Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $101.35 as of 2/21/2025 9:11:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.80 | 61.85 | 60.60 | -3.43 | -5.36% | 11 | 31 | 2.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 55.80 | 57.00 | 55.58 | -3.42 | -5.80% | 6 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 50.80 | 52.00 | 51.82 | +0.76 | +1.49% | 4 | 54 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 45.60 | 47.00 | 46.65 | +0.10 | +0.22% | 50 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 41.10 | 42.15 | 47.14 | +2.84 | +6.42% | 4 | 103 | 1.57 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 35.95 | 38.75 | 39.95 | +0.85 | +2.18% | 2 | 66 | 1.36 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 66.00 | 34.85 | 36.30 | 36.45 | -1.65 | -4.34% | 26 | 24 | 1.17 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.00 | 34.20 | 36.75 | 35.00 | -2.45 | -6.55% | 23 | 17 | 1.33 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 68.00 | 33.35 | 35.80 | 32.60 | -4.15 | -11.30% | 23 | 49 | 1.26 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 69.00 | 31.65 | 33.25 | 32.45 | -4.29 | -11.68% | 35 | 35 | 1.25 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 30.80 | 33.70 | 32.15 | -3.64 | -10.17% | 3 | 131 | 1.10 | 0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 71.00 | 30.40 | 32.80 | 30.50 | -3.00 | -8.96% | 5 | 33 | 1.19 | 0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.00 | 28.85 | 31.90 | 30.15 | -4.10 | -11.98% | 61 | 25 | 1.15 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 73.00 | 28.05 | 29.35 | 28.55 | -3.20 | -10.08% | 20 | 53 | 0.82 | 0.97 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 74.00 | 27.40 | 28.35 | 28.00 | -2.25 | -7.44% | 8 | 71 | 1.00 | 0.97 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 26.50 | 28.95 | 27.05 | -5.00 | -15.61% | 31 | 220 | 0.88 | 0.97 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 76.00 | 25.00 | 28.00 | 27.00 | -1.65 | -5.76% | 11 | 111 | 1.02 | 0.96 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.00 | 24.55 | 25.50 | 24.51 | -5.29 | -17.76% | 24 | 129 | 0.80 | 0.96 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 78.00 | 23.60 | 24.50 | 23.64 | -1.51 | -6.01% | 3 | 109 | 0.88 | 0.95 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 79.00 | 22.15 | 23.55 | 23.80 | -2.15 | -8.29% | 13 | 139 | 0.79 | 0.94 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 20.85 | 22.35 | 22.19 | -4.81 | -17.82% | 109 | 438 | 0.86 | 0.94 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 81.00 | 20.15 | 21.60 | 21.25 | -4.55 | -17.64% | 11 | 206 | 0.65 | 0.93 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 82.00 | 19.40 | 21.35 | 20.05 | -4.95 | -19.80% | 7 | 109 | 0.72 | 0.92 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 83.00 | 19.10 | 20.75 | 19.10 | -3.10 | -13.97% | 21 | 227 | 0.86 | 0.91 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 84.00 | 18.20 | 18.90 | 19.03 | -2.02 | -9.60% | 6 | 186 | 0.79 | 0.90 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 16.90 | 17.55 | 18.30 | -4.20 | -18.67% | 138 | 655 | 0.74 | 0.89 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 86.00 | 16.40 | 17.10 | 17.10 | -3.10 | -15.35% | 141 | 130 | 0.82 | 0.88 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 87.00 | 14.85 | 16.00 | 16.05 | -3.90 | -19.55% | 10 | 97 | 0.72 | 0.86 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 88.00 | 14.35 | 15.40 | 15.25 | -4.10 | -21.19% | 743 | 96 | 0.72 | 0.85 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 89.00 | 13.25 | 14.55 | 14.65 | -3.35 | -18.62% | 11 | 63 | 0.74 | 0.83 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 12.45 | 13.45 | 13.10 | -4.90 | -27.23% | 49 | 769 | 0.67 | 0.81 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 91.00 | 12.30 | 12.90 | 13.30 | -3.35 | -20.12% | 18 | 128 | 0.79 | 0.80 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 92.00 | 11.25 | 12.10 | 11.55 | -2.60 | -18.38% | 54 | 111 | 0.71 | 0.78 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 93.00 | 10.30 | 11.35 | 10.70 | -4.40 | -29.14% | 35 | 119 | 0.69 | 0.75 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 94.00 | 9.90 | 10.65 | 10.20 | -4.25 | -29.42% | 37 | 263 | 0.71 | 0.73 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 9.35 | 9.90 | 9.45 | -3.80 | -28.68% | 72 | 435 | 0.73 | 0.71 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 96.00 | 7.85 | 8.90 | 8.83 | -2.97 | -25.17% | 52 | 231 | 0.73 | 0.68 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 97.00 | 7.10 | 8.25 | 8.25 | -4.00 | -32.66% | 96 | 167 | 0.72 | 0.66 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 98.00 | 6.65 | 7.65 | 7.60 | -4.05 | -34.77% | 82 | 217 | 0.72 | 0.63 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 99.00 | 5.40 | 7.10 | 6.90 | -3.80 | -35.52% | 211 | 421 | 0.74 | 0.60 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 6.35 | 8.45 | 6.41 | -3.19 | -33.23% | 1,392 | 1,952 | 0.71 | 0.57 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 101.00 | 5.80 | 6.25 | 5.95 | -3.10 | -34.26% | 250 | 297 | 0.73 | 0.54 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 102.00 | 5.30 | 5.50 | 5.39 | -2.96 | -35.45% | 502 | 1,448 | 0.70 | 0.52 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 103.00 | 4.85 | 5.05 | 4.90 | -2.82 | -36.53% | 781 | 578 | 0.71 | 0.49 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 104.00 | 3.25 | 6.40 | 4.45 | -2.65 | -37.33% | 503 | 606 | 0.71 | 0.46 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 4.00 | 4.15 | 4.00 | -2.65 | -39.85% | 1,648 | 1,818 | 0.70 | 0.43 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 106.00 | 3.65 | 4.75 | 3.60 | -2.52 | -41.18% | 1,077 | 602 | 0.70 | 0.41 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 107.00 | 2.26 | 3.40 | 3.35 | -2.40 | -41.74% | 1,897 | 1,231 | 0.69 | 0.38 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 108.00 | 2.92 | 3.10 | 3.00 | -2.20 | -42.31% | 1,541 | 436 | 0.69 | 0.36 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 109.00 | 2.66 | 2.79 | 2.65 | -2.05 | -43.62% | 736 | 368 | 0.69 | 0.33 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 2.40 | 2.51 | 2.44 | -1.94 | -44.30% | 3,910 | 2,224 | 0.69 | 0.31 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 111.00 | 2.13 | 2.42 | 2.20 | -1.80 | -45.00% | 368 | 431 | 0.68 | 0.29 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 112.00 | 1.91 | 2.03 | 1.91 | -1.79 | -48.38% | 439 | 748 | 0.69 | 0.27 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 113.00 | 1.73 | 2.39 | 1.82 | -1.53 | -45.68% | 313 | 500 | 0.69 | 0.25 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 114.00 | 1.52 | 1.73 | 1.65 | -1.43 | -46.43% | 329 | 423 | 0.70 | 0.23 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 1.38 | 1.67 | 1.40 | -1.44 | -50.71% | 3,481 | 2,307 | 0.69 | 0.21 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 116.00 | 1.21 | 1.52 | 1.30 | -1.31 | -50.20% | 395 | 547 | 0.71 | 0.20 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 1.02 | 1.35 | 1.15 | -1.24 | -51.89% | 268 | 1,199 | 0.70 | 0.18 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 118.00 | 0.90 | 1.26 | 0.91 | -1.27 | -58.26% | 382 | 636 | 0.68 | 0.16 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 0.83 | 1.04 | 0.94 | -1.13 | -54.59% | 342 | 655 | 0.70 | 0.15 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 0.82 | 0.86 | 0.85 | -0.97 | -53.30% | 3,461 | 3,084 | 0.70 | 0.14 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 0.70 | 0.80 | 0.76 | -0.90 | -54.22% | 119 | 604 | 0.71 | 0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 122.00 | 0.50 | 0.88 | 0.74 | -0.75 | -50.34% | 207 | 894 | 0.71 | 0.12 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 123.00 | 0.59 | 1.44 | 0.64 | -0.60 | -48.39% | 432 | 933 | 0.72 | 0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 124.00 | 0.52 | 0.63 | 0.60 | -0.77 | -56.21% | 180 | 2,293 | 0.72 | 0.10 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 0.51 | 0.71 | 0.53 | -0.67 | -55.84% | 1,363 | 3,665 | 0.73 | 0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 126.00 | 0.43 | 0.50 | 0.49 | -0.67 | -57.76% | 109 | 501 | 0.73 | 0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 127.00 | 0.37 | 0.46 | 0.47 | -0.57 | -54.81% | 279 | 1,048 | 0.73 | 0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 128.00 | 0.17 | 1.22 | 0.41 | -0.59 | -59.00% | 74 | 340 | 0.74 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 129.00 | 0.33 | 0.42 | 0.42 | -0.38 | -47.50% | 20 | 336 | 0.75 | 0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 0.30 | 0.38 | 0.35 | -0.45 | -56.25% | 751 | 2,693 | 0.75 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 131.00 | 0.07 | 0.34 | 0.27 | -0.47 | -63.52% | 178 | 266 | 0.76 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 132.00 | 0.20 | 0.35 | 0.34 | -0.40 | -54.06% | 11 | 106 | 0.76 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 133.00 | 0.17 | 0.37 | 0.30 | -0.38 | -55.89% | 29 | 894 | 0.77 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 134.00 | 0.22 | 0.35 | 0.25 | -0.44 | -63.77% | 23 | 73 | 0.81 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.22 | 0.37 | 0.25 | -0.33 | -56.90% | 273 | 1,308 | 0.82 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 136.00 | 0.14 | 0.32 | 0.21 | -0.33 | -61.12% | 44 | 77 | 0.80 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 137.00 | 0.09 | 0.29 | 0.26 | -0.25 | -49.02% | 15 | 147 | 0.78 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 138.00 | 0.08 | 0.28 | 0.12 | -0.26 | -68.43% | 13 | 334 | 0.80 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 139.00 | 0.12 | 0.28 | 0.24 | -0.19 | -44.19% | 2 | 107 | 0.81 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 0.16 | 0.26 | 0.17 | -0.24 | -58.54% | 1,161 | 972 | 0.87 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.12 | 0.17 | 0.13 | -0.17 | -56.67% | 310 | 647 | 0.93 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 0.08 | 0.10 | 0.08 | -0.15 | -65.22% | 819 | 1,502 | 0.91 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.06 | 0.20 | 0.08 | -0.19 | -70.37% | 452 | 1,185 | 0.94 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.06 | 0.06 | -0.08 | -57.15% | 173 | 1,430 | 0.97 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 109 | 442 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 0.02 | 0.08 | 0.03 | -0.05 | -62.50% | 50 | 570 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.10 | 0.07 | +0.03 | +75.00% | 9 | 307 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 0.01 | 0.11 | 0.01 | -0.04 | -80.00% | 40 | 1,180 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.23 | 0.02 | -0.02 | -50.00% | 57 | 83 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 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 | 0.07 | 0.01 | -0.01 | -50.00% | 22 | 570 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 2 | 284 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.01 | 0.04 | 0.05 | +0.02 | +66.67% | 19 | 410 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.03 | 0.12 | 0.02 | -0.02 | -50.00% | 26 | 944 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 293 | 726 | 1.08 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.09 | 0.08 | +0.02 | +33.34% | 115 | 1,239 | 1.00 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 66.00 | 0.03 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 95 | 1.02 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 67.00 | 0.03 | 0.15 | 0.15 | +0.02 | +15.39% | 2 | 70 | 0.95 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 68.00 | 0.02 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 266 | 1.15 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 69.00 | 0.05 | 0.18 | 0.18 | 0.00 | 0.00% | 1 | 326 | 0.95 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.16 | 0.14 | 0.00 | 0.00% | 607 | 1,587 | 0.94 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 71.00 | 0.11 | 0.18 | 0.16 | +0.01 | +6.67% | 23 | 323 | 0.93 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.00 | 0.08 | 0.34 | 0.23 | +0.06 | +35.30% | 24 | 199 | 0.88 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 73.00 | 0.16 | 0.23 | 0.18 | -0.02 | -10.00% | 168 | 352 | 0.91 | -0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 74.00 | 0.15 | 0.36 | 0.13 | -0.08 | -38.10% | 29 | 280 | 0.92 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.24 | 0.26 | 0.26 | +0.01 | +4.00% | 12,239 | 1,821 | 0.89 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 76.00 | 0.17 | 0.32 | 0.20 | 0.00 | 0.00% | 52 | 197 | 0.86 | -0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.00 | 0.28 | 0.38 | 0.36 | +0.08 | +28.58% | 27 | 322 | 0.87 | -0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 78.00 | 0.22 | 0.39 | 0.37 | +0.07 | +23.34% | 11 | 282 | 0.83 | -0.05 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 79.00 | 0.37 | 0.45 | 0.41 | +0.06 | +17.15% | 616 | 977 | 0.84 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.46 | 0.50 | 0.49 | +0.06 | +13.96% | 1,863 | 3,117 | 0.84 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 81.00 | 0.31 | 0.56 | 0.58 | +0.18 | +45.00% | 188 | 222 | 0.83 | -0.07 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 82.00 | 0.54 | 0.63 | 0.51 | +0.05 | +10.87% | 168 | 507 | 0.81 | -0.08 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 83.00 | 0.51 | 0.72 | 0.54 | +0.03 | +5.89% | 70 | 440 | 0.79 | -0.09 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 84.00 | 0.66 | 0.80 | 0.85 | +0.21 | +32.82% | 111 | 383 | 0.78 | -0.10 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.85 | 1.02 | 0.90 | +0.24 | +36.37% | 848 | 1,365 | 0.79 | -0.11 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 86.00 | 0.86 | 1.14 | 1.00 | +0.25 | +33.34% | 108 | 563 | 0.80 | -0.12 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 87.00 | 0.95 | 1.18 | 1.14 | +0.35 | +44.31% | 127 | 280 | 0.76 | -0.14 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 88.00 | 1.05 | 1.46 | 1.30 | +0.37 | +39.79% | 287 | 1,523 | 0.77 | -0.15 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 89.00 | 1.24 | 1.50 | 1.39 | +0.49 | +54.45% | 174 | 324 | 0.76 | -0.17 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 1.60 | 1.69 | 1.66 | +0.52 | +45.62% | 4,456 | 3,268 | 0.75 | -0.19 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 91.00 | 1.65 | 1.91 | 1.89 | +0.61 | +47.66% | 234 | 225 | 0.74 | -0.20 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 92.00 | 1.88 | 2.15 | 2.13 | +0.76 | +55.48% | 239 | 877 | 0.75 | -0.22 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 93.00 | 2.23 | 2.39 | 2.45 | +0.86 | +54.09% | 142 | 855 | 0.74 | -0.25 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 94.00 | 2.53 | 2.69 | 2.62 | +0.84 | +47.20% | 246 | 325 | 0.73 | -0.27 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 2.86 | 2.99 | 2.95 | +1.00 | +51.29% | 3,174 | 5,527 | 0.73 | -0.29 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 96.00 | 3.05 | 3.35 | 3.35 | +1.15 | +52.28% | 450 | 534 | 0.72 | -0.32 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 97.00 | 3.50 | 3.70 | 3.65 | +1.25 | +52.09% | 1,156 | 973 | 0.72 | -0.34 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 98.00 | 3.95 | 4.35 | 4.15 | +1.65 | +66.00% | 451 | 601 | 0.72 | -0.37 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 99.00 | 4.35 | 4.50 | 4.35 | +1.44 | +49.49% | 683 | 993 | 0.70 | -0.40 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 4.75 | 5.05 | 4.89 | +1.61 | +49.09% | 6,092 | 4,393 | 0.71 | -0.43 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 101.00 | 5.30 | 5.40 | 5.30 | +1.60 | +43.25% | 505 | 408 | 0.71 | -0.46 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 102.00 | 5.50 | 5.95 | 5.85 | +1.85 | +46.25% | 900 | 627 | 0.71 | -0.48 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 103.00 | 6.25 | 6.80 | 6.39 | +2.04 | +46.90% | 543 | 717 | 0.71 | -0.51 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 104.00 | 6.70 | 7.05 | 6.86 | +2.11 | +44.43% | 581 | 712 | 0.69 | -0.54 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 7.35 | 7.60 | 7.50 | +2.30 | +44.24% | 1,887 | 3,094 | 0.69 | -0.57 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 106.00 | 7.55 | 8.60 | 8.23 | +2.58 | +45.67% | 611 | 732 | 0.70 | -0.59 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 107.00 | 8.55 | 9.20 | 8.72 | +2.50 | +40.20% | 644 | 742 | 0.63 | -0.62 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 108.00 | 9.35 | 9.70 | 9.52 | +2.74 | +40.42% | 662 | 670 | 0.71 | -0.64 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 109.00 | 10.10 | 10.25 | 10.18 | +3.03 | +42.38% | 267 | 683 | 0.69 | -0.67 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 10.75 | 11.05 | 11.02 | +3.19 | +40.75% | 462 | 2,658 | 0.70 | -0.69 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 111.00 | 10.65 | 12.05 | 11.72 | +3.07 | +35.50% | 121 | 418 | 0.64 | -0.71 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 112.00 | 12.30 | 12.95 | 12.50 | +3.55 | +39.67% | 367 | 487 | 0.69 | -0.73 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 113.00 | 12.10 | 13.75 | 14.14 | +4.14 | +41.40% | 114 | 2,125 | 0.73 | -0.75 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 114.00 | 13.15 | 14.20 | 13.90 | +3.25 | +30.52% | 77 | 672 | 0.69 | -0.77 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 14.50 | 15.45 | 14.72 | +3.22 | +28.00% | 196 | 1,226 | 0.61 | -0.79 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 116.00 | 15.60 | 16.35 | 15.85 | +4.13 | +35.24% | 63 | 408 | 0.70 | -0.80 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 16.35 | 18.20 | 16.61 | +3.41 | +25.84% | 105 | 813 | 0.61 | -0.82 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 118.00 | 16.50 | 17.75 | 17.66 | +4.51 | +34.30% | 90 | 486 | 0.61 | -0.84 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 17.50 | 18.80 | 17.67 | +3.99 | +29.17% | 24 | 293 | 0.65 | -0.85 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 19.15 | 19.50 | 19.15 | +3.82 | +24.92% | 70 | 1,429 | 0.70 | -0.86 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 19.80 | 20.55 | 20.84 | +5.39 | +34.89% | 110 | 353 | 0.70 | -0.87 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 122.00 | 20.90 | 21.70 | 21.10 | +3.65 | +20.92% | 49 | 1,570 | 0.76 | -0.88 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 123.00 | 20.90 | 23.50 | 22.15 | +3.79 | +20.65% | 21 | 303 | 0.74 | -0.90 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 124.00 | 22.10 | 23.25 | 18.30 | -0.62 | -3.28% | 15 | 402 | 0.59 | -0.90 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 22.90 | 24.60 | 24.10 | +3.35 | +16.15% | 16 | 618 | 0.84 | -0.91 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 126.00 | 24.55 | 25.20 | 19.95 | -2.28 | -10.26% | 10 | 72 | 0.81 | -0.92 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 127.00 | 25.50 | 28.00 | 24.21 | 0.00 | 0.00% | 0 | 43 | 0.87 | -0.93 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 128.00 | 25.60 | 27.50 | 23.35 | +1.41 | +6.43% | 10 | 97 | 0.72 | -0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 129.00 | 26.65 | 28.45 | 24.15 | -2.21 | -8.39% | 28 | 12 | 0.84 | -0.94 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 28.55 | 29.20 | 24.25 | -3.35 | -12.14% | 7 | 100 | 0.90 | -0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 131.00 | 27.90 | 30.25 | 25.85 | -2.85 | -9.93% | 9 | 11 | 0.92 | -0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 132.00 | 30.55 | 31.10 | 29.55 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.95 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 133.00 | 31.40 | 32.25 | 11.40 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.96 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 134.00 | 32.20 | 33.35 | 34.95 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.96 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 33.00 | 34.25 | 29.95 | +1.20 | +4.18% | 1 | 52 | 1.01 | -0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 136.00 | 34.05 | 35.35 | 30.05 | +6.09 | +25.42% | 2 | 22 | 1.05 | -0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 137.00 | 35.15 | 36.30 | 31.95 | +16.65 | +108.83% | 51 | 1 | 1.05 | -0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 138.00 | 36.20 | 37.30 | 34.08 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 139.00 | 37.15 | 38.15 | 38.40 | 0.00 | 0.00% | 0 | 26 | 1.09 | -0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 38.25 | 39.20 | 41.25 | 0.00 | 0.00% | 0 | 13 | 1.09 | -0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 42.60 | 44.30 | 35.80 | 0.00 | 0.00% | 0 | 12 | 1.17 | -0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 48.05 | 49.25 | 48.00 | 0.00 | 0.00% | 0 | 95 | 1.25 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 52.55 | 54.10 | 53.60 | +18.15 | +51.20% | 1 | 3 | 1.29 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 57.75 | 60.90 | 47.93 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 62.50 | 66.00 | 41.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 67.70 | 70.15 | 50.55 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 72.65 | 75.90 | 50.90 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 78.05 | 80.95 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 82.80 | 85.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |