Options Chain for VISTRA CORP COM (VST) - $150.44 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 49.85 | 52.55 | 57.10 | -16.20 | -22.11% | 1 | 4 | 1.43 | 0.98 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 45.00 | 47.40 | 57.90 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.97 | 0.00 | -0.09 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 44.00 | 46.80 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 107.00 | 43.10 | 45.90 | % | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.10 | 2/21/2025 4:00:00 PM EST | |||
| 108.00 | 42.10 | 44.80 | % | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 109.00 | 41.20 | 43.70 | 55.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.96 | 0.00 | -0.12 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 40.15 | 43.00 | 52.98 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.95 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 39.50 | 42.20 | % | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 112.00 | 38.45 | 41.20 | % | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.14 | 2/21/2025 4:00:00 PM EST | |||
| 113.00 | 37.50 | 40.10 | % | 0 | 0 | 1.23 | 0.94 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 114.00 | 36.60 | 39.05 | % | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 35.80 | 38.40 | 26.95 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.93 | 0.00 | -0.16 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 116.00 | 34.80 | 37.65 | % | 0 | 0 | 1.16 | 0.92 | 0.00 | -0.17 | 2/21/2025 4:00:00 PM EST | |||
| 117.00 | 33.90 | 36.90 | % | 0 | 0 | 1.21 | 0.92 | 0.01 | -0.18 | 2/21/2025 4:00:00 PM EST | |||
| 118.00 | 33.00 | 35.45 | % | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.19 | 2/21/2025 4:00:00 PM EST | |||
| 119.00 | 31.80 | 34.50 | % | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.20 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 31.70 | 32.70 | 33.23 | +1.93 | +6.17% | 10 | 19 | 0.95 | 0.90 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 121.00 | 30.40 | 31.80 | % | 0 | 0 | 0.90 | 0.89 | 0.01 | -0.22 | 2/21/2025 4:00:00 PM EST | |||
| 122.00 | 29.90 | 30.90 | 42.80 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.88 | 0.01 | -0.23 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 123.00 | 28.90 | 30.20 | 35.95 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.88 | 0.01 | -0.23 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 124.00 | 27.80 | 29.25 | % | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.25 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 27.15 | 28.40 | 41.20 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.86 | 0.01 | -0.25 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 126.00 | 26.35 | 27.65 | 32.35 | % | 9 | 0 | 0.93 | 0.85 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 127.00 | 25.40 | 26.75 | % | 0 | 0 | 0.92 | 0.84 | 0.01 | -0.27 | 2/21/2025 4:00:00 PM EST | |||
| 128.00 | 24.75 | 25.95 | % | 0 | 0 | 0.93 | 0.83 | 0.01 | -0.28 | 2/21/2025 4:00:00 PM EST | |||
| 129.00 | 23.85 | 25.15 | % | 0 | 0 | 0.91 | 0.82 | 0.01 | -0.29 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 23.45 | 24.40 | 24.13 | -15.91 | -39.74% | 46 | 23 | 0.94 | 0.81 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 131.00 | 22.15 | 23.65 | % | 0 | 0 | 0.91 | 0.80 | 0.01 | -0.31 | 2/21/2025 4:00:00 PM EST | |||
| 132.00 | 21.70 | 23.00 | 21.74 | % | 2 | 0 | 0.93 | 0.79 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 133.00 | 21.00 | 22.20 | % | 0 | 0 | 0.93 | 0.78 | 0.01 | -0.33 | 2/21/2025 4:00:00 PM EST | |||
| 134.00 | 20.20 | 21.40 | % | 0 | 0 | 0.92 | 0.76 | 0.01 | -0.34 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 19.75 | 20.65 | 20.50 | -21.50 | -51.19% | 6 | 56 | 0.94 | 0.75 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 136.00 | 19.20 | 19.90 | % | 0 | 0 | 0.94 | 0.74 | 0.01 | -0.35 | 2/21/2025 4:00:00 PM EST | |||
| 137.00 | 17.60 | 19.20 | 38.35 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.73 | 0.01 | -0.36 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 138.00 | 16.90 | 18.55 | % | 0 | 0 | 0.89 | 0.71 | 0.01 | -0.36 | 2/21/2025 4:00:00 PM EST | |||
| 139.00 | 16.20 | 17.90 | 17.95 | % | 49 | 0 | 0.89 | 0.70 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 140.00 | 15.55 | 17.80 | 17.65 | -16.01 | -47.57% | 92 | 91 | 0.91 | 0.69 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 141.00 | 15.05 | 16.65 | % | 0 | 0 | 0.89 | 0.68 | 0.01 | -0.38 | 2/21/2025 4:00:00 PM EST | |||
| 142.00 | 15.10 | 16.00 | % | 0 | 0 | 0.92 | 0.66 | 0.01 | -0.39 | 2/21/2025 4:00:00 PM EST | |||
| 143.00 | 13.80 | 15.40 | 16.27 | % | 2 | 0 | 0.88 | 0.65 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 144.00 | 14.15 | 14.80 | % | 0 | 0 | 0.93 | 0.63 | 0.01 | -0.40 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 13.55 | 14.30 | 15.46 | -12.64 | -44.99% | 4 | 62 | 0.93 | 0.62 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 146.00 | 12.80 | 13.70 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.61 | 0.01 | -0.40 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 147.00 | 12.10 | 13.15 | 13.90 | -6.59 | -32.17% | 20 | 18 | 0.91 | 0.59 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 148.00 | 12.10 | 12.60 | 13.20 | -6.56 | -33.20% | 47 | 1 | 0.93 | 0.58 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 149.00 | 10.55 | 12.15 | 11.75 | -7.09 | -37.64% | 34 | 14 | 0.89 | 0.56 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 11.10 | 11.55 | 11.83 | -6.25 | -34.57% | 95 | 127 | 0.93 | 0.55 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 9.35 | 10.45 | 10.80 | -9.20 | -46.00% | 38 | 7 | 0.90 | 0.51 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 8.75 | 9.20 | 9.00 | -5.96 | -39.84% | 55 | 72 | 0.91 | 0.48 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 7.10 | 8.20 | 8.65 | -8.65 | -50.00% | 28 | 8 | 0.88 | 0.44 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 6.90 | 7.35 | 7.60 | -4.55 | -37.45% | 113 | 116 | 0.91 | 0.41 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 5.15 | 6.50 | 6.65 | -4.35 | -39.55% | 84 | 79 | 0.87 | 0.38 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 5.35 | 5.70 | 5.60 | -4.47 | -44.39% | 86 | 82 | 0.91 | 0.34 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 3.75 | 5.10 | 5.15 | -3.62 | -41.28% | 24 | 130 | 0.87 | 0.31 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 4.20 | 4.40 | 4.40 | -2.80 | -38.89% | 296 | 294 | 0.91 | 0.29 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 2.93 | 4.10 | 3.70 | -3.30 | -47.15% | 12 | 102 | 0.88 | 0.26 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 3.20 | 3.30 | 3.25 | -2.75 | -45.84% | 5,070 | 4,795 | 0.91 | 0.23 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 2.70 | 3.05 | 3.95 | -1.61 | -28.96% | 8 | 243 | 0.91 | 0.21 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 2.03 | 3.60 | 2.85 | -1.85 | -39.37% | 139 | 274 | 0.95 | 0.19 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 1.99 | 2.68 | 2.37 | -1.80 | -43.17% | 50 | 56 | 0.93 | 0.17 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 1.74 | 2.03 | 1.96 | -1.74 | -47.03% | 38 | 281 | 0.91 | 0.15 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 1.12 | 1.88 | 2.30 | -2.55 | -52.58% | 5 | 412 | 0.92 | 0.14 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 1.06 | 1.55 | 1.60 | -1.22 | -43.27% | 22 | 252 | 0.90 | 0.12 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 0.74 | 1.35 | 1.74 | -0.76 | -30.40% | 41 | 79 | 0.88 | 0.11 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.99 | 1.18 | 1.20 | -0.92 | -43.40% | 44 | 110 | 0.92 | 0.10 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 0.86 | 1.03 | 1.00 | -0.80 | -44.45% | 4 | 17 | 0.92 | 0.09 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.50 | 0.88 | 0.89 | -0.70 | -44.03% | 54 | 674 | 0.90 | 0.08 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 202.50 | 0.64 | 0.84 | 1.00 | -0.36 | -26.48% | 42 | 44 | 0.94 | 0.07 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 0.57 | 0.72 | 1.24 | 0.00 | 0.00% | 0 | 59 | 0.94 | 0.06 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.40 | 0.62 | 0.63 | -0.28 | -30.77% | 34 | 81 | 0.95 | 0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 0.31 | 1.01 | 0.78 | 0.00 | 0.00% | 0 | 67 | 1.04 | 0.04 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.18 | 1.06 | 0.40 | -0.12 | -23.08% | 2 | 35 | 1.06 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 0.10 | 1.54 | 0.40 | 0.00 | 0.00% | 0 | 27 | 1.52 | 0.02 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.10 | 0.62 | 0.42 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.02 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 0.06 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.53 | 0.01 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 1.34 | 0.43 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.01 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 0.01 | 1.39 | 1.08 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.01 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.01 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 0.03 | 1.26 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 0.02 | 1.34 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | -0.16 | -66.67% | 30 | 2 | 1.23 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.32 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.31 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 0.01 | 1.31 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.09 | 0.40 | 0.40 | +0.32 | +400.00% | 29 | 14 | 0.99 | -0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.35 | 1.00 | 0.61 | -1.15 | -65.35% | 8 | 8 | 1.16 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 0.20 | 0.77 | 0.25 | +0.09 | +56.25% | 3 | 3 | 1.05 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 0.22 | 0.77 | 0.45 | +0.20 | +80.00% | 7 | 1 | 1.02 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 0.38 | 0.75 | 0.25 | % | 1 | 0 | 1.04 | -0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 109.00 | 0.39 | 0.72 | 0.62 | % | 132 | 0 | 1.02 | -0.04 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 110.00 | 0.52 | 0.76 | 0.95 | +0.79 | +493.75% | 6 | 138 | 1.03 | -0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 0.25 | 0.79 | % | 0 | 0 | 1.09 | -0.05 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 112.00 | 0.70 | 0.90 | 1.06 | % | 1 | 0 | 1.03 | -0.05 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 113.00 | 0.76 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.06 | 0.00 | -0.15 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 114.00 | 0.85 | 1.12 | % | 0 | 0 | 1.03 | -0.06 | 0.00 | -0.15 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.92 | 1.04 | 1.00 | +0.55 | +122.23% | 162 | 37 | 1.00 | -0.07 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 116.00 | 0.97 | 1.18 | 1.02 | 0.00 | 0.00% | 0 | 11 | 1.00 | -0.08 | 0.00 | -0.17 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 117.00 | 0.87 | 1.26 | 1.72 | +1.11 | +181.97% | 1 | 4 | 0.97 | -0.08 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 118.00 | 1.04 | 1.44 | 1.68 | % | 1 | 0 | 0.99 | -0.09 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 119.00 | 1.13 | 1.53 | 1.31 | % | 2 | 0 | 0.98 | -0.09 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 120.00 | 1.26 | 1.64 | 2.05 | +1.65 | +412.50% | 22 | 57 | 0.98 | -0.10 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 121.00 | 1.53 | 1.77 | % | 0 | 0 | 0.99 | -0.11 | 0.01 | -0.22 | 2/21/2025 4:00:00 PM EST | |||
| 122.00 | 1.66 | 1.92 | 1.00 | +0.27 | +36.99% | 1 | 2 | 0.99 | -0.12 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 123.00 | 1.78 | 2.05 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.12 | 0.01 | -0.23 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 124.00 | 1.96 | 2.26 | 2.78 | % | 3 | 0 | 0.98 | -0.13 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 125.00 | 1.96 | 2.57 | 3.20 | +2.66 | +492.60% | 6 | 34 | 0.98 | -0.14 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 126.00 | 2.12 | 2.58 | % | 0 | 0 | 0.96 | -0.15 | 0.01 | -0.26 | 2/21/2025 4:00:00 PM EST | |||
| 127.00 | 2.30 | 2.74 | 3.35 | % | 53 | 0 | 0.96 | -0.16 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 128.00 | 2.35 | 2.99 | 2.69 | +1.88 | +232.10% | 22 | 12 | 0.95 | -0.17 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 129.00 | 2.49 | 3.15 | 0.92 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.18 | 0.01 | -0.29 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 2.93 | 3.30 | 3.20 | +2.18 | +213.73% | 14 | 123 | 0.95 | -0.19 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 131.00 | 2.69 | 3.70 | % | 0 | 0 | 0.93 | -0.20 | 0.01 | -0.31 | 2/21/2025 4:00:00 PM EST | |||
| 132.00 | 3.50 | 3.80 | 3.63 | +2.52 | +227.03% | 55 | 24 | 0.95 | -0.21 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 133.00 | 3.75 | 4.25 | 4.60 | +3.56 | +342.31% | 32 | 17 | 0.96 | -0.22 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 134.00 | 4.05 | 4.45 | 5.05 | +4.03 | +395.10% | 3 | 14 | 0.96 | -0.24 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 4.30 | 4.70 | 5.50 | +3.72 | +208.99% | 8 | 89 | 0.95 | -0.25 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 136.00 | 4.65 | 5.00 | 5.30 | +4.05 | +324.00% | 3 | 64 | 0.95 | -0.26 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 137.00 | 4.95 | 5.40 | 6.63 | +5.39 | +434.68% | 7 | 102 | 0.96 | -0.27 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 138.00 | 5.20 | 5.70 | 5.70 | +3.73 | +189.34% | 4 | 54 | 0.95 | -0.29 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 139.00 | 5.55 | 6.05 | 6.90 | +4.93 | +250.26% | 200 | 6 | 0.95 | -0.30 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 5.80 | 6.35 | 6.10 | +3.74 | +158.48% | 220 | 86 | 0.94 | -0.31 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 141.00 | 5.60 | 6.75 | 3.50 | +1.01 | +40.57% | 1 | 8 | 0.91 | -0.32 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 142.00 | 6.55 | 7.15 | 7.77 | +5.18 | +200.00% | 17 | 53 | 0.94 | -0.34 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 143.00 | 6.95 | 7.55 | 7.55 | +4.60 | +155.94% | 5 | 55 | 0.94 | -0.35 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 144.00 | 7.55 | 8.00 | 9.05 | +4.85 | +115.48% | 16 | 20 | 0.95 | -0.37 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 7.95 | 8.35 | 9.99 | +6.76 | +209.29% | 56 | 190 | 0.94 | -0.38 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 146.00 | 8.40 | 8.90 | 9.65 | +5.95 | +160.82% | 6 | 5 | 0.94 | -0.39 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 147.00 | 8.90 | 9.40 | 10.75 | +7.93 | +281.21% | 3 | 6 | 0.95 | -0.41 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 148.00 | 9.30 | 9.75 | 10.50 | +7.38 | +236.54% | 19 | 12 | 0.94 | -0.42 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 149.00 | 9.80 | 10.40 | 11.95 | +8.50 | +246.38% | 45 | 11 | 0.94 | -0.44 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 10.20 | 11.60 | 10.58 | +5.93 | +127.53% | 163 | 139 | 0.97 | -0.45 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 11.60 | 12.05 | 12.73 | +7.31 | +134.88% | 49 | 19 | 0.93 | -0.49 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 12.90 | 13.50 | 14.56 | +8.01 | +122.29% | 46 | 137 | 0.92 | -0.52 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 14.40 | 15.50 | 16.82 | +9.27 | +122.79% | 32 | 13 | 0.94 | -0.56 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 16.15 | 16.85 | 17.44 | +8.94 | +105.18% | 20 | 96 | 0.95 | -0.59 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 17.75 | 18.35 | 19.08 | +8.95 | +88.36% | 12 | 11 | 0.93 | -0.62 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 18.80 | 20.10 | 20.80 | +8.34 | +66.94% | 38 | 148 | 0.89 | -0.66 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 20.55 | 22.00 | 23.80 | +13.25 | +125.60% | 4 | 120 | 0.89 | -0.69 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 22.35 | 23.85 | 24.42 | +9.92 | +68.42% | 35 | 77 | 0.88 | -0.71 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 25.10 | 26.00 | 19.75 | +3.32 | +20.21% | 1 | 16 | 0.93 | -0.74 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 27.15 | 28.15 | 22.29 | +4.47 | +25.09% | 5 | 45 | 0.93 | -0.77 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 29.10 | 30.20 | 18.35 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.79 | 0.01 | -0.29 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 31.35 | 33.70 | 21.71 | 0.00 | 0.00% | 0 | 50 | 1.02 | -0.81 | 0.01 | -0.27 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 33.40 | 34.50 | 20.35 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.83 | 0.01 | -0.25 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 35.65 | 36.75 | 28.75 | +3.62 | +14.41% | 2 | 21 | 0.92 | -0.85 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 37.90 | 39.05 | % | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.22 | 2/21/2025 4:00:00 PM EST | |||
| 190.00 | 39.00 | 41.15 | 41.83 | +14.31 | +52.00% | 3 | 39 | 0.81 | -0.88 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 41.90 | 44.25 | 33.90 | 0.00 | 0.00% | 1 | 1 | 0.95 | -0.89 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 43.85 | 46.45 | 59.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.90 | 0.01 | -0.17 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 45.80 | 48.90 | 55.35 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.91 | 0.01 | -0.16 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 48.15 | 51.35 | 39.40 | 0.00 | 0.00% | 0 | 15 | 1.27 | -0.92 | 0.01 | -0.15 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 202.50 | 51.20 | 53.60 | % | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.13 | 2/21/2025 4:00:00 PM EST | |||
| 205.00 | 53.30 | 56.00 | % | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 58.40 | 61.00 | % | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.11 | 2/21/2025 4:00:00 PM EST | |||
| 215.00 | 63.05 | 65.85 | % | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 68.15 | 70.70 | % | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 225.00 | 72.95 | 75.80 | % | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 77.90 | 80.75 | % | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 235.00 | 82.85 | 85.65 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 87.85 | 90.70 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 245.00 | 93.05 | 95.60 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 98.15 | 100.55 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 255.00 | 102.85 | 105.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 260.00 | 107.50 | 110.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 265.00 | 112.55 | 115.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 270.00 | 117.85 | 120.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 275.00 | 122.50 | 125.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 127.50 | 130.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 285.00 | 132.50 | 135.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 290.00 | 137.50 | 140.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |