Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $135.80 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 81.20 | 83.75 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 76.25 | 78.75 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 71.25 | 73.75 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 66.20 | 68.75 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 61.20 | 63.75 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 56.25 | 58.75 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 51.25 | 53.80 | 55.35 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 46.25 | 48.80 | 47.09 | 0.00 | 0.00% | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 41.25 | 43.80 | 42.07 | -1.69 | -3.87% | 18 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 36.25 | 38.80 | 37.23 | -1.07 | -2.80% | 52 | 33 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 31.80 | 33.80 | 32.28 | -3.82 | -10.59% | 84 | 120 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 101.00 | 30.25 | 32.85 | 34.78 | 0.00 | 0.00% | 0 | 57 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 102.00 | 29.25 | 31.85 | 29.82 | -3.01 | -9.17% | 3 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 103.00 | 28.25 | 30.85 | 29.24 | -5.11 | -14.88% | 13 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 104.00 | 27.25 | 29.85 | 31.44 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 26.30 | 28.85 | 27.60 | -0.55 | -1.96% | 28 | 11 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 106.00 | 25.30 | 27.85 | 28.98 | 0.00 | 0.00% | 0 | 12 | 1.38 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 107.00 | 24.30 | 26.85 | 25.67 | -0.84 | -3.17% | 1 | 29 | 1.35 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 108.00 | 24.35 | 26.75 | 24.27 | -4.43 | -15.44% | 1 | 52 | 1.20 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 109.00 | 23.30 | 25.75 | 23.80 | -0.35 | -1.45% | 1 | 5 | 1.19 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 22.30 | 23.90 | 22.70 | +0.45 | +2.03% | 23 | 428 | 1.11 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 111.00 | 20.45 | 22.90 | 21.42 | -1.08 | -4.80% | 7 | 31 | 1.09 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 112.00 | 18.95 | 22.40 | 20.27 | -1.08 | -5.06% | 9 | 46 | 1.07 | 0.99 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 113.00 | 17.95 | 20.90 | 20.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.98 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 114.00 | 18.45 | 20.80 | 18.49 | +0.99 | +5.66% | 21 | 65 | 0.90 | 0.98 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 17.35 | 19.90 | 17.59 | -4.45 | -20.20% | 37 | 50 | 0.85 | 0.97 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 15.15 | 18.85 | 18.17 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.97 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 117.00 | 15.40 | 17.95 | 15.50 | -2.50 | -13.89% | 8 | 47 | 0.80 | 0.96 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 118.00 | 14.45 | 16.45 | 14.68 | -4.04 | -21.59% | 35 | 25 | 0.74 | 0.95 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 119.00 | 13.45 | 15.30 | 13.69 | -3.72 | -21.37% | 8 | 70 | 0.66 | 0.94 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 12.65 | 12.90 | 12.50 | -4.20 | -25.15% | 105 | 1,870 | 0.58 | 0.93 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 11.55 | 14.00 | 11.76 | -0.44 | -3.61% | 11 | 8 | 0.63 | 0.92 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 122.00 | 10.75 | 11.05 | 10.55 | -5.30 | -33.44% | 4 | 191 | 0.62 | 0.90 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 123.00 | 9.75 | 10.30 | 9.78 | +0.55 | +5.96% | 11 | 52 | 0.44 | 0.89 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 124.00 | 8.85 | 9.20 | 9.55 | -3.40 | -26.26% | 5 | 21 | 0.45 | 0.86 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 8.10 | 8.35 | 8.00 | -4.05 | -33.61% | 47 | 106 | 0.45 | 0.84 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 7.25 | 7.50 | 7.60 | -2.77 | -26.72% | 133 | 144 | 0.44 | 0.81 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 127.00 | 6.50 | 6.75 | 6.67 | -3.84 | -36.54% | 1,019 | 72 | 0.44 | 0.77 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 128.00 | 5.80 | 6.00 | 5.79 | -2.86 | -33.07% | 239 | 256 | 0.43 | 0.73 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 129.00 | 5.10 | 5.30 | 5.10 | -3.47 | -40.49% | 36 | 80 | 0.43 | 0.69 | 0.05 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 4.45 | 4.60 | 4.43 | -3.22 | -42.10% | 1,971 | 1,294 | 0.43 | 0.64 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 131.00 | 3.85 | 4.00 | 3.95 | -2.20 | -35.78% | 204 | 279 | 0.43 | 0.59 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 132.00 | 3.30 | 3.45 | 3.40 | -2.10 | -38.19% | 830 | 477 | 0.42 | 0.54 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 2.82 | 2.90 | 2.89 | -1.96 | -40.42% | 1,502 | 510 | 0.43 | 0.48 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 2.37 | 2.44 | 2.42 | -1.98 | -45.00% | 1,289 | 659 | 0.42 | 0.43 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 2.00 | 2.04 | 2.06 | -1.79 | -46.50% | 2,760 | 1,384 | 0.42 | 0.38 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 1.64 | 1.69 | 1.71 | -1.64 | -48.96% | 530 | 983 | 0.42 | 0.34 | 0.05 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 137.00 | 1.34 | 1.39 | 1.36 | -1.57 | -53.59% | 4,310 | 599 | 0.42 | 0.29 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 1.09 | 1.14 | 1.13 | -1.42 | -55.69% | 1,484 | 1,256 | 0.42 | 0.25 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 139.00 | 0.88 | 0.94 | 0.94 | -1.21 | -56.28% | 1,607 | 765 | 0.42 | 0.21 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.72 | 0.76 | 0.74 | -1.11 | -60.00% | 6,337 | 10,604 | 0.42 | 0.18 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 141.00 | 0.58 | 0.62 | 0.61 | -0.97 | -61.40% | 1,654 | 1,967 | 0.42 | 0.15 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 142.00 | 0.47 | 0.51 | 0.51 | -0.81 | -61.37% | 1,183 | 4,595 | 0.43 | 0.13 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 143.00 | 0.38 | 0.41 | 0.41 | -0.71 | -63.40% | 673 | 3,041 | 0.43 | 0.11 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 144.00 | 0.31 | 0.34 | 0.32 | -0.61 | -65.60% | 1,398 | 2,388 | 0.44 | 0.10 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.26 | 0.28 | 0.27 | -0.53 | -66.25% | 3,831 | 5,188 | 0.44 | 0.08 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 146.00 | 0.21 | 0.24 | 0.23 | -0.43 | -65.16% | 142 | 1,457 | 0.45 | 0.07 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 147.00 | 0.18 | 0.20 | 0.19 | -0.35 | -64.82% | 743 | 608 | 0.46 | 0.06 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 148.00 | 0.15 | 0.29 | 0.16 | -0.44 | -73.34% | 434 | 551 | 0.50 | 0.05 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 149.00 | 0.13 | 0.19 | 0.13 | -0.31 | -70.46% | 179 | 901 | 0.49 | 0.04 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 0.11 | 0.13 | 0.13 | -0.20 | -60.61% | 2,679 | 7,408 | 0.49 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 152.50 | 0.08 | 0.09 | 0.08 | -0.13 | -61.91% | 38 | 2,124 | 0.51 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.12 | 0.05 | -0.11 | -68.75% | 143 | 1,554 | 0.55 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 157.50 | 0.03 | 0.06 | 0.04 | -0.09 | -69.24% | 43 | 635 | 0.55 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.04 | 0.02 | -0.07 | -77.78% | 88 | 1,637 | 0.57 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 162.50 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 1 | 67 | 0.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 76 | 411 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 167.50 | 0.00 | 0.05 | 0.05 | % | 31 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,537 | 1,051 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 471 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 2 | 909 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 773 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 362 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,414 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 208 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 234 | 1.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 126 | 2.20 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.04 | 0.22 | 0.00 | 0.00% | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 75 | 2.14 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 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 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.14 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 35 | 2.59 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.14 | 0.01 | % | 1 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 80.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 83 | 1.24 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2,096 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.07 | 0.03 | +0.02 | +200.00% | 2 | 633 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 193 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 224 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 106.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 19 | 25 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 107.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 1 | 184 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 108.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 783 | 0.61 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 109.00 | 0.01 | 0.05 | 0.05 | +0.02 | +66.67% | 9 | 82 | 0.62 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.03 | 0.19 | 0.05 | +0.01 | +25.00% | 22 | 991 | 0.66 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 111.00 | 0.04 | 0.18 | 0.04 | -0.10 | -71.43% | 2 | 45 | 0.64 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 112.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 18 | 101 | 0.56 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 113.00 | 0.04 | 0.21 | 0.06 | +0.02 | +50.00% | 6 | 318 | 0.59 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 114.00 | 0.07 | 0.11 | 0.11 | +0.05 | +83.34% | 17 | 197 | 0.55 | -0.02 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.09 | 0.14 | 0.15 | +0.06 | +66.67% | 265 | 536 | 0.55 | -0.03 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 0.10 | 0.20 | 0.14 | +0.05 | +55.56% | 6 | 224 | 0.54 | -0.03 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 117.00 | 0.14 | 0.15 | 0.15 | -0.06 | -28.58% | 21 | 76 | 0.51 | -0.04 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 118.00 | 0.15 | 0.18 | 0.18 | -0.01 | -5.27% | 73 | 404 | 0.50 | -0.05 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 119.00 | 0.18 | 0.20 | 0.20 | +0.04 | +25.00% | 343 | 157 | 0.48 | -0.06 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.22 | 0.25 | 0.25 | +0.07 | +38.89% | 2,059 | 1,438 | 0.48 | -0.07 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 0.28 | 0.30 | 0.28 | +0.06 | +27.28% | 198 | 2,770 | 0.46 | -0.08 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 122.00 | 0.35 | 0.37 | 0.36 | +0.13 | +56.53% | 162 | 1,269 | 0.45 | -0.10 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 123.00 | 0.43 | 0.46 | 0.44 | +0.14 | +46.67% | 422 | 394 | 0.45 | -0.11 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 124.00 | 0.55 | 0.57 | 0.55 | +0.16 | +41.03% | 617 | 217 | 0.44 | -0.14 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.69 | 0.71 | 0.71 | +0.25 | +54.35% | 3,050 | 1,206 | 0.44 | -0.16 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 0.87 | 0.91 | 0.87 | +0.31 | +55.36% | 974 | 1,199 | 0.43 | -0.19 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 127.00 | 1.08 | 1.14 | 1.09 | +0.45 | +70.32% | 1,006 | 1,219 | 0.43 | -0.23 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 128.00 | 1.34 | 1.39 | 1.37 | +0.56 | +69.14% | 1,286 | 530 | 0.43 | -0.27 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 129.00 | 1.64 | 1.70 | 1.67 | +0.73 | +77.66% | 1,069 | 1,196 | 0.43 | -0.31 | 0.05 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 1.99 | 2.03 | 1.99 | +0.76 | +61.79% | 4,095 | 2,640 | 0.43 | -0.36 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 131.00 | 2.38 | 2.46 | 2.40 | +0.92 | +62.17% | 589 | 532 | 0.42 | -0.41 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 132.00 | 2.82 | 2.90 | 2.78 | +0.90 | +47.88% | 875 | 1,963 | 0.42 | -0.46 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 3.25 | 3.40 | 3.39 | +1.21 | +55.51% | 1,097 | 897 | 0.42 | -0.52 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 3.80 | 3.95 | 3.89 | +1.27 | +48.48% | 684 | 1,299 | 0.42 | -0.57 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 4.40 | 4.60 | 4.35 | +1.33 | +44.04% | 596 | 1,095 | 0.42 | -0.62 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 5.05 | 5.25 | 5.30 | +1.80 | +51.43% | 378 | 637 | 0.41 | -0.66 | 0.05 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 137.00 | 5.75 | 6.00 | 5.85 | +1.76 | +43.04% | 120 | 496 | 0.42 | -0.71 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 6.50 | 6.75 | 6.60 | +1.81 | +37.79% | 75 | 641 | 0.42 | -0.75 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 139.00 | 7.30 | 7.55 | 7.70 | +2.20 | +40.00% | 111 | 341 | 0.42 | -0.79 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 8.10 | 8.40 | 8.25 | +2.15 | +35.25% | 243 | 713 | 0.42 | -0.82 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 141.00 | 8.90 | 9.30 | 9.00 | +2.20 | +32.36% | 4 | 95 | 0.41 | -0.85 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 142.00 | 9.85 | 10.20 | 10.10 | +3.02 | +42.66% | 548 | 213 | 0.43 | -0.87 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 143.00 | 10.75 | 11.20 | 10.80 | +2.95 | +37.58% | 12 | 547 | 0.55 | -0.89 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 144.00 | 11.65 | 12.05 | 12.07 | +3.66 | +43.52% | 3 | 168 | 0.57 | -0.90 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 12.60 | 12.95 | 12.80 | +3.20 | +33.34% | 9 | 449 | 0.67 | -0.92 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 146.00 | 13.45 | 14.00 | 13.50 | +2.99 | +28.45% | 2 | 151 | 0.62 | -0.93 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 147.00 | 14.50 | 15.90 | 14.70 | -0.11 | -0.75% | 5 | 78 | 0.70 | -0.94 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 148.00 | 15.40 | 15.95 | 15.66 | -1.07 | -6.40% | 3 | 47 | 0.77 | -0.95 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 149.00 | 16.40 | 18.35 | 16.25 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.96 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 17.40 | 17.85 | 17.60 | +4.21 | +31.45% | 14 | 146 | 0.72 | -0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 152.50 | 18.65 | 21.75 | 17.68 | 0.00 | 0.00% | 0 | 24 | 0.87 | -0.97 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 22.35 | 24.30 | 19.65 | 0.00 | 0.00% | 0 | 109 | 0.96 | -0.98 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 157.50 | 23.80 | 26.40 | 22.85 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 26.30 | 28.90 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 162.50 | 28.80 | 31.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 31.30 | 33.90 | 21.95 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 167.50 | 33.80 | 36.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 36.30 | 38.90 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 41.30 | 43.85 | 37.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 46.30 | 48.85 | 45.15 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 51.30 | 53.85 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 56.30 | 58.85 | 42.35 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 61.30 | 63.85 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 66.30 | 68.85 | 52.15 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 76.25 | 78.85 | 75.80 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 86.25 | 88.85 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 96.25 | 98.85 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 106.25 | 108.85 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 116.25 | 118.85 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 126.25 | 128.85 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 136.25 | 138.85 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 146.25 | 148.85 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 156.25 | 158.85 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |