Options Chain for NVIDIA CORPORATION COM (NVDA) - $116.66 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 111.00 | 116.00 | 113.85 | +4.50 | +4.12% | 1 | 6,665 | 7.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 106.00 | 111.00 | 108.75 | 0.00 | 0.00% | 0 | 306 | 5.37 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 101.00 | 106.00 | 104.65 | 0.00 | 0.00% | 0 | 468 | 4.36 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 96.00 | 101.00 | 97.63 | 0.00 | 0.00% | 0 | 83 | 3.65 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 91.00 | 96.00 | 91.91 | 0.00 | 0.00% | 0 | 499 | 3.25 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 86.00 | 91.00 | 89.45 | -4.55 | -4.84% | 30 | 153 | 2.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 84.00 | 89.00 | 86.62 | -4.92 | -5.38% | 1 | 1,115 | 2.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 83.00 | 88.00 | 85.80 | -18.21 | -17.51% | 100 | 200 | 2.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 82.00 | 87.00 | 109.60 | 0.00 | 0.00% | 0 | 310 | 2.11 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 81.00 | 86.00 | 83.42 | 0.00 | 0.00% | 0 | 155 | 2.09 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 80.00 | 85.00 | 83.55 | 0.00 | 0.00% | 0 | 410 | 2.04 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 37.00 | 79.00 | 84.00 | 83.89 | 0.00 | 0.00% | 0 | 111 | 1.97 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 38.00 | 78.00 | 83.00 | 98.98 | 0.00 | 0.00% | 0 | 126 | 1.82 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:03 PM EST |
| 39.00 | 77.00 | 82.00 | 78.98 | 0.00 | 0.00% | 0 | 105 | 1.83 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 76.20 | 81.00 | 78.95 | 0.00 | 0.00% | 0 | 1,604 | 1.65 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 41.00 | 75.00 | 80.00 | 80.85 | 0.00 | 0.00% | 0 | 102 | 1.70 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 42.00 | 74.00 | 79.00 | 100.76 | 0.00 | 0.00% | 0 | 96 | 1.73 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 43.00 | 73.00 | 78.00 | 76.26 | 0.00 | 0.00% | 0 | 253 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 44.00 | 72.00 | 77.00 | 74.07 | 0.00 | 0.00% | 0 | 550 | 1.58 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 71.00 | 75.00 | 73.55 | 0.00 | 0.00% | 0 | 346 | 1.59 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 46.00 | 70.00 | 75.00 | 89.25 | 0.00 | 0.00% | 0 | 116 | 1.56 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:03 PM EST |
| 47.00 | 69.00 | 74.00 | 78.00 | 0.00 | 0.00% | 0 | 225 | 1.55 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 48.00 | 68.00 | 73.00 | 99.39 | 0.00 | 0.00% | 0 | 219 | 1.49 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 49.00 | 67.00 | 72.00 | 89.22 | 0.00 | 0.00% | 0 | 1,469 | 1.38 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 66.00 | 71.00 | 68.76 | +0.81 | +1.20% | 5 | 1,943 | 1.32 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.00 | 64.00 | 69.00 | 86.48 | 0.00 | 0.00% | 0 | 811 | 1.29 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 54.00 | 63.00 | 68.00 | 66.35 | -7.43 | -10.07% | 8 | 506 | 1.27 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 61.00 | 66.00 | 59.63 | 0.00 | 0.00% | 0 | 464 | 1.25 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 56.00 | 60.00 | 63.75 | 58.40 | 0.00 | 0.00% | 0 | 208 | 1.29 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 58.00 | 59.00 | 63.90 | 59.71 | 0.00 | 0.00% | 0 | 1,309 | 1.14 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 57.00 | 61.90 | 56.39 | 0.00 | 0.00% | 0 | 1,918 | 1.13 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 62.00 | 55.00 | 59.95 | 56.53 | 0.00 | 0.00% | 0 | 1,256 | 1.09 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 64.00 | 54.25 | 58.00 | 55.32 | +2.52 | +4.78% | 2 | 1,031 | 1.06 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 52.00 | 57.00 | 51.68 | 0.00 | 0.00% | 0 | 788 | 0.79 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 66.00 | 51.00 | 56.00 | 51.65 | 0.00 | 0.00% | 0 | 958 | 1.02 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 68.00 | 50.20 | 54.00 | 49.35 | 0.00 | 0.00% | 0 | 623 | 0.93 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 47.00 | 52.00 | 49.23 | +0.58 | +1.20% | 22 | 4,053 | 0.98 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 71.00 | 46.00 | 51.00 | 48.35 | -8.50 | -14.96% | 10 | 695 | 0.75 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 72.00 | 46.45 | 50.00 | 46.75 | 0.00 | 0.00% | 0 | 711 | 0.82 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 73.00 | 44.00 | 49.00 | 46.60 | +1.00 | +2.20% | 70 | 1,268 | 0.76 | 0.97 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 74.00 | 44.55 | 47.85 | 43.60 | 0.00 | 0.00% | 0 | 1,404 | 0.77 | 0.97 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 42.00 | 46.30 | 45.60 | +2.30 | +5.32% | 10 | 1,506 | 0.71 | 0.97 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 76.00 | 42.75 | 44.35 | 43.70 | +2.10 | +5.05% | 1 | 2,490 | 0.72 | 0.97 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.00 | 42.20 | 43.40 | 40.55 | 0.00 | 0.00% | 0 | 893 | 0.72 | 0.96 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 78.00 | 39.00 | 44.00 | 41.66 | +0.71 | +1.74% | 10 | 1,212 | 0.70 | 0.96 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 79.00 | 39.60 | 43.00 | 38.80 | 0.00 | 0.00% | 0 | 1,289 | 0.71 | 0.96 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 39.20 | 40.25 | 39.62 | +2.32 | +6.22% | 24 | 5,399 | 0.69 | 0.95 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 81.00 | 38.05 | 39.55 | 37.70 | 0.00 | 0.00% | 5 | 2,861 | 0.72 | 0.95 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.00 | 37.10 | 38.65 | 36.25 | 0.00 | 0.00% | 0 | 2,712 | 0.71 | 0.95 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 83.00 | 34.00 | 39.00 | 37.20 | +2.31 | +6.63% | 69 | 2,330 | 0.71 | 0.94 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 84.00 | 35.15 | 38.50 | 38.00 | +2.85 | +8.11% | 10 | 5,276 | 0.71 | 0.94 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 34.30 | 37.55 | 34.96 | +2.01 | +6.10% | 58 | 7,448 | 0.70 | 0.93 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 86.00 | 33.45 | 36.55 | 33.90 | +1.95 | +6.11% | 2 | 2,789 | 0.71 | 0.93 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 88.00 | 31.40 | 34.75 | 30.80 | 0.00 | 0.00% | 0 | 4,570 | 0.68 | 0.92 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 30.05 | 33.00 | 30.45 | +1.15 | +3.93% | 121 | 11,346 | 0.68 | 0.90 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 92.00 | 26.50 | 31.00 | 28.70 | +1.05 | +3.80% | 169 | 2,517 | 0.67 | 0.89 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 94.00 | 26.65 | 30.00 | 28.00 | +1.85 | +7.08% | 127 | 3,276 | 0.66 | 0.87 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 26.10 | 29.00 | 26.30 | +1.05 | +4.16% | 212 | 2,140 | 0.67 | 0.86 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 96.00 | 23.40 | 27.65 | 25.35 | +0.70 | +2.84% | 135 | 2,972 | 0.66 | 0.85 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 98.00 | 23.80 | 26.00 | 24.60 | +0.75 | +3.15% | 40 | 5,850 | 0.66 | 0.83 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 22.00 | 23.15 | 22.08 | +0.58 | +2.70% | 14,626 | 15,725 | 0.66 | 0.81 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 102.00 | 20.85 | 21.15 | 20.90 | +0.15 | +0.73% | 164 | 7,659 | 0.65 | 0.79 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 104.00 | 17.40 | 19.85 | 19.50 | -0.18 | -0.92% | 521 | 3,891 | 0.65 | 0.76 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 16.50 | 19.00 | 18.85 | +0.85 | +4.73% | 1,225 | 10,715 | 0.65 | 0.75 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 106.00 | 18.00 | 18.50 | 18.40 | +0.85 | +4.85% | 31 | 2,956 | 0.65 | 0.74 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 108.00 | 15.65 | 19.00 | 17.05 | +0.65 | +3.97% | 171 | 4,581 | 0.65 | 0.71 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 15.45 | 15.75 | 15.65 | +0.45 | +2.97% | 1,206 | 23,509 | 0.65 | 0.68 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 112.00 | 14.35 | 16.50 | 14.20 | +0.15 | +1.07% | 417 | 4,433 | 0.65 | 0.65 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 114.00 | 11.70 | 14.00 | 13.35 | +0.45 | +3.49% | 427 | 4,649 | 0.65 | 0.62 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 12.00 | 13.15 | 12.75 | +0.28 | +2.25% | 4,229 | 7,994 | 0.65 | 0.61 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 116.00 | 12.00 | 13.30 | 12.30 | +0.32 | +2.68% | 634 | 3,900 | 0.65 | 0.59 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 118.00 | 11.25 | 11.40 | 11.27 | +0.27 | +2.46% | 4,807 | 11,715 | 0.64 | 0.56 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 10.30 | 10.45 | 10.38 | +0.18 | +1.77% | 9,790 | 131,160 | 0.64 | 0.53 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 122.00 | 9.40 | 10.40 | 9.51 | +0.16 | +1.72% | 2,159 | 181,110 | 0.64 | 0.51 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 124.00 | 8.60 | 8.80 | 8.70 | +0.10 | +1.17% | 1,186 | 163,147 | 0.64 | 0.48 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 8.00 | 8.80 | 8.35 | +0.15 | +1.83% | 4,382 | 96,759 | 0.64 | 0.46 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 126.00 | 7.75 | 8.70 | 8.05 | +0.15 | +1.90% | 3,736 | 74,619 | 0.64 | 0.45 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 128.00 | 7.00 | 7.35 | 7.25 | -0.03 | -0.42% | 492 | 9,346 | 0.64 | 0.42 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 6.55 | 7.00 | 6.60 | -0.05 | -0.76% | 7,003 | 122,694 | 0.64 | 0.39 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 132.00 | 5.90 | 6.05 | 6.00 | -0.04 | -0.67% | 721 | 21,420 | 0.64 | 0.37 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 134.00 | 5.35 | 5.50 | 5.35 | -0.20 | -3.61% | 796 | 11,440 | 0.64 | 0.34 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 5.15 | 5.60 | 5.20 | -0.08 | -1.52% | 3,953 | 49,537 | 0.64 | 0.33 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 136.00 | 4.80 | 5.00 | 4.90 | -0.16 | -3.17% | 301 | 8,381 | 0.64 | 0.32 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 137.00 | 4.60 | 5.40 | 4.70 | -0.15 | -3.10% | 3,627 | 8,837 | 0.64 | 0.31 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 138.00 | 4.35 | 4.55 | 4.38 | -0.17 | -3.74% | 219 | 13,094 | 0.64 | 0.29 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 139.00 | 4.15 | 4.35 | 4.25 | -0.08 | -1.85% | 1,326 | 5,925 | 0.64 | 0.28 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 4.00 | 4.15 | 4.04 | -0.11 | -2.66% | 14,618 | 94,542 | 0.64 | 0.27 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 141.00 | 3.80 | 4.00 | 3.90 | -0.13 | -3.23% | 241 | 8,372 | 0.64 | 0.26 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 142.00 | 3.60 | 3.95 | 3.65 | 0.00 | 0.00% | 218 | 8,802 | 0.64 | 0.25 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 143.00 | 3.45 | 3.55 | 3.50 | -0.14 | -3.85% | 263 | 11,579 | 0.64 | 0.24 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 144.00 | 3.25 | 3.40 | 3.30 | -0.19 | -5.45% | 1,923 | 8,827 | 0.64 | 0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 3.10 | 3.20 | 3.15 | -0.15 | -4.55% | 3,510 | 113,044 | 0.64 | 0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 146.00 | 2.93 | 3.10 | 3.00 | -0.12 | -3.85% | 542 | 36,132 | 0.64 | 0.22 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 147.00 | 2.78 | 3.05 | 2.84 | -0.16 | -5.34% | 399 | 8,296 | 0.64 | 0.21 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 148.00 | 2.65 | 2.78 | 2.70 | -0.14 | -4.93% | 198 | 9,471 | 0.64 | 0.20 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 149.00 | 2.47 | 2.81 | 2.58 | -0.14 | -5.15% | 344 | 7,817 | 0.65 | 0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 2.44 | 2.57 | 2.45 | -0.16 | -6.13% | 7,768 | 128,572 | 0.65 | 0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 151.00 | 2.28 | 2.69 | 2.30 | -0.17 | -6.89% | 6,901 | 17,648 | 0.65 | 0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 152.00 | 2.17 | 2.30 | 2.23 | -0.21 | -8.61% | 388 | 9,260 | 0.65 | 0.17 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 153.00 | 2.07 | 2.26 | 2.12 | -0.29 | -12.04% | 80 | 7,566 | 0.65 | 0.16 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 154.00 | 1.92 | 2.10 | 2.01 | -0.16 | -7.38% | 615 | 9,445 | 0.65 | 0.16 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 1.88 | 1.97 | 1.93 | -0.12 | -5.86% | 2,054 | 35,472 | 0.65 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 156.00 | 1.78 | 1.91 | 1.81 | -0.32 | -15.03% | 593 | 7,542 | 0.65 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 157.00 | 1.65 | 1.82 | 1.73 | -0.19 | -9.90% | 286 | 3,489 | 0.65 | 0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 158.00 | 1.61 | 1.74 | 1.68 | -0.07 | -4.00% | 58 | 9,226 | 0.65 | 0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 159.00 | 1.54 | 1.62 | 1.58 | -0.21 | -11.74% | 69 | 7,975 | 0.65 | 0.13 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 1.50 | 1.55 | 1.50 | -0.14 | -8.54% | 4,521 | 82,708 | 0.66 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 161.00 | 1.40 | 1.51 | 1.46 | -0.07 | -4.58% | 32 | 6,933 | 0.66 | 0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 162.00 | 1.32 | 1.45 | 1.34 | -0.18 | -11.85% | 93 | 4,718 | 0.66 | 0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 163.00 | 1.26 | 1.42 | 1.30 | -0.26 | -16.67% | 196 | 6,098 | 0.66 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 164.00 | 1.18 | 1.32 | 1.23 | -0.15 | -10.87% | 17 | 4,350 | 0.66 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 1.15 | 1.23 | 1.20 | -0.13 | -9.78% | 814 | 51,968 | 0.66 | 0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 166.00 | 1.09 | 1.24 | 1.15 | -0.16 | -12.22% | 86 | 3,023 | 0.66 | 0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 167.00 | 1.04 | 1.20 | 1.09 | -0.22 | -16.80% | 84 | 8,044 | 0.66 | 0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 168.00 | 1.00 | 1.11 | 1.04 | -0.22 | -17.46% | 48 | 5,795 | 0.67 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 169.00 | 0.94 | 1.06 | 1.00 | -0.14 | -12.29% | 83 | 3,942 | 0.67 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.92 | 1.00 | 0.94 | -0.13 | -12.15% | 1,381 | 33,831 | 0.67 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 171.00 | 0.88 | 0.98 | 0.92 | -0.17 | -15.60% | 31 | 5,585 | 0.67 | 0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 172.00 | 0.84 | 0.91 | 0.89 | -0.10 | -10.11% | 31 | 5,469 | 0.67 | 0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 173.00 | 0.80 | 0.90 | 0.82 | -0.18 | -18.00% | 16 | 4,172 | 0.67 | 0.08 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 174.00 | 0.75 | 0.84 | 0.80 | -0.15 | -15.79% | 49 | 3,552 | 0.67 | 0.07 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 0.71 | 0.79 | 0.76 | -0.08 | -9.53% | 591 | 45,591 | 0.68 | 0.07 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 176.00 | 0.68 | 0.80 | 0.74 | -0.06 | -7.50% | 10 | 4,981 | 0.68 | 0.07 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 177.00 | 0.67 | 1.32 | 0.74 | -0.08 | -9.76% | 21 | 1,823 | 0.68 | 0.07 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 178.00 | 0.62 | 0.69 | 0.71 | -0.13 | -15.48% | 18 | 5,144 | 0.68 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 179.00 | 0.56 | 0.67 | 0.64 | -0.08 | -11.12% | 35 | 5,496 | 0.68 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 0.61 | 0.66 | 0.61 | -0.10 | -14.09% | 649 | 28,124 | 0.68 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 181.00 | 0.54 | 0.65 | 0.68 | -0.04 | -5.56% | 17 | 9,792 | 0.69 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 182.00 | 0.52 | 0.62 | 0.56 | -0.14 | -20.00% | 13 | 10,161 | 0.69 | 0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 183.00 | 0.52 | 0.57 | 0.56 | -0.05 | -8.20% | 1 | 4,878 | 0.69 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 184.00 | 0.47 | 0.55 | 0.54 | -0.13 | -19.41% | 16 | 19,618 | 0.69 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 0.45 | 0.55 | 0.50 | -0.08 | -13.80% | 408 | 24,363 | 0.69 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 186.00 | 0.44 | 0.50 | 0.49 | -0.10 | -16.95% | 3 | 16,379 | 0.69 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 187.00 | 0.38 | 0.48 | 0.49 | -0.30 | -37.98% | 1 | 6,136 | 0.69 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 188.00 | 0.42 | 0.46 | 0.45 | -0.10 | -18.19% | 4 | 12,148 | 0.70 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 189.00 | 0.38 | 0.45 | 0.43 | -0.07 | -14.00% | 5 | 6,082 | 0.70 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 0.37 | 0.43 | 0.47 | -0.02 | -4.09% | 309 | 14,239 | 0.70 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 191.00 | 0.37 | 0.45 | 0.40 | -0.09 | -18.37% | 3 | 3,472 | 0.70 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 192.00 | 0.33 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 2,152 | 0.70 | 0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 193.00 | 0.32 | 0.38 | 0.37 | -0.07 | -15.91% | 4 | 2,644 | 0.70 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 194.00 | 0.30 | 0.40 | 0.33 | -0.12 | -26.67% | 2 | 8,548 | 0.70 | 0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 0.30 | 0.36 | 0.37 | -0.04 | -9.76% | 17 | 12,003 | 0.71 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 0.27 | 0.30 | 0.28 | -0.05 | -15.16% | 508 | 23,383 | 0.72 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 0.19 | 0.35 | 0.26 | -0.04 | -13.34% | 9 | 2,741 | 0.72 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 0.18 | 0.23 | 0.18 | -0.06 | -25.00% | 9 | 2,744 | 0.73 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 212.00 | 0.12 | 0.22 | 0.20 | -0.03 | -13.05% | 6 | 978 | 0.74 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 213.00 | 0.13 | 0.25 | 0.21 | 0.00 | 0.00% | 1 | 2,182 | 0.74 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 214.00 | 0.13 | 0.19 | 0.17 | -0.05 | -22.73% | 1 | 2,213 | 0.74 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 0.12 | 0.19 | 0.19 | -0.02 | -9.53% | 78 | 5,075 | 0.74 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 216.00 | 0.12 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 591 | 0.74 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 217.00 | 0.11 | 0.19 | 0.17 | -0.09 | -34.62% | 1 | 153 | 0.74 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 218.00 | 0.11 | 0.18 | 0.15 | -0.05 | -25.00% | 15 | 349 | 0.75 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 219.00 | 0.10 | 0.17 | 0.19 | 0.00 | 0.00% | 2 | 343 | 0.75 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 0.12 | 0.21 | 0.14 | -0.03 | -17.65% | 20 | 7,447 | 0.75 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 221.00 | 0.09 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 360 | 0.75 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 222.00 | 0.08 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 199 | 0.75 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 223.00 | 0.08 | 0.15 | 0.14 | -0.10 | -41.67% | 70 | 624 | 0.75 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 224.00 | 0.11 | 0.14 | 0.17 | -0.01 | -5.56% | 1 | 1,079 | 0.76 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 0.10 | 0.19 | 0.11 | -0.03 | -21.43% | 20 | 3,310 | 0.76 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 226.00 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 582 | 0.76 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 227.00 | 0.07 | 0.14 | 0.16 | -0.05 | -23.81% | 10 | 473 | 0.76 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 228.00 | 0.07 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 2,360 | 0.76 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 0.10 | 0.12 | 0.10 | -0.03 | -23.08% | 10 | 5,557 | 0.77 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 0.07 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1,386 | 0.77 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,224 | 0.78 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 0.03 | 0.15 | 0.07 | -0.03 | -30.00% | 13 | 1,082 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 0.05 | 0.11 | 0.06 | -0.02 | -25.00% | 102 | 12,134 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 0.03 | 0.07 | 0.04 | -0.03 | -42.86% | 20 | 2,853 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 1 | 7,155 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 0.02 | 0.18 | 0.04 | -0.01 | -20.00% | 23 | 2,839 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 64 | 1,597 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 88 | 2,202 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 649 | 75,890 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 26 | 32,427 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 101 | 37,210 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,241 | 1.69 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 26,831 | 1.48 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 297 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 56 | 21,508 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 3 | 12,485 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 16 | 2,156 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 16 | 5,887 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 8,641 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 969 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,555 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 39.00 | 0.01 | 0.13 | 0.02 | -0.02 | -50.00% | 62 | 4,275 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.20 | 0.01 | -0.03 | -75.00% | 25 | 38,129 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 709 | 1.06 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 2,435 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 43.00 | 0.01 | 0.06 | 0.02 | -0.03 | -60.00% | 1 | 5,348 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 44.00 | 0.01 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 504 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.23 | 0.02 | -0.02 | -50.00% | 18 | 6,425 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 644 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 858 | 0.99 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 48.00 | 0.02 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 844 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 49.00 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 1,717 | 0.97 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 62 | 12,694 | 0.96 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 1 | 7,413 | 0.93 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 54.00 | 0.02 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 9,291 | 0.91 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.03 | 0.16 | 0.07 | -0.03 | -30.00% | 2 | 4,198 | 0.91 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 56.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 50 | 9,933 | 0.90 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 58.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 2 | 5,405 | 0.88 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 92 | 19,981 | 0.86 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 62.00 | 0.10 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 3,346 | 0.84 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 64.00 | 0.11 | 0.15 | 0.14 | -0.07 | -33.34% | 52 | 2,252 | 0.83 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.14 | 0.16 | 0.16 | -0.07 | -30.44% | 121 | 1,361 | 0.82 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 66.00 | 0.16 | 0.18 | 0.16 | -0.09 | -36.00% | 16 | 7,945 | 0.81 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 68.00 | 0.17 | 0.28 | 0.20 | -0.11 | -35.49% | 24 | 4,693 | 0.80 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.21 | 0.27 | 0.24 | -0.12 | -33.34% | 102 | 27,540 | 0.78 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 71.00 | 0.23 | 0.27 | 0.26 | -0.15 | -36.59% | 7 | 1,797 | 0.77 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 72.00 | 0.25 | 0.32 | 0.31 | -0.14 | -31.12% | 22 | 3,296 | 0.77 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 73.00 | 0.28 | 0.39 | 0.41 | -0.04 | -8.89% | 3 | 4,207 | 0.76 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 74.00 | 0.31 | 0.41 | 0.34 | -0.13 | -27.66% | 1 | 4,361 | 0.75 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.30 | 0.41 | 0.38 | -0.18 | -32.15% | 205 | 17,862 | 0.75 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 76.00 | 0.38 | 0.45 | 0.44 | -0.16 | -26.67% | 5 | 5,328 | 0.74 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.00 | 0.43 | 0.53 | 0.44 | -0.20 | -31.25% | 12 | 10,228 | 0.74 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 78.00 | 0.45 | 0.56 | 0.49 | -0.24 | -32.88% | 9 | 11,666 | 0.73 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 79.00 | 0.52 | 0.58 | 0.61 | -0.11 | -15.28% | 2 | 4,719 | 0.72 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.57 | 0.60 | 0.60 | -0.28 | -31.82% | 240 | 29,635 | 0.72 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 81.00 | 0.60 | 0.68 | 0.66 | -0.18 | -21.43% | 17 | 2,290 | 0.71 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.00 | 0.66 | 0.77 | 0.74 | -0.25 | -25.26% | 16 | 8,799 | 0.71 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 83.00 | 0.76 | 0.78 | 0.77 | -0.35 | -31.25% | 55 | 8,408 | 0.71 | -0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 84.00 | 0.79 | 1.35 | 0.86 | -0.36 | -29.51% | 32 | 2,665 | 0.70 | -0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.85 | 0.95 | 0.95 | -0.37 | -28.03% | 357 | 15,484 | 0.70 | -0.07 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 86.00 | 0.95 | 1.09 | 0.99 | -0.47 | -32.20% | 118 | 2,789 | 0.69 | -0.07 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 88.00 | 1.14 | 1.23 | 1.20 | -0.43 | -26.38% | 114 | 5,129 | 0.68 | -0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 1.35 | 1.45 | 1.41 | -0.60 | -29.86% | 6,712 | 24,371 | 0.68 | -0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 92.00 | 1.62 | 1.71 | 1.71 | -0.67 | -28.16% | 101 | 10,503 | 0.67 | -0.11 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 94.00 | 1.89 | 2.02 | 1.98 | -0.76 | -27.74% | 125 | 8,334 | 0.67 | -0.13 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 2.09 | 2.24 | 2.15 | -0.78 | -26.63% | 5,018 | 13,835 | 0.67 | -0.14 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 96.00 | 2.27 | 2.38 | 2.36 | -0.84 | -26.25% | 191 | 13,833 | 0.66 | -0.15 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 98.00 | 2.66 | 2.86 | 2.73 | -0.93 | -25.41% | 395 | 9,932 | 0.66 | -0.17 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 3.10 | 3.25 | 3.20 | -1.00 | -23.81% | 8,634 | 55,933 | 0.66 | -0.19 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 102.00 | 3.60 | 3.85 | 3.71 | -1.14 | -23.51% | 1,311 | 9,977 | 0.65 | -0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 104.00 | 4.15 | 4.55 | 4.27 | -1.18 | -21.66% | 995 | 6,917 | 0.65 | -0.24 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 4.35 | 5.00 | 4.56 | -1.28 | -21.92% | 2,058 | 33,411 | 0.65 | -0.25 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 106.00 | 4.15 | 5.00 | 5.04 | -1.36 | -21.25% | 621 | 10,874 | 0.65 | -0.26 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 108.00 | 5.50 | 5.65 | 5.62 | -1.38 | -19.72% | 2,745 | 15,834 | 0.65 | -0.29 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 6.30 | 6.55 | 6.32 | -1.48 | -18.98% | 7,659 | 58,384 | 0.65 | -0.32 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 112.00 | 7.00 | 7.35 | 7.17 | -1.58 | -18.06% | 3,982 | 13,083 | 0.65 | -0.35 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 114.00 | 7.40 | 8.75 | 8.10 | -1.50 | -15.63% | 5,434 | 16,209 | 0.64 | -0.38 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 8.15 | 9.00 | 8.52 | -1.68 | -16.48% | 1,975 | 58,816 | 0.64 | -0.39 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 116.00 | 8.90 | 9.60 | 9.00 | -1.76 | -16.36% | 918 | 19,955 | 0.64 | -0.41 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 118.00 | 9.90 | 10.35 | 10.05 | -1.75 | -14.84% | 3,194 | 133,704 | 0.64 | -0.44 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 10.45 | 11.55 | 11.10 | -1.85 | -14.29% | 4,096 | 235,758 | 0.64 | -0.47 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 122.00 | 12.05 | 12.45 | 12.44 | -1.56 | -11.15% | 1,575 | 252,869 | 0.64 | -0.49 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 124.00 | 13.25 | 14.00 | 13.40 | -1.70 | -11.26% | 174 | 106,641 | 0.64 | -0.52 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 13.80 | 14.75 | 14.00 | -1.96 | -12.29% | 555 | 42,692 | 0.64 | -0.54 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 126.00 | 14.45 | 15.35 | 14.95 | -1.90 | -11.28% | 749 | 12,328 | 0.64 | -0.55 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 128.00 | 15.20 | 16.40 | 15.96 | -1.34 | -7.75% | 286 | 8,517 | 0.64 | -0.58 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 17.15 | 18.00 | 17.30 | -2.00 | -10.37% | 1,032 | 89,043 | 0.64 | -0.61 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 132.00 | 16.00 | 21.00 | 18.29 | -2.32 | -11.26% | 150 | 7,483 | 0.64 | -0.63 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 134.00 | 18.00 | 20.80 | 19.80 | -1.80 | -8.34% | 63 | 3,982 | 0.64 | -0.66 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 20.00 | 21.10 | 20.83 | -2.05 | -8.96% | 224 | 21,961 | 0.64 | -0.67 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 136.00 | 21.20 | 22.30 | 21.55 | -1.25 | -5.49% | 29 | 3,134 | 0.64 | -0.68 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 137.00 | 20.00 | 24.75 | 22.49 | -1.26 | -5.31% | 46 | 4,120 | 0.64 | -0.69 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 138.00 | 21.00 | 25.55 | 23.20 | -1.07 | -4.41% | 151 | 4,236 | 0.64 | -0.71 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 139.00 | 23.20 | 24.40 | 23.89 | -1.16 | -4.64% | 26 | 4,671 | 0.64 | -0.72 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 24.00 | 25.20 | 25.11 | -2.09 | -7.69% | 240 | 33,242 | 0.64 | -0.73 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 141.00 | 24.85 | 26.05 | 25.46 | -1.05 | -3.97% | 8 | 3,120 | 0.64 | -0.74 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 142.00 | 25.85 | 28.75 | 26.75 | -1.85 | -6.47% | 16 | 4,137 | 0.64 | -0.75 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 143.00 | 25.00 | 29.85 | 26.30 | -2.91 | -9.97% | 3 | 3,603 | 0.64 | -0.76 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 144.00 | 27.35 | 28.55 | 28.10 | -1.08 | -3.71% | 14 | 1,821 | 0.64 | -0.77 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 28.20 | 29.45 | 28.93 | -1.71 | -5.59% | 290 | 17,148 | 0.64 | -0.77 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 146.00 | 27.00 | 32.00 | 29.94 | -1.20 | -3.86% | 2 | 3,906 | 0.64 | -0.78 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 147.00 | 30.30 | 31.15 | 30.70 | -2.60 | -7.81% | 16 | 2,005 | 0.64 | -0.79 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 148.00 | 31.15 | 31.85 | 30.85 | -1.80 | -5.52% | 10 | 1,611 | 0.65 | -0.80 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 149.00 | 30.65 | 34.70 | 34.14 | -0.51 | -1.48% | 100 | 1,579 | 0.64 | -0.81 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 32.45 | 33.65 | 33.46 | -1.83 | -5.19% | 211 | 12,109 | 0.64 | -0.81 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 151.00 | 33.35 | 34.55 | 34.43 | -2.07 | -5.68% | 2 | 3,313 | 0.64 | -0.82 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 152.00 | 34.25 | 35.45 | 33.99 | -3.51 | -9.36% | 19 | 1,254 | 0.64 | -0.83 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 153.00 | 35.10 | 36.30 | 40.45 | 0.00 | 0.00% | 0 | 1,435 | 0.64 | -0.84 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 154.00 | 34.00 | 39.00 | 37.85 | 0.00 | 0.00% | 0 | 943 | 0.65 | -0.84 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 36.90 | 38.05 | 36.93 | -2.90 | -7.29% | 14 | 2,243 | 0.65 | -0.85 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 156.00 | 37.85 | 39.05 | 33.51 | 0.00 | 0.00% | 0 | 886 | 0.65 | -0.85 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 157.00 | 38.80 | 40.00 | 40.90 | 0.00 | 0.00% | 0 | 786 | 0.65 | -0.86 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 158.00 | 39.70 | 40.80 | 42.10 | 0.00 | 0.00% | 0 | 548 | 0.65 | -0.86 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 159.00 | 39.00 | 43.55 | 37.45 | 0.00 | 0.00% | 0 | 621 | 0.65 | -0.87 | 0.01 | -0.07 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 40.10 | 44.75 | 41.98 | -1.37 | -3.16% | 68 | 9,455 | 0.65 | -0.87 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 161.00 | 42.55 | 43.80 | 45.35 | 0.00 | 0.00% | 0 | 442 | 0.65 | -0.88 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 162.00 | 43.45 | 44.65 | 43.25 | +1.08 | +2.57% | 8 | 433 | 0.64 | -0.88 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 163.00 | 43.40 | 47.80 | 38.06 | 0.00 | 0.00% | 0 | 490 | 0.65 | -0.89 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 164.00 | 44.00 | 48.30 | 42.80 | 0.00 | 0.00% | 0 | 227 | 0.64 | -0.89 | 0.01 | -0.06 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 45.00 | 50.00 | 46.29 | -1.61 | -3.37% | 14 | 453 | 0.65 | -0.90 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 166.00 | 47.25 | 48.45 | 48.27 | +4.12 | +9.34% | 2 | 273 | 0.64 | -0.90 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 167.00 | 48.25 | 49.45 | 48.05 | 0.00 | 0.00% | 0 | 284 | 0.64 | -0.90 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 168.00 | 47.00 | 52.00 | 48.91 | +4.06 | +9.06% | 1 | 178 | 0.63 | -0.91 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 169.00 | 48.00 | 53.00 | 25.95 | 0.00 | 0.00% | 0 | 101 | 0.64 | -0.91 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 49.00 | 54.00 | 51.06 | -2.35 | -4.40% | 47 | 979 | 0.65 | -0.91 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 171.00 | 52.00 | 53.40 | 54.40 | 0.00 | 0.00% | 0 | 404 | 0.51 | -0.92 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 172.00 | 51.00 | 56.00 | 31.50 | 0.00 | 0.00% | 0 | 101 | 0.70 | -0.92 | 0.01 | -0.05 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 173.00 | 52.00 | 56.95 | 52.95 | 0.00 | 0.00% | 0 | 113 | 0.71 | -0.92 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 174.00 | 53.00 | 57.95 | 54.10 | 0.00 | 0.00% | 0 | 204 | 0.71 | -0.93 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 54.00 | 59.00 | 56.35 | +2.87 | +5.37% | 23 | 614 | 0.71 | -0.93 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 176.00 | 55.10 | 60.00 | 53.85 | 0.00 | 0.00% | 0 | 61 | 0.71 | -0.93 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 177.00 | 56.00 | 59.05 | 52.05 | 0.00 | 0.00% | 0 | 192 | 0.71 | -0.93 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 178.00 | 57.00 | 61.85 | 39.70 | 0.00 | 0.00% | 0 | 81 | 0.72 | -0.94 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 179.00 | 58.00 | 62.80 | 33.80 | 0.00 | 0.00% | 0 | 91 | 0.73 | -0.94 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 59.00 | 63.85 | 60.61 | -2.39 | -3.80% | 225 | 294 | 0.74 | -0.94 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 181.00 | 60.00 | 64.80 | 36.30 | 0.00 | 0.00% | 0 | 111 | 0.73 | -0.94 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 182.00 | 61.00 | 65.80 | 63.25 | 0.00 | 0.00% | 0 | 99 | 0.74 | -0.95 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 183.00 | 62.00 | 66.75 | 65.00 | 0.00 | 0.00% | 0 | 145 | 0.75 | -0.95 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 184.00 | 63.00 | 68.00 | 67.05 | 0.00 | 0.00% | 0 | 310 | 0.72 | -0.95 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 64.00 | 69.00 | 63.00 | 0.00 | 0.00% | 0 | 295 | 0.76 | -0.95 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 186.00 | 65.00 | 70.00 | 67.55 | -0.10 | -0.15% | 1 | 355 | 0.72 | -0.95 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 187.00 | 66.00 | 68.90 | 69.40 | 0.00 | 0.00% | 0 | 117 | 0.76 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 188.00 | 67.00 | 69.90 | 70.30 | 0.00 | 0.00% | 0 | 167 | 0.78 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 189.00 | 68.60 | 73.00 | 71.40 | 0.00 | 0.00% | 0 | 460 | 0.76 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 69.00 | 74.00 | 70.03 | +4.73 | +7.25% | 10 | 318 | 0.78 | -0.96 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 191.00 | 70.00 | 75.00 | 72.25 | 0.00 | 0.00% | 0 | 454 | 0.79 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 192.00 | 71.00 | 76.00 | 74.95 | 0.00 | 0.00% | 0 | 242 | 0.81 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 193.00 | 72.65 | 76.70 | 73.90 | 0.00 | 0.00% | 0 | 139 | 0.82 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 194.00 | 73.00 | 78.00 | 47.20 | 0.00 | 0.00% | 0 | 135 | 0.81 | -0.97 | 0.00 | -0.03 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 74.00 | 79.00 | 75.00 | +6.60 | +9.65% | 10 | 78 | 0.82 | -0.97 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 79.00 | 84.00 | 80.26 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.97 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 84.00 | 88.70 | 67.54 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 12/31/2024 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 89.10 | 93.95 | 91.39 | -2.79 | -2.97% | 1 | 1 | 0.90 | -0.98 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 212.00 | 91.00 | 96.00 | 72.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 11/25/2024 | 2/4/2025 4:00:03 PM EST |
| 213.00 | 92.00 | 97.00 | 61.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |
| 214.00 | 93.00 | 97.75 | 75.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 94.00 | 99.00 | 79.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:03 PM EST |
| 216.00 | 95.00 | 97.90 | 75.73 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 12/3/2024 | 2/4/2025 4:00:03 PM EST |
| 217.00 | 96.00 | 100.75 | 77.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 218.00 | 97.00 | 102.00 | 79.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 219.00 | 98.00 | 103.00 | 79.75 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 99.00 | 103.65 | 84.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 221.00 | 100.00 | 104.75 | 84.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 222.00 | 101.00 | 106.00 | 82.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 223.00 | 102.00 | 106.70 | 76.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 11/13/2024 | 2/4/2025 4:00:03 PM EST |
| 224.00 | 103.00 | 107.75 | 80.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 104.00 | 109.00 | 85.25 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 226.00 | 105.00 | 110.00 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/29/2024 | 2/4/2025 4:00:03 PM EST |
| 227.00 | 106.00 | 111.00 | 90.15 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 228.00 | 107.00 | 111.75 | 108.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 109.10 | 113.85 | 90.31 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 114.00 | 119.00 | 93.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 119.00 | 121.85 | 93.35 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 11/19/2024 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 124.00 | 126.85 | 98.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 129.10 | 133.80 | 108.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 134.00 | 138.80 | 118.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 139.00 | 144.00 | 116.40 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 144.00 | 149.00 | 128.95 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 149.00 | 154.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 275.00 | 154.00 | 159.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 280.00 | 159.00 | 164.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 169.00 | 174.00 | 146.07 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 179.00 | 184.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |