Options Chain for APPLOVIN CORP COM CL A (APP) - $415.31 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 222.00 | 231.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 200.00 | 212.00 | 221.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 205.00 | 207.00 | 216.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 210.00 | 202.00 | 211.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 215.00 | 197.00 | 206.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 220.00 | 192.00 | 201.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 225.00 | 187.00 | 196.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 230.00 | 182.00 | 191.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 235.00 | 177.00 | 186.90 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 240.00 | 172.00 | 182.00 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 245.00 | 168.00 | 177.00 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 250.00 | 163.00 | 172.00 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 255.00 | 158.00 | 167.00 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 260.00 | 153.00 | 162.90 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.10 | 2/21/2025 3:59:38 PM EST | |||
| 265.00 | 148.20 | 155.70 | 185.10 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.98 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 143.60 | 150.90 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.12 | 2/21/2025 3:59:38 PM EST | |||
| 275.00 | 139.00 | 146.20 | 160.10 | % | 2 | 0 | 1.05 | 0.97 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 280.00 | 134.40 | 141.50 | 156.10 | % | 2 | 0 | 1.03 | 0.96 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 285.00 | 129.60 | 136.90 | 152.30 | % | 2 | 0 | 1.01 | 0.96 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 290.00 | 125.00 | 132.30 | 161.25 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.95 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 295.00 | 120.30 | 127.60 | 130.80 | % | 2 | 0 | 0.97 | 0.94 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 300.00 | 115.00 | 123.20 | 143.25 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.93 | 0.00 | -0.22 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 305.00 | 111.30 | 118.70 | % | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.24 | 2/21/2025 3:59:38 PM EST | |||
| 310.00 | 108.30 | 113.30 | % | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.26 | 2/21/2025 3:59:38 PM EST | |||
| 315.00 | 104.00 | 108.80 | 146.29 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.90 | 0.00 | -0.28 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 320.00 | 100.10 | 104.30 | 72.00 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.89 | 0.00 | -0.30 | 2/11/2025 | 2/21/2025 3:59:38 PM EST |
| 325.00 | 96.50 | 100.30 | % | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.32 | 2/21/2025 3:59:38 PM EST | |||
| 330.00 | 92.30 | 96.20 | 152.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.86 | 0.00 | -0.34 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 335.00 | 87.80 | 92.20 | % | 0 | 0 | 0.77 | 0.85 | 0.00 | -0.36 | 2/21/2025 3:59:38 PM EST | |||
| 340.00 | 83.00 | 88.60 | 139.34 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.84 | 0.00 | -0.39 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 345.00 | 80.10 | 84.60 | 106.70 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.82 | 0.00 | -0.41 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 350.00 | 76.20 | 80.80 | 139.90 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.80 | 0.00 | -0.42 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 355.00 | 72.90 | 76.60 | 153.50 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.79 | 0.00 | -0.44 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 360.00 | 68.50 | 73.00 | 150.63 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.77 | 0.00 | -0.46 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 365.00 | 65.80 | 70.20 | 148.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.75 | 0.00 | -0.48 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 370.00 | 62.80 | 66.00 | 108.30 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.73 | 0.00 | -0.49 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 375.00 | 60.10 | 62.30 | 137.00 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.71 | 0.00 | -0.51 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 380.00 | 56.70 | 62.60 | 70.70 | -14.88 | -17.39% | 1 | 43 | 0.75 | 0.69 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 385.00 | 54.00 | 57.40 | 77.30 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.68 | 0.00 | -0.53 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 390.00 | 51.10 | 53.10 | 65.72 | 0.00 | 0.00% | 0 | 179 | 0.75 | 0.66 | 0.00 | -0.55 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 395.00 | 48.50 | 50.50 | 51.27 | +12.37 | +31.80% | 2 | 1 | 0.76 | 0.64 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 400.00 | 45.80 | 47.50 | 47.03 | -19.42 | -29.23% | 5 | 20 | 0.75 | 0.61 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 405.00 | 43.10 | 45.20 | 94.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.59 | 0.00 | -0.57 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 410.00 | 40.50 | 45.40 | 70.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.57 | 0.00 | -0.57 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 415.00 | 39.00 | 42.80 | 39.80 | -8.13 | -16.97% | 3 | 1 | 0.74 | 0.55 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 420.00 | 36.00 | 38.00 | 38.48 | -15.42 | -28.61% | 28 | 165 | 0.75 | 0.53 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 425.00 | 33.90 | 36.20 | 86.40 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.51 | 0.00 | -0.58 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 430.00 | 28.00 | 33.80 | 39.00 | -12.28 | -23.95% | 2 | 28 | 0.75 | 0.49 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 435.00 | 28.00 | 31.70 | 32.07 | -13.99 | -30.38% | 10 | 9 | 0.73 | 0.47 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 440.00 | 28.10 | 30.50 | 36.71 | -7.59 | -17.14% | 40 | 17 | 0.76 | 0.45 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 445.00 | 25.60 | 28.40 | 28.57 | -12.98 | -31.24% | 15 | 18 | 0.74 | 0.44 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 450.00 | 24.90 | 26.90 | 27.00 | -14.20 | -34.47% | 25 | 94 | 0.76 | 0.42 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 455.00 | 23.40 | 29.00 | 30.90 | -2.95 | -8.72% | 2 | 48 | 0.75 | 0.40 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 460.00 | 21.90 | 23.70 | 22.50 | -12.56 | -35.83% | 15 | 34 | 0.76 | 0.38 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 465.00 | 20.40 | 22.00 | 22.50 | -6.75 | -23.08% | 70 | 32 | 0.76 | 0.36 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 470.00 | 19.30 | 25.00 | 21.50 | -5.40 | -20.08% | 3 | 61 | 0.76 | 0.35 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 475.00 | 18.10 | 22.30 | 20.10 | -4.50 | -18.30% | 5 | 24 | 0.76 | 0.33 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 480.00 | 17.10 | 21.20 | 19.00 | -6.50 | -25.49% | 15 | 68 | 0.76 | 0.31 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 485.00 | 13.00 | 17.20 | 21.29 | -1.99 | -8.55% | 1 | 50 | 0.73 | 0.30 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 490.00 | 15.00 | 16.10 | 16.30 | -8.40 | -34.01% | 4 | 41 | 0.77 | 0.28 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 495.00 | 14.00 | 18.80 | 21.30 | +1.60 | +8.13% | 1 | 40 | 0.76 | 0.27 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 500.00 | 13.20 | 14.10 | 13.67 | -9.93 | -42.08% | 57 | 167 | 0.77 | 0.25 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 505.00 | 11.90 | 13.40 | 19.88 | 0.00 | 0.00% | 0 | 51 | 0.76 | 0.24 | 0.00 | -0.44 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 510.00 | 7.00 | 12.50 | 13.10 | -5.76 | -30.55% | 11 | 99 | 0.75 | 0.23 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 515.00 | 6.60 | 11.70 | 14.88 | -1.72 | -10.37% | 2 | 12 | 0.75 | 0.21 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 520.00 | 10.10 | 11.10 | 10.70 | -5.10 | -32.28% | 30 | 56 | 0.77 | 0.20 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 525.00 | 9.30 | 13.70 | 10.94 | -3.16 | -22.42% | 1 | 22 | 0.77 | 0.19 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 530.00 | 6.90 | 9.80 | 9.48 | -5.22 | -35.51% | 84 | 21 | 0.75 | 0.18 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 535.00 | 6.70 | 9.30 | 9.60 | -4.90 | -33.80% | 5 | 4 | 0.75 | 0.17 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 540.00 | 7.40 | 9.20 | 8.50 | -2.26 | -21.01% | 2 | 9 | 0.77 | 0.16 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 545.00 | 7.10 | 8.40 | 10.67 | -2.83 | -20.97% | 4 | 5 | 0.78 | 0.15 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 550.00 | 6.80 | 8.80 | 7.25 | -3.65 | -33.49% | 358 | 56 | 0.81 | 0.14 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 555.00 | 6.20 | 7.40 | 26.75 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.13 | 0.00 | -0.30 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 560.00 | 5.70 | 10.10 | 8.00 | -2.00 | -20.00% | 10 | 61 | 0.79 | 0.12 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 565.00 | 1.85 | 11.00 | 7.00 | -2.30 | -24.74% | 8 | 13 | 0.74 | 0.12 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 570.00 | 5.00 | 6.30 | % | 0 | 0 | 0.79 | 0.11 | 0.00 | -0.27 | 2/21/2025 3:59:38 PM EST | |||
| 575.00 | 4.70 | 5.80 | 5.90 | % | 2 | 0 | 0.79 | 0.10 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 580.00 | 4.30 | 8.70 | 3.95 | -3.75 | -48.71% | 3 | 6 | 0.79 | 0.10 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 585.00 | 4.00 | 9.50 | 5.20 | % | 3 | 0 | 0.77 | 0.09 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 590.00 | 3.80 | 8.10 | 4.95 | -8.71 | -63.77% | 1 | 3 | 0.80 | 0.09 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 595.00 | 3.40 | 6.10 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.08 | 0.00 | -0.21 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 600.00 | 3.30 | 7.60 | 4.15 | -2.55 | -38.06% | 17 | 35 | 0.80 | 0.07 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 605.00 | 3.10 | 4.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.07 | 0.00 | -0.19 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 610.00 | 2.85 | 5.10 | 4.50 | -1.40 | -23.73% | 15 | 16 | 0.84 | 0.07 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 615.00 | 2.60 | 3.70 | % | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.17 | 2/21/2025 3:59:38 PM EST | |||
| 620.00 | 0.70 | 5.70 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.06 | 0.00 | -0.16 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 625.00 | 0.05 | 8.50 | % | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.16 | 2/21/2025 3:59:38 PM EST | |||
| 630.00 | 0.05 | 5.00 | % | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.15 | 2/21/2025 3:59:38 PM EST | |||
| 635.00 | 0.05 | 7.90 | % | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.14 | 2/21/2025 3:59:38 PM EST | |||
| 640.00 | 0.05 | 7.80 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.04 | 0.00 | -0.13 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 645.00 | 1.75 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.04 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 650.00 | 1.25 | 7.00 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.04 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 655.00 | 0.15 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.04 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 660.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.10 | 2/21/2025 3:59:38 PM EST | |||
| 665.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.09 | 2/21/2025 3:59:38 PM EST | |||
| 670.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.09 | 2/21/2025 3:59:38 PM EST | |||
| 675.00 | 0.60 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.03 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 680.00 | 0.00 | 4.80 | 9.30 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.02 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 690.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 700.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 710.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 720.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 730.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 740.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 750.00 | 0.00 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 760.00 | 0.40 | 1.10 | 3.60 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 770.00 | 0.00 | 3.10 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 780.00 | 0.05 | 1.25 | 0.60 | -1.90 | -76.00% | 1 | 2 | 0.82 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.65 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 200.00 | 0.00 | 2.65 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 205.00 | 0.00 | 2.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 210.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 225.00 | 0.00 | 2.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 235.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 245.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 250.00 | 0.00 | 1.65 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 255.00 | 0.05 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.08 | 2/11/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 0.00 | 3.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.02 | 0.00 | -0.10 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 265.00 | 0.00 | 2.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.10 | 2/12/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 0.35 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.03 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 275.00 | 0.05 | 4.10 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.03 | 0.00 | -0.14 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 280.00 | 0.05 | 3.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.04 | 0.00 | -0.15 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 285.00 | 0.65 | 2.75 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.73 | -0.04 | 0.00 | -0.17 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 290.00 | 2.00 | 2.75 | 2.32 | +0.61 | +35.68% | 3 | 3 | 0.78 | -0.05 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 295.00 | 2.50 | 4.30 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.06 | 0.00 | -0.20 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 300.00 | 3.10 | 7.20 | 3.40 | +1.00 | +41.67% | 1 | 8 | 0.78 | -0.07 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 305.00 | 2.30 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.08 | 0.00 | -0.24 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 310.00 | 4.40 | 8.30 | 4.50 | +1.42 | +46.11% | 1 | 5 | 0.78 | -0.09 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 315.00 | 4.80 | 8.80 | 3.54 | -0.06 | -1.67% | 1 | 6 | 0.77 | -0.10 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 320.00 | 5.60 | 6.20 | 5.73 | +4.53 | +377.50% | 7 | 2 | 0.77 | -0.11 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 325.00 | 6.40 | 7.40 | 4.47 | +0.46 | +11.48% | 1 | 3 | 0.78 | -0.12 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 330.00 | 7.20 | 9.70 | 7.40 | +2.20 | +42.31% | 13 | 5 | 0.80 | -0.14 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 335.00 | 8.20 | 9.00 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.15 | 0.00 | -0.36 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 340.00 | 8.60 | 10.60 | 6.70 | +0.10 | +1.52% | 1 | 7 | 0.77 | -0.16 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 345.00 | 7.20 | 12.60 | 9.10 | +4.25 | +87.63% | 1 | 11 | 0.79 | -0.18 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 350.00 | 11.60 | 12.40 | 12.05 | +6.04 | +100.50% | 18 | 30 | 0.76 | -0.20 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 355.00 | 12.70 | 18.00 | 6.10 | -1.00 | -14.09% | 2 | 6 | 0.76 | -0.21 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 360.00 | 14.10 | 15.40 | 7.95 | 0.00 | 0.00% | 0 | 407 | 0.76 | -0.23 | 0.00 | -0.46 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 365.00 | 15.70 | 16.80 | 11.20 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.25 | 0.00 | -0.48 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 370.00 | 17.30 | 18.30 | 17.65 | +7.35 | +71.36% | 14 | 17 | 0.76 | -0.27 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 375.00 | 15.00 | 20.10 | 19.10 | +7.60 | +66.09% | 3 | 48 | 0.77 | -0.29 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 380.00 | 21.00 | 21.90 | 20.20 | +8.30 | +69.75% | 14 | 49 | 0.75 | -0.31 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 385.00 | 22.50 | 24.10 | 20.00 | +2.80 | +16.28% | 3 | 10 | 0.75 | -0.32 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 390.00 | 24.80 | 26.30 | 26.50 | +7.98 | +43.09% | 10 | 6 | 0.75 | -0.34 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 395.00 | 27.00 | 28.40 | 27.20 | +8.50 | +45.46% | 3 | 7 | 0.75 | -0.36 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 400.00 | 27.30 | 30.60 | 30.05 | +12.00 | +66.49% | 88 | 210 | 0.75 | -0.39 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 405.00 | 31.60 | 33.40 | 31.70 | +9.50 | +42.80% | 6 | 13 | 0.76 | -0.41 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 410.00 | 33.70 | 35.80 | 35.80 | +8.10 | +29.25% | 17 | 8 | 0.74 | -0.43 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 415.00 | 36.70 | 38.80 | 36.60 | +6.48 | +21.52% | 2 | 17 | 0.76 | -0.45 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 420.00 | 39.30 | 41.40 | 41.00 | +10.45 | +34.21% | 11 | 29 | 0.75 | -0.47 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 425.00 | 38.00 | 44.30 | 43.30 | +8.84 | +25.66% | 1 | 25 | 0.75 | -0.49 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 430.00 | 45.50 | 47.40 | 42.50 | +5.30 | +14.25% | 36 | 35 | 0.76 | -0.51 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 435.00 | 48.10 | 50.50 | 48.78 | +9.78 | +25.08% | 2 | 5 | 0.75 | -0.53 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 440.00 | 51.70 | 53.70 | 50.35 | +7.02 | +16.21% | 3 | 37 | 0.76 | -0.55 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 445.00 | 54.40 | 57.70 | 40.80 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.56 | 0.00 | -0.57 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 450.00 | 56.90 | 63.10 | 53.72 | +3.08 | +6.09% | 14 | 30 | 0.75 | -0.58 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 455.00 | 61.40 | 64.50 | 54.99 | +13.99 | +34.13% | 2 | 7 | 0.76 | -0.60 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 460.00 | 61.80 | 67.50 | 59.79 | +10.14 | +20.43% | 2 | 13 | 0.76 | -0.62 | 0.00 | -0.55 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 465.00 | 68.20 | 71.30 | 56.48 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.64 | 0.00 | -0.54 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 470.00 | 71.70 | 74.70 | 60.15 | +3.71 | +6.58% | 3 | 9 | 0.75 | -0.65 | 0.00 | -0.53 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 475.00 | 72.00 | 79.50 | 76.18 | +34.43 | +82.47% | 1 | 4 | 0.77 | -0.67 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 480.00 | 78.90 | 82.50 | 80.81 | +15.21 | +23.19% | 2 | 5 | 0.75 | -0.69 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 485.00 | 83.70 | 86.40 | 65.30 | -4.87 | -6.94% | 2 | 4 | 0.76 | -0.70 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 490.00 | 87.20 | 91.10 | 41.40 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.72 | 0.00 | -0.48 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 495.00 | 91.60 | 95.10 | 73.75 | 0.00 | 0.00% | 0 | 63 | 0.77 | -0.73 | 0.00 | -0.47 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 500.00 | 95.20 | 98.30 | 97.40 | +19.10 | +24.40% | 36 | 88 | 0.77 | -0.75 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 505.00 | 98.10 | 103.60 | 85.60 | +36.30 | +73.64% | 2 | 1 | 0.76 | -0.76 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 510.00 | 103.10 | 107.10 | 101.10 | +25.70 | +34.09% | 2 | 3 | 0.76 | -0.77 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 515.00 | 107.30 | 111.30 | 58.60 | 0.00 | 0.00% | 0 | 54 | 0.76 | -0.79 | 0.00 | -0.41 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 520.00 | 111.30 | 115.80 | 82.00 | 0.00 | 0.00% | 0 | 59 | 0.76 | -0.80 | 0.00 | -0.40 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 525.00 | 115.90 | 120.90 | % | 0 | 0 | 0.77 | -0.81 | 0.00 | -0.39 | 2/21/2025 3:59:38 PM EST | |||
| 530.00 | 119.70 | 124.50 | 68.20 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.82 | 0.00 | -0.37 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 535.00 | 124.00 | 128.80 | % | 0 | 0 | 0.75 | -0.83 | 0.00 | -0.36 | 2/21/2025 3:59:38 PM EST | |||
| 540.00 | 126.00 | 133.80 | 125.40 | +26.38 | +26.65% | 1 | 1 | 0.76 | -0.84 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 545.00 | 133.00 | 138.60 | % | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.33 | 2/21/2025 3:59:38 PM EST | |||
| 550.00 | 137.30 | 143.00 | 85.15 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.86 | 0.00 | -0.32 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 555.00 | 141.90 | 147.60 | % | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.30 | 2/21/2025 3:59:38 PM EST | |||
| 560.00 | 146.70 | 153.70 | % | 0 | 0 | 0.78 | -0.88 | 0.00 | -0.29 | 2/21/2025 3:59:38 PM EST | |||
| 565.00 | 151.70 | 157.00 | % | 0 | 0 | 0.76 | -0.88 | 0.00 | -0.28 | 2/21/2025 3:59:38 PM EST | |||
| 570.00 | 155.70 | 163.00 | % | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.27 | 2/21/2025 3:59:38 PM EST | |||
| 575.00 | 160.30 | 166.20 | % | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.25 | 2/21/2025 3:59:38 PM EST | |||
| 580.00 | 165.50 | 172.50 | % | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.24 | 2/21/2025 3:59:38 PM EST | |||
| 585.00 | 170.00 | 176.40 | % | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.23 | 2/21/2025 3:59:38 PM EST | |||
| 590.00 | 174.60 | 182.00 | % | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.22 | 2/21/2025 3:59:38 PM EST | |||
| 595.00 | 179.50 | 186.90 | % | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.21 | 2/21/2025 3:59:38 PM EST | |||
| 600.00 | 184.10 | 191.60 | % | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.20 | 2/21/2025 3:59:38 PM EST | |||
| 605.00 | 188.90 | 196.40 | % | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.19 | 2/21/2025 3:59:38 PM EST | |||
| 610.00 | 193.80 | 201.00 | % | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.18 | 2/21/2025 3:59:38 PM EST | |||
| 615.00 | 198.70 | 205.90 | % | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.17 | 2/21/2025 3:59:38 PM EST | |||
| 620.00 | 201.00 | 210.90 | % | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.16 | 2/21/2025 3:59:38 PM EST | |||
| 625.00 | 206.00 | 215.40 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.16 | 2/21/2025 3:59:38 PM EST | |||
| 630.00 | 211.00 | 220.80 | % | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.15 | 2/21/2025 3:59:38 PM EST | |||
| 635.00 | 216.90 | 226.00 | % | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.14 | 2/21/2025 3:59:38 PM EST | |||
| 640.00 | 221.00 | 231.00 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.13 | 2/21/2025 3:59:38 PM EST | |||
| 645.00 | 226.00 | 235.00 | % | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.12 | 2/21/2025 3:59:38 PM EST | |||
| 650.00 | 230.10 | 240.00 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.12 | 2/21/2025 3:59:38 PM EST | |||
| 655.00 | 235.10 | 245.00 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.11 | 2/21/2025 3:59:38 PM EST | |||
| 660.00 | 240.00 | 250.00 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.10 | 2/21/2025 3:59:38 PM EST | |||
| 665.00 | 245.10 | 255.00 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.09 | 2/21/2025 3:59:38 PM EST | |||
| 670.00 | 250.10 | 260.00 | % | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.09 | 2/21/2025 3:59:38 PM EST | |||
| 675.00 | 255.00 | 265.00 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 680.00 | 260.00 | 269.90 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 690.00 | 270.00 | 279.90 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 700.00 | 280.00 | 290.00 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 710.00 | 290.00 | 300.00 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 720.00 | 300.00 | 309.90 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 730.00 | 310.00 | 320.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 740.00 | 320.00 | 329.90 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 750.00 | 330.00 | 339.90 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 760.00 | 340.00 | 349.90 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 770.00 | 350.90 | 359.10 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 780.00 | 360.00 | 370.00 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST |