Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $143.75 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 92.50 | 94.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 87.70 | 89.35 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 60.00 | 82.70 | 84.40 | 66.50 | 0.00 | 0.00% | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 77.85 | 79.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 70.00 | 72.70 | 74.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 75.00 | 67.65 | 69.55 | 54.03 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 80.00 | 63.30 | 64.70 | 63.90 | +17.90 | +38.92% | 4 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 58.65 | 59.75 | 59.05 | +2.34 | +4.13% | 6 | 3 | 1.16 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 88.00 | 54.90 | 56.70 | 38.50 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 89.00 | 54.05 | 55.75 | 56.32 | % | 5 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 90.00 | 53.05 | 54.85 | 53.49 | +8.03 | +17.67% | 1 | 355 | 1.03 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 91.00 | 52.75 | 53.85 | 53.50 | +6.16 | +13.02% | 5 | 111 | 1.01 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 92.00 | 51.85 | 53.05 | 52.48 | +5.96 | +12.82% | 1 | 18 | 1.00 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 93.00 | 50.75 | 51.75 | 51.82 | +4.06 | +8.51% | 2 | 7 | 1.00 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 94.00 | 49.70 | 50.80 | 50.31 | +2.96 | +6.26% | 1 | 7 | 0.94 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 48.80 | 49.70 | 49.24 | +3.95 | +8.73% | 16 | 28 | 0.92 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 96.00 | 47.85 | 48.65 | 48.44 | +0.38 | +0.80% | 3 | 53 | 0.92 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 97.00 | 46.85 | 47.70 | 46.39 | +16.86 | +57.10% | 10 | 36 | 0.87 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 98.00 | 45.75 | 46.70 | 45.57 | +25.14 | +123.06% | 12 | 3 | 0.91 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 99.00 | 44.65 | 45.85 | 44.40 | +20.02 | +82.12% | 1 | 2 | 0.87 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 44.00 | 44.60 | 44.00 | +6.50 | +17.34% | 19 | 74 | 0.83 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 101.00 | 42.75 | 43.95 | 26.48 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 102.00 | 41.70 | 42.85 | 42.23 | +16.29 | +62.80% | 7 | 11 | 0.85 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 103.00 | 40.75 | 41.90 | 25.04 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.97 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 104.00 | 39.70 | 40.90 | 40.73 | +18.48 | +83.06% | 1 | 4 | 0.79 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 38.85 | 39.80 | 40.05 | +7.74 | +23.96% | 8 | 31 | 0.76 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 106.00 | 38.20 | 38.80 | 38.50 | +17.05 | +79.49% | 40 | 306 | 0.75 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 107.00 | 36.95 | 37.95 | 36.73 | +16.23 | +79.18% | 11 | 37 | 0.73 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 108.00 | 35.90 | 37.00 | 32.30 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.96 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 109.00 | 34.90 | 36.00 | 18.71 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.96 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 34.10 | 35.15 | 35.81 | +8.19 | +29.66% | 2 | 659 | 0.71 | 0.95 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 111.00 | 33.05 | 34.30 | 32.50 | +6.00 | +22.65% | 6 | 65 | 0.70 | 0.95 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 112.00 | 32.40 | 33.10 | 32.96 | +4.56 | +16.06% | 7 | 129 | 0.67 | 0.94 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 113.00 | 31.35 | 32.20 | 25.48 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.94 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 114.00 | 30.60 | 31.20 | 30.55 | +7.55 | +32.83% | 1 | 254 | 0.66 | 0.93 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 29.65 | 30.35 | 28.85 | +4.89 | +20.41% | 60 | 430 | 0.65 | 0.93 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 116.00 | 28.85 | 29.25 | 28.88 | +6.88 | +31.28% | 14 | 94 | 0.61 | 0.92 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 117.00 | 27.90 | 28.95 | 21.70 | 0.00 | 0.00% | 0 | 311 | 0.51 | 0.92 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 118.00 | 26.95 | 28.10 | 26.96 | +7.18 | +36.30% | 6 | 76 | 0.64 | 0.91 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 119.00 | 26.15 | 26.80 | 27.58 | +9.48 | +52.38% | 2 | 42 | 0.62 | 0.90 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 25.30 | 25.70 | 25.58 | +6.22 | +32.13% | 87 | 365 | 0.50 | 0.89 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 121.00 | 24.45 | 25.45 | 24.80 | +8.95 | +56.47% | 8 | 65 | 0.53 | 0.88 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 122.00 | 23.60 | 24.55 | 23.78 | +0.67 | +2.90% | 1 | 9 | 0.49 | 0.87 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 123.00 | 22.75 | 23.70 | 22.13 | +4.88 | +28.29% | 2 | 15 | 0.49 | 0.86 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 124.00 | 21.90 | 22.30 | 21.94 | +7.64 | +53.43% | 1 | 37 | 0.51 | 0.85 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 21.10 | 21.45 | 21.50 | +6.25 | +40.99% | 215 | 1,464 | 0.52 | 0.84 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 126.00 | 20.30 | 20.95 | 20.45 | +5.35 | +35.43% | 12 | 36 | 0.53 | 0.82 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 127.00 | 18.10 | 19.95 | 19.65 | +6.85 | +53.52% | 24 | 613 | 0.52 | 0.81 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 128.00 | 17.25 | 19.50 | 18.93 | +4.68 | +32.85% | 1 | 98 | 0.54 | 0.80 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 129.00 | 16.55 | 18.70 | 18.42 | +4.72 | +34.46% | 203 | 473 | 0.54 | 0.78 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 17.35 | 18.00 | 17.35 | +4.95 | +39.92% | 68 | 1,702 | 0.53 | 0.77 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 131.00 | 15.40 | 17.15 | 12.07 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.75 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 132.00 | 15.80 | 16.70 | 10.00 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.74 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 133.00 | 15.25 | 15.60 | 15.80 | +4.60 | +41.08% | 3 | 21 | 0.52 | 0.72 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 134.00 | 14.60 | 14.95 | 14.00 | +4.10 | +41.42% | 2 | 18 | 0.52 | 0.70 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 13.60 | 14.25 | 14.24 | +4.09 | +40.30% | 129 | 277 | 0.52 | 0.69 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 136.00 | 13.35 | 13.65 | 13.75 | +4.05 | +41.76% | 33 | 68 | 0.51 | 0.67 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 137.00 | 11.75 | 13.60 | 13.50 | +4.85 | +56.07% | 40 | 77 | 0.54 | 0.65 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 138.00 | 12.20 | 12.50 | 12.27 | +4.07 | +49.64% | 64 | 69 | 0.52 | 0.64 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 139.00 | 11.65 | 12.40 | 11.87 | +3.96 | +50.07% | 100 | 38 | 0.53 | 0.62 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 10.70 | 11.60 | 11.20 | +4.00 | +55.56% | 232 | 1,071 | 0.53 | 0.60 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 141.00 | 10.60 | 11.25 | 10.59 | +3.72 | +54.15% | 30 | 20 | 0.54 | 0.58 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 142.00 | 10.10 | 10.45 | 10.30 | +3.45 | +50.37% | 94 | 204 | 0.52 | 0.57 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 143.00 | 9.65 | 9.90 | 9.60 | +4.07 | +73.60% | 510 | 24 | 0.52 | 0.55 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 144.00 | 9.20 | 9.45 | 9.20 | +3.70 | +67.28% | 124 | 20 | 0.52 | 0.53 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 8.75 | 8.95 | 8.80 | +2.70 | +44.27% | 353 | 320 | 0.52 | 0.52 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 146.00 | 8.35 | 8.95 | 8.23 | +3.23 | +64.60% | 47 | 5 | 0.54 | 0.50 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 147.00 | 7.95 | 8.15 | 8.24 | +3.00 | +57.26% | 27 | 65 | 0.53 | 0.48 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 148.00 | 7.60 | 7.75 | 7.70 | +2.81 | +57.47% | 30 | 70 | 0.53 | 0.46 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 149.00 | 7.20 | 7.85 | 7.29 | +3.89 | +114.42% | 9 | 9 | 0.55 | 0.45 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 6.90 | 7.25 | 7.05 | +2.85 | +67.86% | 1,026 | 841 | 0.54 | 0.43 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 5.45 | 5.55 | 5.45 | +2.15 | +65.16% | 104 | 123 | 0.55 | 0.36 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 4.25 | 4.40 | 4.23 | +1.68 | +65.89% | 3,454 | 4,425 | 0.56 | 0.29 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 3.35 | 3.65 | 3.39 | +1.44 | +73.85% | 137 | 763 | 0.58 | 0.24 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 2.65 | 2.79 | 2.70 | +0.95 | +54.29% | 227 | 175 | 0.58 | 0.20 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 1.88 | 2.23 | 2.38 | % | 120 | 0 | 0.59 | 0.17 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 180.00 | 1.70 | 1.78 | 1.79 | +0.74 | +70.48% | 513 | 156 | 0.61 | 0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 185.00 | 1.36 | 1.46 | 1.41 | % | 13 | 0 | 0.62 | 0.12 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 190.00 | 1.10 | 1.19 | 1.12 | +0.54 | +93.11% | 502 | 26 | 0.63 | 0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 195.00 | 0.90 | 1.01 | 0.99 | % | 52 | 0 | 0.65 | 0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 200.00 | 0.73 | 0.84 | 0.74 | +0.28 | +60.87% | 202 | 146 | 0.66 | 0.07 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 210.00 | 0.50 | 0.61 | 0.55 | +0.28 | +103.71% | 18 | 15 | 0.68 | 0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 220.00 | 0.38 | 0.48 | 0.38 | +0.19 | +100.00% | 35 | 2 | 0.72 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 230.00 | 0.23 | 0.40 | 0.35 | +0.23 | +191.67% | 21 | 18 | 0.74 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 240.00 | 0.09 | 0.40 | 0.33 | +0.13 | +65.00% | 1 | 5 | 0.75 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 250.00 | 0.10 | 0.25 | 0.25 | +0.15 | +150.00% | 6 | 34 | 0.78 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 260.00 | 0.12 | 0.15 | 0.12 | % | 5 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 270.00 | 0.03 | 0.12 | 0.12 | % | 7 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 280.00 | 0.01 | 0.10 | 0.28 | % | 3 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.23 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.24 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.24 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 80.00 | 0.01 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 0.02 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 88.00 | 0.02 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 89.00 | 0.03 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 22 | 0.67 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 0.03 | 0.19 | 0.11 | -0.01 | -8.34% | 2 | 104 | 0.66 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 91.00 | 0.04 | 0.16 | 0.21 | +0.03 | +16.67% | 1 | 48 | 0.64 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 92.00 | 0.06 | 0.14 | 0.15 | -0.30 | -66.67% | 2 | 8 | 0.64 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 93.00 | 0.04 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.64 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 94.00 | 0.05 | 0.23 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 0.10 | 0.26 | 0.15 | +0.04 | +36.37% | 1 | 213 | 0.65 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 96.00 | 0.08 | 0.26 | 0.17 | +0.07 | +70.00% | 7 | 27 | 0.63 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 97.00 | 0.08 | 0.27 | 0.16 | -0.05 | -23.81% | 1 | 17 | 0.62 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 98.00 | 0.09 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 27 | 0.61 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 99.00 | 0.11 | 0.29 | 0.21 | -0.04 | -16.00% | 1 | 47 | 0.61 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 0.20 | 0.22 | 0.21 | -0.05 | -19.24% | 57 | 2,030 | 0.60 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 101.00 | 0.10 | 0.32 | 0.33 | +0.10 | +43.48% | 10 | 93 | 0.58 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 102.00 | 0.03 | 0.34 | 0.33 | -0.36 | -52.18% | 1 | 32 | 0.62 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 103.00 | 0.17 | 0.39 | 0.24 | -0.05 | -17.25% | 1 | 18 | 0.58 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 104.00 | 0.13 | 0.36 | 0.30 | -0.04 | -11.77% | 13 | 40 | 0.55 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 0.31 | 0.32 | 0.32 | -0.03 | -8.58% | 300 | 799 | 0.57 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 106.00 | 0.29 | 0.46 | 0.28 | 0.00 | 0.00% | 0 | 124 | 0.57 | -0.03 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 107.00 | 0.37 | 0.52 | 0.41 | -0.09 | -18.00% | 14 | 43 | 0.58 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 108.00 | 0.32 | 0.47 | 0.41 | -0.09 | -18.00% | 1 | 20 | 0.55 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 109.00 | 0.34 | 0.51 | 0.48 | -0.15 | -23.81% | 1 | 15 | 0.54 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 0.45 | 0.50 | 0.48 | -0.28 | -36.85% | 178 | 297 | 0.54 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 111.00 | 0.28 | 0.56 | 0.53 | -0.02 | -3.64% | 68 | 103 | 0.51 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 112.00 | 0.52 | 0.57 | 0.56 | -0.25 | -30.87% | 1 | 27 | 0.52 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 113.00 | 0.53 | 0.63 | 0.60 | -0.18 | -23.08% | 12 | 25 | 0.52 | -0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 114.00 | 0.63 | 0.69 | 0.68 | -0.38 | -35.85% | 50 | 178 | 0.48 | -0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 0.73 | 0.76 | 0.75 | -0.52 | -40.95% | 180 | 245 | 0.52 | -0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 116.00 | 0.78 | 0.83 | 1.64 | 0.00 | 0.00% | 0 | 37 | 0.51 | -0.08 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 117.00 | 0.81 | 0.92 | 0.93 | -0.87 | -48.34% | 16 | 35 | 0.51 | -0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 118.00 | 0.96 | 1.02 | 1.00 | -0.55 | -35.49% | 8 | 49 | 0.51 | -0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 119.00 | 1.06 | 1.35 | 1.14 | -0.74 | -39.37% | 3 | 72 | 0.52 | -0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 1.16 | 1.24 | 1.23 | -0.74 | -37.57% | 319 | 477 | 0.50 | -0.11 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 121.00 | 1.29 | 1.37 | 1.39 | -0.74 | -34.75% | 10 | 13 | 0.50 | -0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 122.00 | 1.29 | 1.52 | 1.60 | -0.50 | -23.81% | 19 | 11 | 0.49 | -0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 123.00 | 1.45 | 1.67 | 1.62 | -0.82 | -33.61% | 1 | 60 | 0.50 | -0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 124.00 | 1.70 | 1.84 | 2.18 | -0.73 | -25.09% | 3 | 6 | 0.49 | -0.15 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 1.88 | 2.03 | 2.10 | -1.27 | -37.69% | 202 | 290 | 0.49 | -0.16 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 126.00 | 2.04 | 2.30 | 2.34 | -1.16 | -33.15% | 13 | 29 | 0.49 | -0.18 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 127.00 | 2.32 | 2.68 | 2.52 | -1.38 | -35.39% | 59 | 21 | 0.49 | -0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 128.00 | 2.55 | 2.88 | 2.71 | -2.19 | -44.70% | 5 | 34 | 0.50 | -0.20 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 129.00 | 2.64 | 2.94 | 3.00 | -1.16 | -27.89% | 31 | 54 | 0.49 | -0.22 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 3.10 | 3.20 | 3.17 | -1.83 | -36.60% | 694 | 429 | 0.50 | -0.23 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 131.00 | 3.35 | 3.50 | 3.80 | -2.34 | -38.12% | 27 | 4 | 0.49 | -0.25 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 132.00 | 3.55 | 3.80 | 3.86 | -2.04 | -34.58% | 32 | 34 | 0.50 | -0.26 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 133.00 | 4.00 | 4.15 | 4.41 | -1.69 | -27.71% | 21 | 6 | 0.50 | -0.28 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 134.00 | 4.35 | 4.50 | 4.90 | -2.80 | -36.37% | 13 | 19 | 0.50 | -0.30 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 4.70 | 4.85 | 4.85 | -2.57 | -34.64% | 771 | 249 | 0.50 | -0.31 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 136.00 | 4.90 | 5.30 | 6.00 | -1.53 | -20.32% | 233 | 29 | 0.49 | -0.33 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 137.00 | 5.35 | 5.65 | 5.70 | -2.75 | -32.55% | 16 | 18 | 0.49 | -0.35 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 138.00 | 4.90 | 6.10 | 6.05 | -2.30 | -27.55% | 19 | 45 | 0.50 | -0.36 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 139.00 | 5.50 | 6.55 | 6.53 | -1.77 | -21.33% | 23 | 35 | 0.50 | -0.38 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 6.85 | 7.00 | 6.90 | -2.70 | -28.13% | 514 | 887 | 0.50 | -0.40 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 141.00 | 7.20 | 7.50 | 7.47 | -1.23 | -14.14% | 23 | 15 | 0.51 | -0.42 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 142.00 | 7.60 | 8.00 | 7.95 | -5.45 | -40.68% | 93 | 20 | 0.50 | -0.43 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 143.00 | 8.20 | 8.55 | 8.60 | -2.80 | -24.57% | 222 | 450 | 0.50 | -0.45 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 144.00 | 8.90 | 9.10 | 9.25 | -0.75 | -7.50% | 660 | 6 | 0.51 | -0.47 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 9.10 | 9.80 | 9.61 | -4.09 | -29.86% | 273 | 33 | 0.51 | -0.48 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 146.00 | 9.90 | 10.25 | 10.10 | -1.40 | -12.18% | 653 | 300 | 0.51 | -0.50 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 147.00 | 10.65 | 10.85 | % | 0 | 0 | 0.51 | -0.52 | 0.02 | -0.14 | 2/21/2025 4:00:08 PM EST | |||
| 148.00 | 10.75 | 11.55 | % | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.14 | 2/21/2025 4:00:08 PM EST | |||
| 149.00 | 11.90 | 12.10 | % | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.13 | 2/21/2025 4:00:08 PM EST | |||
| 150.00 | 12.45 | 12.75 | 12.64 | -5.71 | -31.12% | 258 | 19 | 0.51 | -0.57 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 16.00 | 16.30 | 16.45 | % | 1 | 0 | 0.52 | -0.64 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 160.00 | 19.35 | 20.30 | % | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.12 | 2/21/2025 4:00:08 PM EST | |||
| 165.00 | 23.90 | 24.30 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 28.20 | 28.70 | 30.62 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.80 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 32.65 | 33.25 | % | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.09 | 2/21/2025 4:00:08 PM EST | |||
| 180.00 | 37.10 | 37.75 | % | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.09 | 2/21/2025 4:00:08 PM EST | |||
| 185.00 | 41.50 | 42.85 | % | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 190.00 | 46.65 | 49.00 | % | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 195.00 | 51.40 | 52.35 | % | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 200.00 | 56.15 | 57.25 | 57.20 | -5.00 | -8.04% | 1 | 1 | 0.85 | -0.93 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 210.00 | 66.05 | 67.00 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 220.00 | 75.95 | 76.75 | % | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 230.00 | 85.70 | 87.20 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 240.00 | 95.55 | 96.95 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 250.00 | 105.80 | 107.15 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 260.00 | 115.80 | 117.95 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 270.00 | 125.90 | 127.75 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 280.00 | 135.85 | 137.55 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST |