Options Chain for ASTERA LABS INC COM (ALAB) - $85.72 as of 2/21/2025 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.30 | 42.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 34.60 | 37.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 29.50 | 32.90 | % | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 24.60 | 28.00 | % | 0 | 0 | 1.90 | 0.97 | 0.00 | -0.06 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 19.90 | 21.70 | 35.70 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.94 | 0.01 | -0.09 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 16.00 | 17.40 | 30.90 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.88 | 0.01 | -0.13 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 15.00 | 16.30 | % | 0 | 0 | 0.80 | 0.86 | 0.01 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 72.00 | 14.50 | 15.50 | % | 0 | 0 | 0.84 | 0.85 | 0.01 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 73.00 | 13.70 | 14.70 | % | 0 | 0 | 0.88 | 0.84 | 0.02 | -0.15 | 2/21/2025 4:00:03 PM EST | |||
| 74.00 | 12.90 | 14.00 | % | 0 | 0 | 0.89 | 0.82 | 0.02 | -0.16 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 12.20 | 12.90 | 12.40 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.80 | 0.02 | -0.17 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 76.00 | 11.40 | 12.50 | % | 0 | 0 | 0.89 | 0.78 | 0.02 | -0.17 | 2/21/2025 4:00:03 PM EST | |||
| 77.00 | 10.30 | 11.60 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.76 | 0.02 | -0.18 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 78.00 | 10.00 | 10.50 | % | 0 | 0 | 0.84 | 0.74 | 0.02 | -0.18 | 2/21/2025 4:00:03 PM EST | |||
| 79.00 | 9.30 | 9.80 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.72 | 0.02 | -0.19 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 8.60 | 9.30 | 9.30 | -0.80 | -7.93% | 22 | 14 | 0.82 | 0.70 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 81.00 | 6.30 | 8.50 | 10.50 | -1.60 | -13.23% | 1 | 2 | 0.83 | 0.67 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 82.00 | 7.10 | 7.90 | 14.20 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.65 | 0.03 | -0.20 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 83.00 | 6.70 | 7.30 | 13.00 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.62 | 0.03 | -0.20 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 84.00 | 6.20 | 6.70 | 6.70 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.59 | 0.03 | -0.20 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 5.70 | 6.20 | 7.90 | +0.20 | +2.60% | 13 | 26 | 0.82 | 0.56 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 86.00 | 5.20 | 5.70 | 5.30 | -0.50 | -8.63% | 1 | 8 | 0.81 | 0.53 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 87.00 | 4.80 | 5.50 | 5.20 | -0.60 | -10.35% | 282 | 64 | 0.81 | 0.50 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 88.00 | 4.40 | 4.90 | 4.75 | -0.25 | -5.00% | 5 | 20 | 0.82 | 0.47 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 89.00 | 3.90 | 6.00 | 4.92 | +0.22 | +4.69% | 308 | 29 | 0.82 | 0.44 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 3.60 | 4.10 | 3.90 | -1.10 | -22.00% | 42 | 75 | 0.82 | 0.41 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 91.00 | 3.20 | 4.40 | 3.84 | -0.16 | -4.00% | 18 | 36 | 0.81 | 0.39 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 92.00 | 2.90 | 3.60 | 3.41 | -0.09 | -2.58% | 23 | 32 | 0.81 | 0.36 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 93.00 | 2.80 | 3.70 | 3.20 | -0.42 | -11.61% | 22 | 20 | 0.82 | 0.33 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 94.00 | 2.05 | 3.50 | 2.85 | -0.05 | -1.73% | 1 | 34 | 0.81 | 0.31 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 1.45 | 2.60 | 2.45 | -0.55 | -18.34% | 39 | 110 | 0.75 | 0.29 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 96.00 | 2.00 | 2.30 | 2.75 | -0.10 | -3.51% | 2 | 14 | 0.82 | 0.26 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 97.00 | 1.85 | 2.35 | 2.10 | -0.10 | -4.55% | 622 | 28 | 0.82 | 0.24 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 98.00 | 1.50 | 2.00 | 1.90 | -0.10 | -5.00% | 4 | 58 | 0.87 | 0.23 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 99.00 | 1.45 | 1.75 | 1.70 | -0.05 | -2.86% | 4 | 10 | 0.83 | 0.21 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 1.35 | 1.60 | 1.55 | -0.45 | -22.50% | 491 | 1,665 | 0.83 | 0.19 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 101.00 | 1.10 | 1.45 | 1.40 | +0.05 | +3.71% | 2 | 10 | 0.82 | 0.18 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 102.00 | 1.10 | 1.45 | 1.26 | -0.03 | -2.33% | 4 | 96 | 0.85 | 0.16 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 103.00 | 0.90 | 1.30 | 1.55 | -0.50 | -24.39% | 1 | 9 | 0.84 | 0.15 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 104.00 | 0.35 | 1.20 | 0.95 | -0.95 | -50.00% | 10 | 30 | 0.77 | 0.15 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 0.10 | 1.45 | 1.00 | -0.20 | -16.67% | 50 | 87 | 0.82 | 0.13 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 106.00 | 0.05 | 1.80 | 1.27 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.12 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 107.00 | 0.65 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.11 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 108.00 | 0.25 | 1.05 | 1.75 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.10 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 109.00 | 0.00 | 0.80 | 0.78 | +0.13 | +20.00% | 1 | 6 | 0.76 | 0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.70 | 0.70 | -0.35 | -33.34% | 25 | 208 | 0.74 | 0.08 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 0.70 | 0.92 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.07 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 112.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.07 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.06 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 114.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.06 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.20 | 0.30 | -0.15 | -33.34% | 1 | 82 | 0.81 | 0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 26 | 0.80 | 0.05 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 117.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.05 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 1.85 | % | 0 | 0 | 1.05 | 0.04 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 119.00 | 0.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.03 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.95 | 0.25 | -0.51 | -67.11% | 4 | 24 | 1.30 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 122.00 | 0.00 | 2.30 | % | 0 | 0 | 1.22 | 0.02 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 123.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 124.00 | 0.00 | 2.30 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 16 | 1.38 | 0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.82 | 0.01 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 128.00 | 0.00 | 2.25 | 1.01 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 129.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.20 | 0.10 | -1.30 | -92.86% | 25 | 55 | 1.79 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 131.00 | 0.00 | 1.40 | % | 0 | 0 | 1.81 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 132.00 | 0.00 | 1.40 | % | 0 | 0 | 1.83 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 133.00 | 0.00 | 2.20 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 134.00 | 0.00 | 1.55 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.05 | -1.10 | -95.66% | 3 | 10 | 1.66 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 136.00 | 0.00 | 2.15 | 0.09 | -1.96 | -95.61% | 2 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 137.00 | 0.00 | 2.15 | 0.06 | % | 2 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 138.00 | 0.00 | 1.55 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 139.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.90 | 0.04 | -0.02 | -33.34% | 5 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.40 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.35 | 2.02 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.05 | % | 2 | 0 | 1.54 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 60.00 | 0.05 | 0.65 | 0.15 | +0.05 | +50.00% | 15 | 3 | 1.06 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.45 | 0.10 | -0.20 | -66.67% | 221 | 23 | 0.82 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.70 | 0.90 | 0.45 | -0.17 | -27.42% | 9 | 12 | 0.89 | -0.12 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 0.80 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.14 | 0.01 | -0.14 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 72.00 | 0.60 | 1.20 | 1.00 | -0.75 | -42.86% | 2 | 11 | 0.84 | -0.15 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 73.00 | 1.00 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.16 | 0.02 | -0.15 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 74.00 | 1.10 | 1.60 | 0.68 | -0.42 | -38.19% | 2 | 12 | 0.84 | -0.18 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.50 | 1.80 | 1.60 | +0.75 | +88.24% | 17 | 243 | 0.86 | -0.20 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 76.00 | 1.60 | 2.00 | 0.85 | -0.35 | -29.17% | 1 | 2 | 0.85 | -0.22 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 77.00 | 1.75 | 2.30 | 2.00 | 0.00 | 0.00% | 11 | 27 | 0.85 | -0.24 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 78.00 | 2.05 | 3.40 | 2.40 | +0.82 | +51.90% | 26 | 28 | 0.84 | -0.26 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 79.00 | 2.40 | 2.95 | 2.65 | +1.00 | +60.61% | 37 | 29 | 0.84 | -0.28 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 2.45 | 3.20 | 2.94 | -0.01 | -0.34% | 129 | 328 | 0.84 | -0.30 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 81.00 | 3.10 | 3.60 | 3.30 | +0.19 | +6.11% | 48 | 29 | 0.84 | -0.33 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 82.00 | 3.50 | 4.00 | 3.70 | +0.70 | +23.34% | 26 | 6 | 0.83 | -0.35 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 83.00 | 3.90 | 4.40 | 4.10 | +0.20 | +5.13% | 12 | 7 | 0.84 | -0.38 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 84.00 | 4.30 | 4.80 | 4.70 | +0.92 | +24.34% | 7 | 52 | 0.83 | -0.41 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 4.80 | 5.30 | 5.20 | +0.64 | +14.04% | 666 | 43 | 0.84 | -0.44 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 86.00 | 5.30 | 5.90 | 5.10 | +1.00 | +24.39% | 7 | 17 | 0.84 | -0.47 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 87.00 | 5.80 | 6.40 | 6.04 | +0.74 | +13.97% | 11 | 26 | 0.83 | -0.50 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 88.00 | 6.30 | 7.00 | 6.71 | +1.71 | +34.20% | 9 | 6 | 0.82 | -0.53 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 89.00 | 6.90 | 7.60 | 6.90 | +0.64 | +10.23% | 15 | 15 | 0.82 | -0.56 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 7.70 | 8.20 | 7.60 | -0.10 | -1.30% | 23 | 255 | 0.83 | -0.59 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 91.00 | 8.30 | 8.90 | 6.40 | +0.20 | +3.23% | 4 | 45 | 0.83 | -0.61 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 92.00 | 9.20 | 9.60 | 7.90 | +0.90 | +12.86% | 3 | 26 | 0.85 | -0.64 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 93.00 | 9.90 | 10.30 | 9.75 | -0.54 | -5.25% | 11 | 87 | 0.85 | -0.67 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 94.00 | 10.60 | 12.20 | 7.70 | -2.94 | -27.64% | 1 | 75 | 0.96 | -0.69 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 10.50 | 11.80 | 10.55 | -1.32 | -11.12% | 5 | 196 | 0.86 | -0.71 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 96.00 | 12.10 | 13.20 | 9.10 | 0.00 | 0.00% | 0 | 52 | 0.91 | -0.74 | 0.02 | -0.16 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 97.00 | 12.90 | 13.40 | 11.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.76 | 0.02 | -0.16 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 98.00 | 13.70 | 14.20 | 9.20 | 0.00 | 0.00% | 0 | 50 | 0.85 | -0.77 | 0.02 | -0.15 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 99.00 | 14.10 | 15.30 | 11.65 | -2.05 | -14.97% | 4 | 4 | 0.84 | -0.79 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 15.10 | 16.30 | 12.27 | -1.39 | -10.18% | 9 | 39 | 0.88 | -0.81 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 101.00 | 15.80 | 16.90 | 14.00 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.82 | 0.02 | -0.14 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 102.00 | 16.60 | 17.90 | 16.26 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.84 | 0.02 | -0.13 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 103.00 | 17.20 | 19.00 | 12.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.85 | 0.02 | -0.12 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 104.00 | 18.10 | 19.90 | 16.38 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.85 | 0.02 | -0.12 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 19.30 | 21.80 | 19.20 | +1.35 | +7.57% | 1 | 8 | 1.13 | -0.87 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 106.00 | 20.20 | 22.30 | 21.02 | 0.00 | 0.00% | 0 | 32 | 1.08 | -0.88 | 0.01 | -0.10 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 107.00 | 19.80 | 23.70 | % | 0 | 0 | 1.29 | -0.89 | 0.01 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 108.00 | 21.10 | 23.60 | 15.59 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.90 | 0.01 | -0.09 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 109.00 | 21.70 | 25.30 | % | 0 | 0 | 1.32 | -0.91 | 0.01 | -0.09 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 22.70 | 26.20 | 18.17 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.92 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 111.00 | 23.80 | 27.10 | 22.34 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.93 | 0.01 | -0.08 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 112.00 | 24.60 | 28.10 | % | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 113.00 | 25.50 | 28.70 | % | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 114.00 | 26.50 | 30.00 | % | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 27.50 | 31.00 | 23.70 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.94 | 0.01 | -0.06 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 116.00 | 28.40 | 32.00 | 10.95 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.95 | 0.01 | -0.06 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 117.00 | 29.40 | 33.00 | % | 0 | 0 | 1.36 | -0.95 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 118.00 | 30.40 | 34.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.96 | 0.01 | -0.05 | 1/23/2025 | 2/21/2025 4:00:03 PM EST |
| 119.00 | 31.40 | 34.90 | 22.40 | 0.00 | 0.00% | 0 | 23 | 1.55 | -0.97 | 0.00 | -0.04 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 32.40 | 35.60 | 33.10 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.03 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 121.00 | 33.30 | 36.90 | 24.37 | 0.00 | 0.00% | 0 | 4 | 1.58 | -0.98 | 0.00 | -0.03 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 122.00 | 34.30 | 37.70 | % | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 123.00 | 36.00 | 38.90 | % | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 124.00 | 36.30 | 39.80 | 26.09 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.99 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 37.30 | 40.80 | 31.30 | 0.00 | 0.00% | 0 | 7 | 1.63 | -0.99 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 126.00 | 38.30 | 41.80 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 127.00 | 39.30 | 42.50 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 128.00 | 40.30 | 43.80 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 129.00 | 41.70 | 44.80 | % | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 130.00 | 42.40 | 45.80 | 30.05 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 131.00 | 43.90 | 46.30 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 132.00 | 44.50 | 47.50 | % | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 133.00 | 46.00 | 48.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 134.00 | 46.20 | 49.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 135.00 | 47.50 | 50.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 136.00 | 48.60 | 51.60 | 51.20 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 137.00 | 49.20 | 52.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 138.00 | 50.20 | 53.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 139.00 | 51.50 | 54.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 140.00 | 52.30 | 55.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 145.00 | 57.20 | 61.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 150.00 | 62.20 | 65.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 155.00 | 67.20 | 71.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 160.00 | 72.20 | 75.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |