Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $85.38 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 81.20 | 83.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 80.25 | 80.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 77.00 | 80.30 | % | 0 | 0 | EST | |||||||
| 7.50 | 77.00 | 78.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 74.50 | 75.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 74.55 | 77.85 | % | 0 | 0 | EST | |||||||
| 12.50 | 72.05 | 73.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 72.15 | 75.25 | % | 0 | 0 | EST | |||||||
| 15.00 | 69.60 | 72.80 | % | 0 | 0 | EST | |||||||
| 15.00 | 69.55 | 71.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 67.15 | 70.40 | % | 0 | 0 | EST | |||||||
| 17.50 | 67.05 | 68.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 65.10 | 67.85 | % | 0 | 0 | EST | |||||||
| 20.00 | 64.60 | 66.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 62.10 | 63.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 62.20 | 65.45 | 58.20 | 0.00 | 0.00% | 0 | 20 | 8/14/2024 | EST | ||||
| 25.00 | 60.15 | 62.85 | % | 0 | 0 | EST | |||||||
| 25.00 | 60.40 | 61.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 54.55 | 57.90 | 45.15 | 0.00 | 0.00% | 0 | 30 | 7/2/2024 | EST | ||||
| 30.00 | 55.45 | 56.15 | 51.17 | 0.00 | 0.00% | 0 | 156 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 52.20 | 53.65 | 48.70 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 49.55 | 51.10 | 50.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 49.85 | 53.05 | % | 0 | 0 | EST | |||||||
| 37.50 | 47.20 | 48.55 | 47.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 45.20 | 48.10 | 58.00 | 0.00 | 0.00% | 0 | 3 | 9/24/2024 | EST | ||||
| 40.00 | 44.60 | 46.20 | 46.11 | 0.00 | 0.00% | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 42.90 | 43.65 | 40.60 | 0.00 | 0.00% | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 39.75 | 43.15 | 32.10 | 0.00 | 0.00% | 0 | 2 | 6/14/2024 | EST | ||||
| 45.00 | 39.75 | 41.20 | 41.18 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 37.80 | 38.75 | 38.60 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 34.65 | 38.20 | 37.45 | 0.00 | 0.00% | 0 | 143 | 11/21/2024 | EST | ||||
| 50.00 | 35.25 | 36.30 | 36.10 | 0.00 | 0.00% | 0 | 114 | 0.81 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 29.80 | 33.25 | 51.00 | 0.00 | 0.00% | 0 | 40 | 9/26/2024 | EST | ||||
| 55.00 | 30.35 | 31.35 | 30.70 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 25.60 | 26.40 | 26.00 | 0.00 | 0.00% | 0 | 81 | 0.59 | 0.98 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 24.95 | 28.35 | 50.50 | 0.00 | 0.00% | 0 | 272 | 9/27/2024 | EST | ||||
| 65.00 | 20.35 | 23.40 | 21.33 | 0.00 | 0.00% | 0 | 191 | 1/17/2025 | EST | ||||
| 65.00 | 20.55 | 21.50 | 22.90 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.95 | 0.01 | -0.02 | 12/3/2024 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 17.80 | 19.10 | 18.55 | 0.00 | 0.00% | 0 | 226 | 0.30 | 0.93 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 15.75 | 16.70 | 16.55 | 0.00 | 0.00% | 0 | 1,226 | 0.34 | 0.91 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 16.00 | 18.70 | 15.25 | 0.00 | 0.00% | 0 | 1,284 | 1/17/2025 | EST | ||||
| 72.50 | 13.15 | 16.50 | 38.00 | 0.00 | 0.00% | 0 | 5 | 9/27/2024 | EST | ||||
| 72.50 | 14.10 | 16.30 | 14.10 | 0.00 | 0.00% | 0 | 118 | 0.36 | 0.88 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 12.05 | 13.00 | 12.27 | 0.00 | 0.00% | 0 | 3,153 | 1/17/2025 | EST | ||||
| 75.00 | 12.15 | 12.30 | 12.40 | 0.00 | 0.00% | 0 | 1,411 | 0.37 | 0.83 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 9.30 | 12.40 | 7.50 | 0.00 | 0.00% | 0 | 67 | 1/16/2025 | EST | ||||
| 77.50 | 9.40 | 11.30 | 10.40 | 0.00 | 0.00% | 0 | 1,587 | 0.33 | 0.78 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 8.00 | 10.65 | 8.68 | 0.00 | 0.00% | 0 | 1,988 | 1/17/2025 | EST | ||||
| 80.00 | 8.45 | 8.80 | 8.60 | 0.00 | 0.00% | 0 | 4,967 | 0.37 | 0.72 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 6.50 | 8.85 | 5.74 | 0.00 | 0.00% | 0 | 956 | 1/15/2025 | EST | ||||
| 82.50 | 6.50 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 2,951 | 0.38 | 0.64 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 4.85 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 1,161 | 1/21/2025 | EST | ||||
| 85.00 | 5.70 | 5.85 | 5.80 | 0.00 | 0.00% | 0 | 15,040 | 0.38 | 0.57 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 4.60 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 2,761 | 0.38 | 0.49 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 4.65 | 6.30 | 3.35 | 0.00 | 0.00% | 0 | 222 | 1/16/2025 | EST | ||||
| 90.00 | 3.40 | 4.70 | 4.05 | 0.00 | 0.00% | 0 | 1,659 | 1/21/2025 | EST | ||||
| 90.00 | 3.80 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 23,438 | 0.39 | 0.42 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.50 | 3.05 | 3.15 | 3.15 | 0.00 | 0.00% | 0 | 8,746 | 0.40 | 0.36 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 2.06 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 898 | 1/21/2025 | EST | ||||
| 95.00 | 2.54 | 2.55 | 2.56 | 0.00 | 0.00% | 0 | 13,234 | 0.41 | 0.31 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.50 | 2.06 | 2.15 | 2.09 | 0.00 | 0.00% | 0 | 5,382 | 0.42 | 0.26 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 1.75 | 2.28 | 1.75 | 0.00 | 0.00% | 0 | 2,646 | 1/21/2025 | EST | ||||
| 100.00 | 1.79 | 1.82 | 1.80 | 0.00 | 0.00% | 0 | 67,104 | 0.44 | 0.22 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.39 | 2.71 | 0.90 | 0.00 | 0.00% | 0 | 339 | 1/16/2025 | EST | ||||
| 105.00 | 1.21 | 1.30 | 1.28 | 0.00 | 0.00% | 0 | 24,975 | 0.46 | 0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.15 | 1.86 | 0.65 | 0.00 | 0.00% | 0 | 501 | 1/16/2025 | EST | ||||
| 110.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 20,560 | 0.49 | 0.13 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.30 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 162 | 12/17/2024 | EST | ||||
| 115.00 | 0.70 | 0.78 | 0.71 | 0.00 | 0.00% | 0 | 13,210 | 0.51 | 0.10 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.30 | 0.77 | 0.80 | 0.00 | 0.00% | 0 | 319 | 1/21/2025 | EST | ||||
| 120.00 | 0.54 | 0.62 | 0.61 | 0.00 | 0.00% | 0 | 12,156 | 0.54 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.44 | 0.48 | 0.48 | 0.00 | 0.00% | 0 | 15,591 | 0.56 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.79 | 0.39 | 0.00 | 0.00% | 0 | 6,384 | 1/10/2025 | EST | ||||
| 130.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 73 | 1/17/2025 | EST | ||||
| 130.00 | 0.38 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 25,039 | 0.59 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.22 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 3,347 | 0.60 | 0.05 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.63 | 0.29 | 0.00 | 0.00% | 0 | 100 | 1/10/2025 | EST | ||||
| 140.00 | 0.00 | 1.57 | 1.62 | 0.00 | 0.00% | 0 | 384 | 10/24/2024 | EST | ||||
| 140.00 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 12,809 | 0.63 | 0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.11 | 0.36 | 0.22 | 0.00 | 0.00% | 0 | 4,109 | 0.59 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 333 | 1/10/2025 | EST | ||||
| 150.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 706 | 1/6/2025 | EST | ||||
| 150.00 | 0.13 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 10,666 | 0.65 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.07 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 1,021 | 0.67 | 0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 822 | 0.70 | 0.02 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 87 | 0.69 | 0.02 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.07 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 559 | 0.73 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.04 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 53 | 0.78 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 0.03 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 1,339 | 0.75 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 0.03 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 140 | 0.78 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 132 | 0.77 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 179 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 1,179 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 247 | 0.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,476 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.12 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.12 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.12 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.12 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.12 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.12 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 3 | EST | |||||||
| 25.00 | 0.00 | 1.27 | % | 0 | 7 | EST | |||||||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.20 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 4 | EST | |||||||
| 32.50 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 59 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.04 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 2 | EST | |||||||
| 37.50 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 24 | 9/25/2024 | EST | ||||
| 42.50 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 289 | 10/30/2024 | EST | ||||
| 47.50 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 282 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.01 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 542 | 0.58 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 7,148 | 12/10/2024 | EST | ||||
| 55.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 878 | 10/31/2024 | EST | ||||
| 55.00 | 0.02 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 856 | 0.51 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.10 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 1,470 | 0.47 | -0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,098 | 11/12/2024 | EST | ||||
| 65.00 | 0.00 | 1.52 | 0.50 | 0.00 | 0.00% | 0 | 2,092 | 12/23/2024 | EST | ||||
| 65.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 793 | 0.40 | -0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 0.31 | 0.36 | 0.33 | 0.00 | 0.00% | 0 | 2,110 | 0.40 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.49 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 2,517 | 0.38 | -0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.15 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 1,415 | 1/6/2025 | EST | ||||
| 72.50 | 0.01 | 2.08 | 1.78 | 0.00 | 0.00% | 0 | 15 | 9/25/2024 | EST | ||||
| 72.50 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 4,716 | 0.39 | -0.12 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.88 | 2.00 | 2.23 | 0.00 | 0.00% | 0 | 4,370 | 1/10/2025 | EST | ||||
| 75.00 | 0.94 | 1.19 | 1.12 | 0.00 | 0.00% | 0 | 9,482 | 0.37 | -0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 1.33 | 2.98 | 2.81 | 0.00 | 0.00% | 0 | 88 | 12/30/2024 | EST | ||||
| 77.50 | 1.68 | 1.74 | 1.68 | 0.00 | 0.00% | 0 | 7,098 | 0.37 | -0.22 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.93 | 3.70 | 2.32 | 0.00 | 0.00% | 0 | 1,145 | 1/21/2025 | EST | ||||
| 80.00 | 2.23 | 2.49 | 2.45 | 0.00 | 0.00% | 0 | 14,995 | 0.37 | -0.28 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 1.87 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 481 | 1/17/2025 | EST | ||||
| 82.50 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 4,252 | 0.37 | -0.36 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 3.50 | 5.80 | 4.62 | 0.00 | 0.00% | 0 | 652 | 1/21/2025 | EST | ||||
| 85.00 | 4.55 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 12,030 | 0.38 | -0.43 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 4.75 | 6.90 | 8.37 | 0.00 | 0.00% | 0 | 492 | 12/20/2024 | EST | ||||
| 87.50 | 6.00 | 6.15 | 6.01 | 0.00 | 0.00% | 0 | 1,627 | 0.38 | -0.51 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 7.60 | 7.75 | 7.59 | 0.00 | 0.00% | 0 | 3,839 | 0.39 | -0.58 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 6.10 | 8.30 | 9.42 | 0.00 | 0.00% | 0 | 691 | 1/16/2025 | EST | ||||
| 92.50 | 9.40 | 9.60 | 9.34 | 0.00 | 0.00% | 0 | 1,092 | 0.40 | -0.64 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 9.55 | 12.05 | 12.85 | 0.00 | 0.00% | 0 | 231 | 1/17/2025 | EST | ||||
| 95.00 | 11.30 | 11.60 | 11.59 | 0.00 | 0.00% | 0 | 1,779 | 0.41 | -0.69 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.50 | 13.40 | 13.85 | 15.64 | 0.00 | 0.00% | 0 | 1,131 | 0.43 | -0.74 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 13.60 | 16.00 | 16.14 | 0.00 | 0.00% | 0 | 149 | 1/7/2025 | EST | ||||
| 100.00 | 15.40 | 15.80 | 15.80 | 0.00 | 0.00% | 0 | 3,596 | 0.42 | -0.78 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 19.95 | 20.35 | 20.85 | 0.00 | 0.00% | 0 | 2,577 | 0.45 | -0.83 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 18.05 | 21.30 | 9.13 | 0.00 | 0.00% | 0 | 206 | 10/9/2024 | EST | ||||
| 110.00 | 22.75 | 25.60 | 27.42 | 0.00 | 0.00% | 0 | 32 | 1/16/2025 | EST | ||||
| 110.00 | 24.65 | 25.40 | 24.90 | 0.00 | 0.00% | 0 | 5,978 | 0.49 | -0.87 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 27.55 | 30.70 | 13.30 | 0.00 | 0.00% | 0 | 1 | 10/3/2024 | EST | ||||
| 115.00 | 28.85 | 30.50 | 30.40 | 0.00 | 0.00% | 0 | 1,113 | 0.48 | -0.90 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 32.40 | 35.10 | 33.90 | 0.00 | 0.00% | 0 | 0 | 11/26/2024 | EST | ||||
| 120.00 | 34.20 | 35.60 | 34.45 | 0.00 | 0.00% | 0 | 92 | 0.60 | -0.92 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 39.40 | 40.25 | 39.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 37.45 | 40.50 | % | 0 | 0 | EST | |||||||
| 130.00 | 43.40 | 45.50 | 45.36 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 42.40 | 45.70 | % | 0 | 0 | EST | |||||||
| 135.00 | 48.50 | 50.40 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.02 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 47.25 | 50.65 | % | 0 | 0 | EST | |||||||
| 140.00 | 52.90 | 55.65 | 55.15 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 52.25 | 55.25 | % | 0 | 0 | EST | |||||||
| 145.00 | 58.45 | 60.30 | 45.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 10/29/2024 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 57.25 | 60.25 | % | 0 | 0 | EST | |||||||
| 150.00 | 63.40 | 65.30 | 64.85 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 62.30 | 65.25 | % | 0 | 0 | EST | |||||||
| 155.00 | 69.20 | 70.35 | 47.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/11/2024 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 74.00 | 75.25 | 61.96 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 11/1/2024 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 78.40 | 80.00 | 79.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 83.45 | 86.10 | 63.25 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/9/2024 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 89.10 | 90.20 | 66.95 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 10/11/2024 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 94.30 | 95.60 | 81.94 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 98.45 | 100.30 | 69.90 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 103.45 | 104.95 | 82.35 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 108.75 | 110.35 | 80.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 113.40 | 115.50 | 113.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 123.55 | 125.85 | 125.05 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 133.95 | 135.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |