Options Chain for THE TRADE DESK INC COM CL A (TTD) - $55.85 as of 3/28/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 27.15 | 30.65 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 26.20 | 29.65 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 25.20 | 28.60 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 24.95 | 27.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 24.25 | 25.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 23.15 | 24.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 22.00 | 23.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 34.00 | 20.85 | 22.65 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 20.00 | 21.60 | 19.20 | 0.00 | 0.00% | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 19.00 | 20.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 17.85 | 19.75 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 17.05 | 18.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 39.00 | 16.25 | 17.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 15.25 | 16.75 | 20.61 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 41.00 | 14.10 | 15.55 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 42.00 | 13.10 | 14.70 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 43.00 | 12.10 | 13.80 | % | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 44.00 | 10.95 | 12.80 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 10.15 | 11.70 | 12.85 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.95 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 46.00 | 9.55 | 10.45 | % | 0 | 0 | 0.88 | 0.94 | 0.02 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 47.00 | 8.60 | 9.45 | % | 0 | 0 | 0.79 | 0.92 | 0.02 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 48.00 | 7.55 | 8.55 | % | 0 | 0 | 0.76 | 0.90 | 0.03 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 49.00 | 6.30 | 7.40 | 11.85 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.87 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 6.10 | 6.65 | 6.50 | -2.72 | -29.51% | 3 | 37 | 0.55 | 0.84 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 4.80 | 5.70 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.81 | 0.04 | -0.06 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 4.75 | 4.90 | 7.15 | 0.00 | 0.00% | 0 | 62 | 0.56 | 0.77 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 4.05 | 4.20 | 4.75 | -1.31 | -21.62% | 1 | 192 | 0.56 | 0.71 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 54.00 | 3.40 | 3.50 | 4.10 | -1.85 | -31.10% | 5 | 95 | 0.55 | 0.65 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 2.71 | 2.88 | 2.82 | -1.85 | -39.62% | 53 | 201 | 0.53 | 0.59 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 2.21 | 2.34 | 2.40 | -1.20 | -33.34% | 24 | 188 | 0.53 | 0.51 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 1.78 | 1.85 | 1.83 | -0.98 | -34.88% | 85 | 62 | 0.52 | 0.44 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 1.34 | 1.45 | 1.39 | -0.91 | -39.57% | 28 | 476 | 0.51 | 0.37 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 0.96 | 1.11 | 1.07 | -0.59 | -35.55% | 71 | 110 | 0.50 | 0.31 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.79 | 0.85 | 0.81 | -0.48 | -37.21% | 99 | 707 | 0.51 | 0.26 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 0.59 | 0.64 | 0.57 | -0.43 | -43.00% | 47 | 129 | 0.51 | 0.21 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 0.43 | 0.49 | 0.44 | -0.36 | -45.00% | 41 | 1,345 | 0.51 | 0.17 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 0.32 | 0.36 | 0.37 | -0.26 | -41.27% | 53 | 97 | 0.51 | 0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 0.24 | 0.27 | 0.28 | -0.34 | -54.84% | 18 | 164 | 0.52 | 0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.18 | 0.21 | 0.21 | -0.15 | -41.67% | 84 | 1,428 | 0.52 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 0.14 | 0.17 | 0.15 | -0.22 | -59.46% | 8 | 159 | 0.54 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 0.11 | 0.12 | 0.13 | -0.08 | -38.10% | 6 | 209 | 0.54 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 0.05 | 0.11 | 0.17 | +0.01 | +6.25% | 25 | 157 | 0.53 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 0.05 | 0.14 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.06 | 0.11 | 0.07 | -0.03 | -30.00% | 12 | 278 | 0.61 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 0.02 | 0.15 | 0.15 | 0.00 | 0.00% | 5 | 39 | 0.61 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 2 | 234 | 0.63 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 0.02 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 0.01 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.01 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 0.01 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 77.00 | 0.01 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 78.00 | 0.01 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 0.01 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 189 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.68 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 83.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.92 | 0.27 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.67 | 0.35 | 0.00 | 0.00% | 0 | 101 | 1.49 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.79 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.67 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.66 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.66 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.96 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.71 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.66 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.66 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.85 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.46 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.82 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.62 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.88 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.83 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.85 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 41.00 | 0.01 | 0.42 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 42.00 | 0.01 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 43.00 | 0.02 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.02 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 44.00 | 0.03 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 56 | 0.73 | -0.03 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.04 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.05 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 46.00 | 0.08 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.06 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 47.00 | 0.17 | 0.20 | 0.18 | +0.10 | +125.00% | 2 | 572 | 0.60 | -0.08 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 48.00 | 0.24 | 0.27 | 0.25 | +0.13 | +108.34% | 2 | 59 | 0.59 | -0.10 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 0.33 | 0.35 | 0.35 | +0.16 | +84.22% | 2 | 72 | 0.57 | -0.13 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.45 | 0.49 | 0.51 | +0.23 | +82.15% | 33 | 225 | 0.56 | -0.16 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 0.62 | 0.66 | 0.58 | +0.27 | +87.10% | 5 | 39 | 0.56 | -0.19 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 0.84 | 0.88 | 0.92 | +0.35 | +61.41% | 1,140 | 171 | 0.55 | -0.23 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 1.11 | 1.16 | 1.16 | +0.40 | +52.64% | 72 | 222 | 0.54 | -0.29 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 54.00 | 1.44 | 1.50 | 1.40 | +0.70 | +100.00% | 2 | 52 | 0.54 | -0.35 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 1.81 | 1.90 | 1.93 | +0.71 | +58.20% | 40 | 254 | 0.53 | -0.41 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 2.28 | 2.37 | 2.40 | +0.75 | +45.46% | 116 | 121 | 0.52 | -0.49 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 2.80 | 2.90 | 2.86 | +0.92 | +47.43% | 7 | 105 | 0.52 | -0.56 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 3.40 | 3.50 | 3.00 | +0.87 | +40.85% | 15 | 233 | 0.51 | -0.63 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 4.05 | 4.20 | 3.67 | +0.61 | +19.94% | 11 | 94 | 0.51 | -0.69 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 4.75 | 4.95 | 4.82 | +1.22 | +33.89% | 17 | 53 | 0.50 | -0.74 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 5.55 | 6.65 | 5.79 | +2.29 | +65.43% | 11 | 39 | 0.54 | -0.79 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 6.40 | 6.60 | 6.30 | +1.33 | +26.77% | 1 | 106 | 0.54 | -0.83 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 7.30 | 8.00 | 5.94 | 0.00 | 0.00% | 0 | 105 | 0.61 | -0.87 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 8.15 | 8.75 | 3.67 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.90 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 9.15 | 9.70 | 7.52 | 0.00 | 0.00% | 0 | 27 | 0.56 | -0.92 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 9.65 | 10.65 | 8.72 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.94 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 10.55 | 11.75 | 9.16 | 0.00 | 0.00% | 0 | 27 | 0.85 | -0.95 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 11.70 | 12.50 | 11.68 | 0.00 | 0.00% | 0 | 14 | 1.13 | -0.96 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 12.30 | 13.65 | 12.78 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 13.30 | 14.60 | 13.70 | +4.10 | +42.71% | 2 | 32 | 1.35 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 14.40 | 15.80 | 13.16 | 0.00 | 0.00% | 0 | 23 | 1.04 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 15.40 | 16.70 | 15.95 | +1.83 | +12.96% | 2 | 22 | 1.33 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 16.25 | 17.75 | 15.10 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 17.20 | 18.90 | 20.34 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 18.30 | 19.85 | 19.88 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 19.35 | 20.80 | 14.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 77.00 | 20.20 | 21.65 | 16.87 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 78.00 | 21.30 | 22.65 | 19.37 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 22.40 | 23.80 | 20.55 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 23.40 | 24.65 | 20.63 | 0.00 | 0.00% | 0 | 3 | 1.31 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 81.00 | 23.40 | 26.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 82.00 | 24.40 | 27.95 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 83.00 | 25.45 | 28.95 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 84.00 | 26.35 | 30.05 | 24.85 | 0.00 | 0.00% | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 27.40 | 31.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 32.40 | 35.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 37.45 | 40.90 | 25.36 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 42.60 | 45.95 | 40.42 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 47.40 | 50.15 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 52.50 | 55.85 | 38.68 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |