Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $106.41 as of 3/28/2025 7:13:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.10 | 38.45 | 37.61 | -2.94 | -7.25% | 9 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 33.15 | 33.50 | 33.35 | -6.70 | -16.73% | 45 | 52 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 27.90 | 28.60 | 28.42 | -3.83 | -11.88% | 3 | 12 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 23.10 | 23.70 | 23.25 | -2.10 | -8.29% | 2 | 68 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 17.85 | 18.55 | 18.33 | -3.17 | -14.75% | 1 | 29 | 1.04 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 15.85 | 16.60 | 18.10 | -1.65 | -8.36% | 2 | 11 | 0.95 | 0.98 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 15.25 | 15.55 | 18.70 | 0.00 | 0.00% | 0 | 53 | 0.78 | 0.97 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 13.90 | 14.70 | 24.50 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.97 | 0.01 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 13.25 | 13.55 | 13.00 | -3.70 | -22.16% | 27 | 238 | 0.52 | 0.96 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 12.25 | 12.60 | 12.85 | -2.90 | -18.42% | 5 | 58 | 0.47 | 0.95 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 11.20 | 11.60 | 11.40 | -3.35 | -22.72% | 20 | 81 | 0.55 | 0.94 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 10.25 | 10.65 | 10.56 | -6.74 | -38.96% | 70 | 52 | 0.52 | 0.92 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 9.25 | 9.80 | 17.50 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.90 | 0.02 | -0.11 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 8.65 | 8.85 | 8.70 | -2.65 | -23.35% | 93 | 560 | 0.52 | 0.88 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 7.55 | 8.20 | 7.84 | -3.21 | -29.05% | 6 | 137 | 0.51 | 0.86 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 6.80 | 7.05 | 6.75 | -3.55 | -34.47% | 80 | 294 | 0.47 | 0.83 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 6.10 | 6.20 | 6.15 | -3.02 | -32.94% | 619 | 215 | 0.48 | 0.79 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 5.35 | 5.40 | 5.35 | -3.10 | -36.69% | 379 | 403 | 0.48 | 0.75 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 4.60 | 4.70 | 4.73 | -2.45 | -34.13% | 2,153 | 784 | 0.47 | 0.70 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 3.90 | 4.00 | 3.85 | -2.70 | -41.23% | 489 | 1,217 | 0.47 | 0.65 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 102.00 | 3.30 | 3.35 | 3.32 | -2.38 | -41.76% | 422 | 712 | 0.46 | 0.59 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 103.00 | 2.74 | 2.77 | 2.76 | -2.44 | -46.93% | 1,558 | 837 | 0.46 | 0.53 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 104.00 | 2.24 | 2.27 | 2.25 | -2.21 | -49.56% | 3,337 | 1,214 | 0.45 | 0.47 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 1.79 | 1.82 | 1.80 | -1.86 | -50.82% | 5,638 | 1,796 | 0.44 | 0.41 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 1.41 | 1.44 | 1.42 | -1.73 | -54.93% | 5,390 | 2,602 | 0.44 | 0.35 | 0.06 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 107.00 | 1.10 | 1.11 | 1.11 | -1.52 | -57.80% | 9,755 | 2,293 | 0.44 | 0.29 | 0.05 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 108.00 | 0.84 | 0.86 | 0.85 | -1.26 | -59.72% | 2,449 | 2,553 | 0.43 | 0.24 | 0.05 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 109.00 | 0.63 | 0.65 | 0.66 | -1.07 | -61.85% | 1,578 | 1,723 | 0.43 | 0.19 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.48 | 0.49 | 0.48 | -0.87 | -64.45% | 6,700 | 4,853 | 0.43 | 0.16 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 0.36 | 0.37 | 0.36 | -0.69 | -65.72% | 1,237 | 9,037 | 0.43 | 0.13 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 112.00 | 0.27 | 0.28 | 0.29 | -0.52 | -64.20% | 2,139 | 3,187 | 0.44 | 0.10 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 113.00 | 0.20 | 0.22 | 0.21 | -0.42 | -66.67% | 1,320 | 3,209 | 0.44 | 0.08 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 0.16 | 0.17 | 0.16 | -0.32 | -66.67% | 8,333 | 2,804 | 0.45 | 0.07 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.12 | 0.13 | 0.12 | -0.25 | -67.57% | 2,597 | 5,258 | 0.45 | 0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 0.09 | 0.11 | 0.11 | -0.17 | -60.72% | 862 | 1,375 | 0.46 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 0.08 | 0.09 | 0.09 | -0.13 | -59.10% | 649 | 3,958 | 0.48 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 0.06 | 0.07 | 0.07 | -0.10 | -58.83% | 618 | 1,930 | 0.48 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 198 | 1,455 | 0.50 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 1,452 | 18,087 | 0.50 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 109 | 1,132 | 0.52 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 102 | 1,640 | 0.53 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 126 | 744 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 226 | 522 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 345 | 1,724 | 0.58 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 29 | 407 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 127.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 6 | 210 | 0.59 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 341 | 431 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 129.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 4 | 226 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 151 | 3,265 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,701 | 3,411 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 1,557 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 475 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,187 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 716 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.01 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.01 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,908 | 1.19 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 124 | 3,312 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 115 | 615 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 237 | 838 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 562 | 782 | 0.65 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 36 | 143 | 0.62 | -0.02 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 385 | 488 | 0.61 | -0.03 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 0.10 | 0.11 | 0.10 | +0.02 | +25.00% | 61 | 385 | 0.59 | -0.03 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.12 | 0.13 | 0.12 | +0.04 | +50.00% | 1,844 | 1,327 | 0.57 | -0.04 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 0.16 | 0.17 | 0.19 | +0.09 | +90.00% | 344 | 1,097 | 0.56 | -0.05 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 0.20 | 0.21 | 0.20 | +0.09 | +81.82% | 794 | 310 | 0.55 | -0.06 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 0.25 | 0.27 | 0.24 | +0.11 | +84.62% | 545 | 514 | 0.54 | -0.08 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 0.32 | 0.34 | 0.33 | +0.17 | +106.25% | 472 | 307 | 0.53 | -0.10 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.41 | 0.43 | 0.40 | +0.19 | +90.48% | 1,276 | 958 | 0.52 | -0.12 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 0.52 | 0.54 | 0.53 | +0.27 | +103.85% | 450 | 1,702 | 0.51 | -0.14 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 0.66 | 0.68 | 0.67 | +0.35 | +109.38% | 931 | 1,595 | 0.50 | -0.17 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 0.84 | 0.86 | 0.84 | +0.45 | +115.39% | 1,072 | 805 | 0.49 | -0.21 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 1.06 | 1.08 | 1.06 | +0.55 | +107.85% | 2,120 | 915 | 0.48 | -0.25 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 1.32 | 1.34 | 1.33 | +0.68 | +104.62% | 6,386 | 2,591 | 0.48 | -0.30 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 1.64 | 1.66 | 1.65 | +0.85 | +106.25% | 1,810 | 999 | 0.47 | -0.35 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 102.00 | 2.01 | 2.04 | 2.02 | +1.03 | +104.04% | 3,474 | 1,545 | 0.46 | -0.41 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 103.00 | 2.44 | 2.47 | 2.46 | +1.23 | +100.00% | 3,297 | 1,702 | 0.46 | -0.47 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 104.00 | 2.93 | 2.97 | 2.93 | +1.37 | +87.83% | 2,212 | 1,398 | 0.45 | -0.53 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 3.45 | 3.55 | 3.50 | +1.58 | +82.30% | 2,651 | 3,171 | 0.45 | -0.59 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 4.05 | 4.15 | 4.00 | +1.65 | +70.22% | 1,317 | 2,071 | 0.44 | -0.65 | 0.06 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 107.00 | 4.75 | 4.85 | 4.80 | +2.00 | +71.43% | 593 | 1,470 | 0.44 | -0.71 | 0.05 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 108.00 | 5.50 | 5.60 | 5.45 | +2.10 | +62.69% | 1,774 | 1,229 | 0.44 | -0.76 | 0.05 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 109.00 | 6.25 | 6.40 | 6.23 | +2.13 | +51.96% | 226 | 1,241 | 0.43 | -0.81 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 7.10 | 7.25 | 7.10 | +2.55 | +56.05% | 657 | 2,499 | 0.43 | -0.84 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 8.00 | 8.30 | 8.50 | +3.03 | +55.40% | 79 | 688 | 0.43 | -0.87 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 112.00 | 8.85 | 9.15 | 9.08 | +2.98 | +48.86% | 176 | 720 | 0.44 | -0.90 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 113.00 | 9.75 | 10.05 | 10.01 | +3.10 | +44.87% | 120 | 629 | 0.48 | -0.92 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 10.80 | 10.95 | 11.02 | +3.22 | +41.29% | 88 | 1,044 | 0.51 | -0.93 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 11.75 | 11.90 | 12.06 | +3.46 | +40.24% | 86 | 1,310 | 0.52 | -0.94 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 12.75 | 13.10 | 12.82 | +3.44 | +36.68% | 74 | 670 | 0.55 | -0.95 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 13.60 | 14.05 | 13.80 | +3.35 | +32.06% | 119 | 88 | 0.58 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 14.65 | 15.20 | 14.77 | +3.27 | +28.44% | 10 | 221 | 0.69 | -0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 15.60 | 15.90 | 16.02 | +3.77 | +30.78% | 10 | 88 | 0.64 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 16.70 | 17.05 | 17.00 | +3.90 | +29.78% | 65 | 259 | 0.63 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 17.60 | 17.95 | 17.65 | +3.15 | +21.73% | 52 | 27 | 0.65 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 18.55 | 19.15 | 18.36 | +2.86 | +18.46% | 17 | 44 | 0.76 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 19.45 | 20.20 | 19.82 | +3.82 | +23.88% | 4 | 15 | 0.71 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 20.55 | 20.95 | 20.85 | +3.35 | +19.15% | 12 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 21.60 | 22.20 | 22.07 | +3.72 | +20.28% | 2 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 22.55 | 23.05 | 22.82 | +3.42 | +17.63% | 1 | 1 | 1.01 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 127.00 | 23.50 | 24.30 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 24.65 | 24.90 | 24.65 | +3.40 | +16.00% | 6 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 129.00 | 25.55 | 26.00 | 25.65 | +3.35 | +15.03% | 3 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 26.35 | 27.05 | 23.76 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 31.55 | 31.95 | 31.45 | +3.40 | +12.13% | 11 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 36.40 | 37.05 | 33.10 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 41.35 | 42.20 | 38.15 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 46.30 | 47.05 | 49.01 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 51.25 | 52.20 | 49.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 56.35 | 57.05 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 61.25 | 62.15 | 61.37 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 66.35 | 67.05 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 71.25 | 72.20 | 60.90 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 76.45 | 77.05 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 81.25 | 82.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 86.30 | 87.05 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 91.25 | 92.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 96.30 | 97.05 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 205.00 | 101.25 | 102.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 106.30 | 107.05 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 215.00 | 111.25 | 112.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 116.30 | 117.05 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |