Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $86.03 as of 3/7/2025 7:54:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.40 | 47.60 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 45.00 | 40.30 | 42.70 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 50.00 | 34.40 | 38.10 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 55.00 | 29.50 | 32.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 60.00 | 25.50 | 27.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 65.00 | 19.90 | 21.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 66.00 | 19.10 | 20.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 67.00 | 18.20 | 19.90 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 68.00 | 17.80 | 18.90 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:59 PM EST | |||
| 69.00 | 16.20 | 17.90 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 3/7/2025 3:59:59 PM EST | |||
| 70.00 | 15.10 | 17.70 | 12.06 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.05 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 71.00 | 14.60 | 15.90 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.05 | 3/7/2025 3:59:59 PM EST | |||
| 72.00 | 12.90 | 15.00 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.07 | 3/7/2025 3:59:59 PM EST | |||
| 73.00 | 12.50 | 14.00 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.07 | 3/7/2025 3:59:59 PM EST | |||
| 74.00 | 11.30 | 12.90 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.09 | 3/7/2025 3:59:59 PM EST | |||
| 75.00 | 10.60 | 12.10 | 12.00 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.93 | 0.01 | -0.10 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 76.00 | 10.20 | 11.20 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.91 | 0.02 | -0.11 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 77.00 | 9.30 | 10.20 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.89 | 0.02 | -0.12 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 78.00 | 8.20 | 8.80 | 9.00 | +1.70 | +23.29% | 7 | 14 | 0.56 | 0.87 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 79.00 | 6.80 | 7.90 | 9.60 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.85 | 0.03 | -0.14 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 80.00 | 6.10 | 7.10 | 5.75 | -0.11 | -1.88% | 61 | 107 | 0.49 | 0.82 | 0.03 | -0.16 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 81.00 | 5.90 | 6.60 | 6.18 | -0.82 | -11.72% | 42 | 7 | 0.67 | 0.78 | 0.04 | -0.17 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 82.00 | 5.20 | 5.50 | 6.00 | +2.10 | +53.85% | 1 | 13 | 0.59 | 0.74 | 0.04 | -0.18 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 83.00 | 4.50 | 4.80 | 3.00 | -0.40 | -11.77% | 84 | 28 | 0.59 | 0.69 | 0.05 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 84.00 | 3.90 | 4.10 | 4.30 | +1.22 | +39.61% | 81 | 85 | 0.59 | 0.64 | 0.05 | -0.20 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 85.00 | 3.30 | 3.50 | 3.90 | +1.35 | +52.95% | 112 | 536 | 0.58 | 0.59 | 0.05 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 86.00 | 2.75 | 2.95 | 3.00 | +0.25 | +9.10% | 39 | 39 | 0.57 | 0.53 | 0.06 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 87.00 | 2.25 | 2.45 | 2.85 | +0.90 | +46.16% | 23 | 19 | 0.57 | 0.47 | 0.06 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 88.00 | 1.00 | 2.05 | 2.09 | +0.55 | +35.72% | 73 | 105 | 0.58 | 0.41 | 0.06 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 89.00 | 1.45 | 1.70 | 1.85 | +0.60 | +48.00% | 155 | 18 | 0.57 | 0.36 | 0.06 | -0.20 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 90.00 | 1.20 | 1.35 | 1.29 | +0.29 | +29.00% | 83 | 224 | 0.57 | 0.31 | 0.05 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 91.00 | 0.95 | 1.10 | 1.18 | +0.38 | +47.50% | 39 | 90 | 0.57 | 0.26 | 0.05 | -0.18 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 92.00 | 0.75 | 0.90 | 0.79 | +0.04 | +5.34% | 52 | 64 | 0.58 | 0.22 | 0.05 | -0.16 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 93.00 | 0.50 | 0.70 | 0.65 | +0.10 | +18.19% | 36 | 80 | 0.56 | 0.18 | 0.04 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 94.00 | 0.45 | 0.60 | 0.51 | +0.11 | +27.50% | 22 | 47 | 0.58 | 0.15 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 95.00 | 0.35 | 0.45 | 0.49 | +0.16 | +48.49% | 66 | 279 | 0.58 | 0.12 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 96.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 32 | 11 | 0.58 | 0.09 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 97.00 | 0.20 | 0.30 | 0.24 | -0.06 | -20.00% | 12 | 7 | 0.59 | 0.07 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 98.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 5 | 19 | 0.61 | 0.06 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 99.00 | 0.10 | 0.25 | 0.10 | -0.12 | -54.55% | 4 | 16 | 0.61 | 0.05 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.20 | 0.10 | -0.03 | -23.08% | 86 | 163 | 0.63 | 0.04 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 101.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 45 | 25 | 0.59 | 0.03 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 102.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.02 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.79 | 0.01 | 0.01 | -0.02 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.01 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 51 | 0.70 | 0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.85 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 1 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 0.70 | 0.01 | -2.99 | -99.67% | 1 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 0.05 | 0.11 | -0.57 | -83.83% | 1 | 116 | 0.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 113.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 0.05 | 0.08 | +0.04 | +100.00% | 1 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 4 | 159 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 122.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 123.00 | 0.00 | 0.05 | 1.95 | 0.00 | 0.00% | 0 | 151 | 1.08 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 124.00 | 0.00 | 0.05 | 0.61 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 208 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 0.05 | 0.03 | -0.67 | -95.72% | 1 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 127.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 128.00 | 0.00 | 0.05 | 0.53 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 129.00 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 1.11 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.05 | 0.99 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 0.05 | 2.12 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.04 | -0.36 | -90.00% | 1 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 0.05 | 0.02 | -0.06 | -75.00% | 6 | 125 | 0.91 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 0.15 | 0.13 | -0.07 | -35.00% | 1 | 7 | 0.98 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.25 | 0.15 | -0.20 | -57.15% | 1 | 33 | 1.03 | -0.01 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.10 | 0.07 | -0.10 | -58.83% | 131 | 235 | 0.76 | -0.02 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | -0.06 | -31.58% | 3 | 7 | 0.93 | -0.02 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 72.00 | 0.10 | 0.15 | 0.10 | -0.16 | -61.54% | 1 | 3 | 0.74 | -0.04 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 73.00 | 0.10 | 0.35 | 0.15 | -0.17 | -53.13% | 34 | 31 | 0.76 | -0.04 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 74.00 | 0.10 | 0.20 | 0.17 | -0.23 | -57.50% | 4 | 4 | 0.66 | -0.06 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | -0.35 | -63.64% | 8 | 369 | 0.66 | -0.07 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 76.00 | 0.20 | 0.30 | 0.25 | -0.50 | -66.67% | 9 | 29 | 0.64 | -0.09 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 77.00 | 0.30 | 0.40 | 0.37 | -0.48 | -56.48% | 54 | 18 | 0.64 | -0.11 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 78.00 | 0.40 | 0.50 | 0.35 | -0.71 | -66.99% | 413 | 288 | 0.63 | -0.13 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 79.00 | 0.50 | 0.65 | 1.65 | +0.38 | +29.93% | 11 | 11 | 0.62 | -0.15 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 80.00 | 0.65 | 0.80 | 0.70 | -1.10 | -61.12% | 95 | 524 | 0.61 | -0.18 | 0.03 | -0.16 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 81.00 | 0.85 | 1.00 | 0.95 | -1.10 | -53.66% | 17 | 27 | 0.61 | -0.22 | 0.04 | -0.17 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 82.00 | 1.10 | 1.30 | 1.12 | -1.26 | -52.95% | 48 | 50 | 0.61 | -0.26 | 0.04 | -0.18 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 83.00 | 1.40 | 1.55 | 1.42 | -1.48 | -51.04% | 26 | 21 | 0.60 | -0.31 | 0.05 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 84.00 | 1.75 | 1.90 | 2.31 | -0.86 | -27.13% | 30 | 45 | 0.59 | -0.36 | 0.05 | -0.20 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 85.00 | 2.15 | 2.30 | 2.04 | -1.86 | -47.70% | 41 | 282 | 0.59 | -0.41 | 0.05 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 86.00 | 2.60 | 2.80 | 2.87 | -1.61 | -35.94% | 17 | 9 | 0.59 | -0.47 | 0.06 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 87.00 | 3.10 | 3.30 | 3.20 | -0.88 | -21.57% | 6 | 3 | 0.58 | -0.53 | 0.06 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 88.00 | 3.70 | 3.90 | 3.61 | -1.15 | -24.16% | 3 | 1 | 0.58 | -0.59 | 0.06 | -0.21 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 89.00 | 4.30 | 4.60 | 3.97 | % | 2 | 0 | 0.59 | -0.64 | 0.06 | -0.20 | 3/7/2025 | 3/7/2025 3:59:59 PM EST | |
| 90.00 | 5.00 | 5.30 | 4.80 | -2.55 | -34.70% | 11 | 106 | 0.59 | -0.69 | 0.05 | -0.19 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 91.00 | 5.70 | 6.00 | 6.74 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.74 | 0.05 | -0.18 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 92.00 | 5.50 | 7.00 | 9.48 | -1.09 | -10.32% | 1 | 7 | 0.48 | -0.78 | 0.05 | -0.16 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 93.00 | 7.30 | 7.90 | 8.20 | -1.62 | -16.50% | 2 | 37 | 0.61 | -0.82 | 0.04 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 94.00 | 8.20 | 9.30 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.85 | 0.04 | -0.13 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 95.00 | 9.10 | 9.50 | 9.00 | -2.82 | -23.86% | 10 | 53 | 0.59 | -0.88 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 96.00 | 9.60 | 11.60 | 13.01 | +2.01 | +18.28% | 3 | 40 | 0.65 | -0.91 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 97.00 | 10.50 | 12.10 | 12.88 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.93 | 0.02 | -0.08 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 98.00 | 11.40 | 12.90 | 14.15 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.94 | 0.02 | -0.07 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 99.00 | 12.50 | 14.00 | 12.52 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.95 | 0.02 | -0.06 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 100.00 | 13.30 | 14.20 | 13.95 | -0.55 | -3.80% | 3 | 45 | 0.71 | -0.96 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 101.00 | 14.30 | 16.20 | 17.50 | +0.75 | +4.48% | 3 | 13 | 1.02 | -0.97 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 102.00 | 15.30 | 16.90 | 17.24 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.98 | 0.01 | -0.03 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 103.00 | 16.40 | 17.40 | 17.66 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.99 | 0.01 | -0.02 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 104.00 | 17.30 | 18.70 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 105.00 | 18.30 | 19.70 | 20.08 | +0.78 | +4.05% | 3 | 3 | 1.01 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 106.00 | 19.30 | 20.20 | 21.31 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 107.00 | 20.30 | 21.60 | 13.76 | 0.00 | 0.00% | 0 | 13 | 1.22 | -1.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 108.00 | 21.20 | 22.30 | 23.34 | 0.00 | 0.00% | 0 | 8 | 1.26 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 109.00 | 22.20 | 23.90 | 25.62 | 0.00 | 0.00% | 0 | 15 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 110.00 | 23.40 | 24.30 | 27.10 | 0.00 | 0.00% | 0 | 23 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 111.00 | 24.20 | 26.20 | 24.75 | 0.00 | 0.00% | 0 | 7 | 1.37 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 112.00 | 24.30 | 27.20 | 13.50 | 0.00 | 0.00% | 0 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 113.00 | 25.60 | 27.40 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 114.00 | 26.40 | 29.70 | 14.52 | 0.00 | 0.00% | 0 | 7 | 1.89 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 115.00 | 27.30 | 30.00 | 12.24 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:59 PM EST |
| 116.00 | 28.60 | 30.60 | 15.55 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 117.00 | 29.10 | 32.70 | 32.13 | 0.00 | 0.00% | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 118.00 | 30.50 | 32.80 | 23.19 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 119.00 | 31.40 | 34.60 | 17.40 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 120.00 | 32.50 | 34.80 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 121.00 | 33.60 | 36.60 | 16.15 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:59 PM EST |
| 122.00 | 34.40 | 37.70 | 22.60 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 123.00 | 35.40 | 38.70 | 26.62 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 124.00 | 36.40 | 39.70 | 40.54 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 125.00 | 37.40 | 40.60 | 41.14 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 126.00 | 38.50 | 41.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 127.00 | 39.10 | 42.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 128.00 | 40.70 | 42.80 | 43.96 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 129.00 | 41.40 | 43.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 130.00 | 42.40 | 44.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 131.00 | 43.00 | 46.60 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 132.00 | 44.50 | 47.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 133.00 | 44.80 | 48.60 | 48.66 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 134.00 | 46.40 | 49.60 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 135.00 | 47.60 | 49.80 | 38.77 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 136.00 | 47.90 | 51.60 | 39.37 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 137.00 | 49.40 | 51.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 52.50 | 55.60 | 36.26 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 145.00 | 57.00 | 60.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 61.90 | 65.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 155.00 | 66.80 | 70.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 72.40 | 74.80 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 165.00 | 77.60 | 79.80 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 170.00 | 82.40 | 84.80 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 175.00 | 87.40 | 89.80 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 180.00 | 92.40 | 95.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 185.00 | 97.00 | 100.60 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |