 | +83.17% | 727 | 187 | 0.55 | 0.68 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 139.00 | 8.80 | 9.70 | 8.80 | +3.25 | +58.56% | 76 | 109 | 0.55 | 0.65 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 8.15 | 8.45 | 8.35 | +4.00 | +91.96% | 1,028 | 1,615 | 0.56 | 0.63 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 141.00 | 7.65 | 7.95 | 7.95 | +3.85 | +93.91% | 114 | 109 | 0.56 | 0.60 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 142.00 | 7.15 | 7.35 | 7.30 | +3.10 | +73.81% | 572 | 126 | 0.56 | 0.57 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 143.00 | 6.65 | 7.20 | 6.80 | +2.90 | +74.36% | 1,018 | 72 | 0.56 | 0.55 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 144.00 | 6.20 | 6.40 | 6.35 | +3.05 | +92.43% | 923 | 100 | 0.56 | 0.52 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 5.75 | 5.95 | 5.75 | +2.75 | +91.67% | 2,131 | 3,348 | 0.56 | 0.50 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 146.00 | 5.35 | 5.60 | 5.50 | +2.30 | +71.88% | 443 | 68 | 0.57 | 0.47 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 147.00 | 4.95 | 5.15 | 4.92 | +2.34 | +90.70% | 161 | 68 | 0.57 | 0.45 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 148.00 | 4.60 | 4.80 | 4.49 | +1.89 | +72.70% | 382 | 43 | 0.57 | 0.43 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 149.00 | 4.30 | 4.45 | 3.90 | +1.41 | +56.63% | 132 | 1,050 | 0.58 | 0.40 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 4.00 | 4.10 | 4.00 | +1.99 | +99.01% | 4,662 | 4,040 | 0.58 | 0.38 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 2.71 | 2.88 | 2.90 | +1.51 | +108.64% | 2,493 | 396 | 0.60 | 0.29 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 1.83 | 1.94 | 1.91 | +1.03 | +117.05% | 2,498 | 2,193 | 0.62 | 0.21 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 1.25 | 1.48 | 1.34 | +0.73 | +119.68% | 465 | 585 | 0.63 | 0.15 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 0.90 | 0.97 | 0.95 | +0.55 | +137.50% | 492 | 440 | 0.66 | 0.11 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 0.62 | 0.70 | 0.70 | % | 232 | 0 | 0.68 | 0.08 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 180.00 | 0.46 | 0.52 | 0.50 | +0.27 | +117.40% | 500 | 128 | 0.70 | 0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 185.00 | 0.35 | 0.47 | 0.40 | % | 28 | 0 | 0.74 | 0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 190.00 | 0.26 | 0.37 | 0.29 | +0.16 | +123.08% | 96 | 61 | 0.77 | 0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 195.00 | 0.23 | 0.30 | 0.31 | % | 13 | 0 | 0.80 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 200.00 | 0.16 | 0.23 | 0.20 | +0.14 | +233.34% | 205 | 91 | 0.82 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 210.00 | 0.10 | 0.13 | 0.13 | +0.09 | +225.00% | 101 | 46 | 0.85 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 220.00 | 0.03 | 0.10 | 0.10 | +0.04 | +66.67% | 46 | 9 | 0.87 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 0.22 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 250.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 5 | 116 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 0.21 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 270.00 | 0.00 | 0.41 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.18 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.18 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.18 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:08 PM EST |
| 74.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:08 PM EST |
| 76.00 | 0.00 | 0.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 77.00 | 0.00 | 0.09 | 0.67 | 0.00 | 0.00% | 0 | 847 | 1.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 78.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 5 | 41 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 79.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 80.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 292 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 81.00 | 0.00 | 0.08 | 0.02 | -0.70 | -97.23% | 3 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 82.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 84.00 | 0.01 | 0.11 | 0.02 | -0.18 | -90.00% | 2 | 162 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 21 | 438 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 86.00 | 0.01 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 109 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 87.00 | 0.01 | 0.10 | 0.05 | +0.04 | +400.00% | 1 | 83 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 88.00 | 0.01 | 0.05 | 0.04 | -0.04 | -50.00% | 2 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 89.00 | 0.00 | 0.11 | 0.04 | -0.13 | -76.48% | 1 | 151 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 505 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 91.00 | 0.01 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 92.00 | 0.04 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 93.00 | 0.04 | 0.07 | 0.04 | -0.06 | -60.00% | 6 | 74 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 94.00 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 2 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 0.01 | 0.07 | 0.06 | +0.01 | +20.00% | 38 | 348 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 96.00 | 0.05 | 0.14 | 0.05 | -0.02 | -28.58% | 7 | 46 | 0.92 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 97.00 | 0.00 | 0.14 | 0.08 | +0.03 | +60.00% | 2 | 80 | 0.96 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 98.00 | 0.04 | 0.11 | 0.06 | +0.03 | +100.00% | 4 | 57 | 0.85 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 99.00 | 0.01 | 0.40 | 0.05 | -0.14 | -73.69% | 2 | 160 | 0.82 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 277 | 726 | 0.80 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 101.00 | 0.06 | 0.13 | 0.06 | -0.04 | -40.00% | 2 | 175 | 0.81 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 102.00 | 0.02 | 0.15 | 0.07 | -0.02 | -22.23% | 2 | 103 | 0.82 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 103.00 | 0.05 | 0.16 | 0.09 | 0.00 | 0.00% | 21 | 143 | 0.78 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 104.00 | 0.06 | 0.12 | 0.12 | +0.05 | +71.43% | 2 | 796 | 0.77 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 0.10 | 0.13 | 0.10 | -0.01 | -9.10% | 21 | 650 | 0.76 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 106.00 | 0.05 | 0.13 | 0.13 | +0.03 | +30.00% | 32 | 96 | 0.71 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 107.00 | 0.06 | 0.16 | 0.12 | -0.04 | -25.00% | 9 | 394 | 0.71 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 108.00 | 0.07 | 0.16 | 0.12 | -0.01 | -7.70% | 1 | 190 | 0.70 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 109.00 | 0.07 | 0.20 | 0.16 | -0.02 | -11.12% | 50 | 90 | 0.69 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 0.09 | 0.20 | 0.16 | -0.03 | -15.79% | 166 | 1,079 | 0.68 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 111.00 | 0.11 | 0.20 | 0.20 | -0.03 | -13.05% | 12 | 126 | 0.67 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 112.00 | 0.13 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 192 | 0.68 | -0.03 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 113.00 | 0.18 | 0.25 | 0.18 | -0.10 | -35.72% | 60 | 170 | 0.67 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 114.00 | 0.16 | 0.24 | 0.24 | -0.05 | -17.25% | 10 | 62 | 0.64 | -0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 0.20 | 0.25 | 0.24 | -0.13 | -35.14% | 97 | 706 | 0.64 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 116.00 | 0.21 | 0.29 | 0.27 | -0.12 | -30.77% | 12 | 336 | 0.63 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 117.00 | 0.28 | 0.35 | 0.30 | -0.23 | -43.40% | 51 | 209 | 0.63 | -0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 118.00 | 0.24 | 0.38 | 0.32 | -0.19 | -37.26% | 275 | 176 | 0.61 | -0.05 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 119.00 | 0.28 | 0.39 | 0.37 | -0.26 | -41.27% | 6 | 47 | 0.60 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 0.38 | 0.40 | 0.39 | -0.34 | -46.58% | 573 | 743 | 0.60 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 121.00 | 0.42 | 0.46 | 0.43 | -0.33 | -43.43% | 27 | 32 | 0.59 | -0.07 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 122.00 | 0.47 | 0.52 | 0.52 | -0.51 | -49.52% | 533 | 182 | 0.58 | -0.07 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 123.00 | 0.54 | 0.59 | 0.56 | -0.61 | -52.14% | 32 | 176 | 0.58 | -0.08 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 124.00 | 0.62 | 0.66 | 0.65 | -0.61 | -48.42% | 75 | 200 | 0.57 | -0.09 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 0.70 | 0.75 | 0.76 | -0.85 | -52.80% | 369 | 1,020 | 0.57 | -0.10 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 126.00 | 0.79 | 0.86 | 0.84 | -0.90 | -51.73% | 69 | 104 | 0.56 | -0.11 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 127.00 | 0.90 | 0.98 | 0.99 | -1.02 | -50.75% | 109 | 86 | 0.56 | -0.12 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 128.00 | 1.04 | 1.11 | 1.08 | -1.04 | -49.06% | 249 | 131 | 0.56 | -0.13 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 129.00 | 1.18 | 1.26 | 1.38 | -0.86 | -38.40% | 158 | 125 | 0.56 | -0.14 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 1.36 | 1.43 | 1.42 | -1.53 | -51.87% | 2,374 | 332 | 0.56 | -0.15 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 131.00 | 1.50 | 1.65 | 1.65 | -1.60 | -49.24% | 61 | 19 | 0.55 | -0.17 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 132.00 | 1.71 | 1.80 | 1.86 | -1.87 | -50.14% | 77 | 71 | 0.55 | -0.19 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 133.00 | 2.00 | 2.07 | 2.08 | -1.59 | -43.33% | 185 | 95 | 0.55 | -0.21 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 134.00 | 2.16 | 2.33 | 2.32 | -2.18 | -48.45% | 146 | 72 | 0.55 | -0.23 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 2.50 | 2.62 | 2.65 | -2.55 | -49.04% | 1,840 | 1,106 | 0.55 | -0.25 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 136.00 | 2.82 | 3.10 | 2.84 | -2.36 | -45.39% | 80 | 156 | 0.55 | -0.27 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 137.00 | 3.10 | 3.30 | 3.37 | -2.37 | -41.29% | 433 | 42 | 0.55 | -0.30 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 138.00 | 3.45 | 3.65 | 3.64 | -2.71 | -42.68% | 65 | 99 | 0.55 | -0.32 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 139.00 | 3.90 | 4.05 | 4.10 | -2.67 | -39.44% | 126 | 32 | 0.56 | -0.35 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 4.30 | 4.50 | 4.43 | -3.52 | -44.28% | 2,507 | 2,399 | 0.56 | -0.37 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 141.00 | 4.75 | 4.95 | 4.98 | -5.22 | -51.18% | 877 | 24 | 0.56 | -0.40 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 142.00 | 5.15 | 5.40 | 5.40 | -3.10 | -36.48% | 244 | 26 | 0.56 | -0.43 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 143.00 | 5.70 | 5.95 | 5.81 | -7.54 | -56.48% | 538 | 26 | 0.56 | -0.45 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 144.00 | 6.15 | 6.50 | 6.59 | -6.15 | -48.28% | 468 | 33 | 0.57 | -0.48 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 6.80 | 7.05 | 6.95 | -4.44 | -38.99% | 502 | 123 | 0.56 | -0.50 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 146.00 | 7.40 | 8.10 | 7.70 | -6.45 | -45.59% | 33 | 10 | 0.57 | -0.53 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 147.00 | 8.00 | 8.25 | 8.12 | % | 31 | 0 | 0.57 | -0.55 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 148.00 | 8.65 | 8.90 | 9.43 | % | 6 | 0 | 0.58 | -0.57 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 149.00 | 9.30 | 9.55 | 10.30 | % | 2 | 0 | 0.58 | -0.60 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 150.00 | 9.90 | 10.25 | 10.20 | -5.10 | -33.34% | 343 | 197 | 0.57 | -0.62 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 13.65 | 14.00 | 14.00 | -5.55 | -28.39% | 306 | 40 | 0.59 | -0.71 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 17.80 | 18.55 | 19.00 | -4.25 | -18.28% | 162 | 10 | 0.61 | -0.79 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 22.15 | 22.55 | 22.40 | % | 20 | 0 | 0.63 | -0.85 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 170.00 | 26.80 | 27.70 | 29.62 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.89 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 30.90 | 32.20 | % | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.11 | 2/21/2025 4:00:08 PM EST | |||
| 180.00 | 35.85 | 36.80 | 37.62 | % | 5 | 0 | 0.93 | -0.94 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 185.00 | 41.05 | 42.60 | % | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 190.00 | 45.65 | 46.90 | % | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 195.00 | 50.95 | 52.00 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 200.00 | 55.95 | 56.75 | % | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 210.00 | 65.50 | 67.10 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 220.00 | 75.50 | 77.10 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 230.00 | 85.45 | 87.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 240.00 | 95.45 | 97.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 250.00 | 105.50 | 107.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 260.00 | 115.50 | 117.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 270.00 | 125.45 | 127.15 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 280.00 | 135.90 | 137.85 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |