Options Chain for APPLIED MATLS INC COM (AMAT) - $155.68 as of 3/7/2025 7:53:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 70.00 | 72.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 90.00 | 65.00 | 67.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 95.00 | 59.60 | 62.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 100.00 | 54.65 | 57.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 105.00 | 50.05 | 52.45 | 52.46 | 0.00 | 0.00% | 0 | 24 | 2.03 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:48 PM EST |
| 110.00 | 44.85 | 47.15 | 47.23 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:48 PM EST |
| 115.00 | 39.70 | 41.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 120.00 | 34.80 | 37.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 121.00 | 34.10 | 35.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 122.00 | 32.95 | 34.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 123.00 | 31.95 | 33.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 124.00 | 31.05 | 32.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 125.00 | 29.95 | 31.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 126.00 | 29.05 | 30.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 127.00 | 28.00 | 30.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 128.00 | 26.75 | 28.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 129.00 | 25.35 | 28.60 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 130.00 | 24.40 | 27.40 | 23.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 131.00 | 23.45 | 26.60 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 3/7/2025 3:59:48 PM EST | |||
| 132.00 | 22.40 | 25.65 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 3/7/2025 3:59:48 PM EST | |||
| 133.00 | 21.40 | 24.70 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.08 | 3/7/2025 3:59:48 PM EST | |||
| 134.00 | 20.50 | 23.50 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.09 | 3/7/2025 3:59:48 PM EST | |||
| 135.00 | 19.45 | 22.90 | 24.10 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.96 | 0.01 | -0.10 | 2/27/2025 | 3/7/2025 3:59:48 PM EST |
| 136.00 | 19.30 | 21.70 | 18.25 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.96 | 0.01 | -0.10 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 137.00 | 17.50 | 20.55 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.11 | 3/7/2025 3:59:48 PM EST | |||
| 138.00 | 16.75 | 19.50 | 14.95 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.94 | 0.01 | -0.12 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 139.00 | 15.90 | 18.40 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.14 | 3/7/2025 3:59:48 PM EST | |||
| 140.00 | 15.85 | 17.30 | 12.40 | 0.00 | 0.00% | 0 | 108 | 0.71 | 0.93 | 0.01 | -0.14 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 141.00 | 14.00 | 17.15 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.15 | 3/7/2025 3:59:48 PM EST | |||
| 142.00 | 14.00 | 14.90 | 14.93 | % | 6 | 0 | 0.67 | 0.90 | 0.02 | -0.17 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 143.00 | 12.40 | 13.60 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.18 | 3/7/2025 3:59:48 PM EST | |||
| 144.00 | 11.40 | 12.70 | % | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.19 | 3/7/2025 3:59:48 PM EST | |||
| 145.00 | 10.55 | 11.85 | 11.53 | +2.68 | +30.29% | 12 | 132 | 0.51 | 0.86 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 146.00 | 9.65 | 10.95 | 8.15 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.84 | 0.02 | -0.21 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 147.00 | 9.20 | 10.10 | 7.30 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.81 | 0.03 | -0.23 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 148.00 | 9.05 | 11.10 | 8.60 | +0.18 | +2.14% | 28 | 10 | 0.63 | 0.79 | 0.03 | -0.24 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 149.00 | 8.25 | 8.50 | 5.70 | -0.60 | -9.53% | 4 | 32 | 0.48 | 0.76 | 0.03 | -0.25 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 150.00 | 7.50 | 9.30 | 8.00 | +2.23 | +38.65% | 53 | 108 | 0.59 | 0.73 | 0.03 | -0.26 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 152.50 | 4.80 | 5.95 | 5.85 | +1.65 | +39.29% | 170 | 220 | 0.47 | 0.64 | 0.04 | -0.28 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 155.00 | 4.25 | 4.45 | 4.35 | +1.15 | +35.94% | 116 | 946 | 0.46 | 0.55 | 0.04 | -0.29 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 157.50 | 2.97 | 3.15 | 3.13 | +0.57 | +22.27% | 112 | 141 | 0.44 | 0.44 | 0.04 | -0.29 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 160.00 | 1.89 | 2.24 | 1.80 | +0.11 | +6.51% | 242 | 235 | 0.43 | 0.35 | 0.04 | -0.26 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 162.50 | 1.28 | 1.56 | 1.33 | +0.28 | +26.67% | 418 | 543 | 0.44 | 0.25 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 165.00 | 0.39 | 0.89 | 0.81 | +0.07 | +9.46% | 185 | 1,200 | 0.41 | 0.18 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 167.50 | 0.46 | 0.66 | 0.49 | -0.04 | -7.55% | 55 | 222 | 0.44 | 0.12 | 0.02 | -0.14 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 170.00 | 0.26 | 0.34 | 0.29 | +0.03 | +11.54% | 55 | 314 | 0.43 | 0.08 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 172.50 | 0.15 | 0.33 | 0.17 | -0.01 | -5.56% | 27 | 147 | 0.46 | 0.05 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 175.00 | 0.10 | 0.17 | 0.10 | -0.02 | -16.67% | 12 | 256 | 0.46 | 0.03 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 177.50 | 0.00 | 0.10 | 0.06 | -0.07 | -53.85% | 10 | 70 | 0.48 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.11 | 0.05 | -0.02 | -28.58% | 5 | 251 | 0.53 | 0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 182.50 | 0.00 | 0.46 | 0.17 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 9 | 539 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 187.50 | 0.00 | 1.18 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:48 PM EST |
| 190.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 6 | 920 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 192.50 | 0.00 | 2.14 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 20 | 93 | 0.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 197.50 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.14 | 0.02 | +0.01 | +100.00% | 2 | 241 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.32 | 0.04 | -0.01 | -20.00% | 1 | 51 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.67 | 0.03 | -0.02 | -40.00% | 70 | 435 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:48 PM EST |
| 225.00 | 0.00 | 2.13 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:48 PM EST |
| 235.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 2.13 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.13 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.13 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.13 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.32 | 0.02 | % | 2 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.24 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.01 | 0.04 | 0.00 | 0.00% | 0 | 100 | 2.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.47 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.10 | 0.02 | % | 3 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 120.00 | 0.00 | 0.32 | 0.50 | +0.39 | +354.55% | 3 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 121.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 122.00 | 0.00 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 123.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 124.00 | 0.00 | 1.22 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 125.00 | 0.01 | 1.02 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 126.00 | 0.02 | 1.02 | 0.06 | -0.20 | -76.93% | 2 | 23 | 1.09 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 127.00 | 0.00 | 1.03 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 128.00 | 0.00 | 1.05 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 129.00 | 0.00 | 1.06 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 130.00 | 0.05 | 0.30 | 0.29 | -0.07 | -19.45% | 10 | 28 | 0.69 | -0.01 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 131.00 | 0.05 | 1.09 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 132.00 | 0.00 | 1.11 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.83 | -0.01 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 133.00 | 0.00 | 0.41 | 0.22 | -0.38 | -63.34% | 10 | 1 | 0.61 | -0.03 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 134.00 | 0.09 | 0.49 | 0.22 | -0.23 | -51.12% | 3 | 15 | 0.63 | -0.03 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 135.00 | 0.02 | 0.25 | 0.32 | -0.22 | -40.75% | 12 | 114 | 0.53 | -0.04 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 136.00 | 0.00 | 1.19 | 0.25 | -0.33 | -56.90% | 4 | 3 | 0.77 | -0.04 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 137.00 | 0.00 | 1.22 | 0.28 | -0.57 | -67.06% | 3 | 138 | 0.74 | -0.05 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 138.00 | 0.00 | 0.37 | 0.31 | -0.60 | -65.94% | 34 | 3 | 0.52 | -0.06 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 139.00 | 0.29 | 0.36 | 0.32 | -0.38 | -54.29% | 32 | 8 | 0.53 | -0.07 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 140.00 | 0.33 | 0.42 | 0.46 | -0.63 | -57.80% | 26 | 65 | 0.54 | -0.07 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 141.00 | 0.23 | 0.49 | 0.77 | -0.70 | -47.62% | 9 | 81 | 0.51 | -0.08 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 142.00 | 0.23 | 0.67 | 0.52 | -0.88 | -62.86% | 7 | 24 | 0.51 | -0.10 | 0.02 | -0.17 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 143.00 | 0.52 | 1.71 | 0.75 | -0.76 | -50.34% | 35 | 5 | 0.54 | -0.11 | 0.02 | -0.18 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 144.00 | 0.53 | 0.75 | 1.40 | -0.19 | -11.95% | 1 | 18 | 0.50 | -0.13 | 0.02 | -0.19 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 145.00 | 0.79 | 0.90 | 0.94 | -1.27 | -57.47% | 46 | 271 | 0.51 | -0.14 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 146.00 | 0.93 | 2.13 | 1.07 | -1.69 | -61.24% | 127 | 11 | 0.50 | -0.16 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 147.00 | 1.09 | 2.33 | 1.15 | -1.87 | -61.93% | 21 | 150 | 0.50 | -0.19 | 0.03 | -0.23 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 148.00 | 1.24 | 2.56 | 1.47 | -0.50 | -25.39% | 56 | 7 | 0.49 | -0.21 | 0.03 | -0.24 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 149.00 | 1.46 | 1.69 | 1.53 | -1.77 | -53.64% | 38 | 17 | 0.49 | -0.24 | 0.03 | -0.25 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 150.00 | 1.69 | 2.51 | 1.75 | -1.90 | -52.06% | 125 | 713 | 0.48 | -0.27 | 0.03 | -0.26 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 152.50 | 2.40 | 3.90 | 2.50 | -2.05 | -45.06% | 236 | 302 | 0.46 | -0.36 | 0.04 | -0.28 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 155.00 | 3.40 | 4.95 | 3.50 | -2.95 | -45.74% | 433 | 1,526 | 0.45 | -0.45 | 0.04 | -0.29 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 157.50 | 4.60 | 4.85 | 4.73 | -3.91 | -45.26% | 26 | 115 | 0.44 | -0.56 | 0.04 | -0.29 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 160.00 | 6.00 | 7.55 | 5.67 | -4.03 | -41.55% | 64 | 249 | 0.41 | -0.65 | 0.04 | -0.26 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 162.50 | 7.80 | 8.15 | 7.41 | -5.32 | -41.80% | 38 | 72 | 0.42 | -0.75 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 165.00 | 9.75 | 11.95 | 9.53 | -3.76 | -28.30% | 96 | 391 | 0.39 | -0.82 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 167.50 | 11.75 | 14.20 | 13.14 | -2.18 | -14.23% | 2 | 50 | 0.38 | -0.88 | 0.02 | -0.14 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 170.00 | 13.50 | 14.75 | 15.77 | -2.39 | -13.17% | 24 | 112 | 0.54 | -0.92 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 172.50 | 16.15 | 17.15 | 17.29 | -3.64 | -17.40% | 20 | 46 | 0.60 | -0.95 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 175.00 | 18.40 | 19.75 | 20.95 | -3.49 | -14.28% | 7 | 197 | 0.61 | -0.97 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 177.50 | 21.25 | 23.60 | 24.42 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.98 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 180.00 | 23.80 | 24.65 | 24.45 | +1.73 | +7.62% | 2 | 11 | 0.78 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 182.50 | 25.75 | 27.80 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | -0.01 | 2/26/2025 | 3/7/2025 3:59:48 PM EST |
| 185.00 | 28.25 | 30.00 | 28.89 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:48 PM EST |
| 187.50 | 30.85 | 32.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 190.00 | 33.15 | 35.40 | 39.99 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 192.50 | 35.85 | 38.45 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 195.00 | 38.35 | 40.40 | 38.98 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:48 PM EST |
| 197.50 | 40.40 | 42.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 200.00 | 43.05 | 45.45 | 29.13 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:48 PM EST |
| 205.00 | 48.10 | 50.25 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:48 PM EST |
| 210.00 | 53.30 | 55.05 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 215.00 | 58.05 | 60.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 220.00 | 62.95 | 65.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 225.00 | 67.85 | 70.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 230.00 | 72.80 | 75.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 235.00 | 77.90 | 80.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 240.00 | 82.90 | 85.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 245.00 | 87.75 | 90.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 250.00 | 92.85 | 95.90 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 255.00 | 97.95 | 100.60 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 260.00 | 102.75 | 105.85 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 265.00 | 108.35 | 110.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 270.00 | 113.20 | 115.35 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST |