Options Chain for VISTRA CORP COM (VST) - $119.05 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.75 | 65.25 | 68.20 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 57.25 | 60.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 52.35 | 55.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 47.95 | 50.75 | 52.00 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 42.40 | 45.35 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 38.00 | 40.65 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 32.45 | 35.75 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 86.00 | 32.05 | 34.90 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 87.00 | 30.50 | 33.95 | % | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 88.00 | 29.55 | 32.80 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 89.00 | 28.60 | 31.55 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 28.00 | 30.60 | 35.00 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.98 | 0.00 | -0.05 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 91.00 | 27.20 | 29.65 | % | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 92.00 | 26.25 | 28.75 | % | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 93.00 | 25.30 | 27.15 | % | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 94.00 | 24.75 | 26.10 | % | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 23.95 | 25.20 | % | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 96.00 | 22.90 | 24.40 | % | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 97.00 | 21.60 | 23.65 | % | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 98.00 | 20.65 | 22.70 | % | 0 | 0 | 1.14 | 0.92 | 0.01 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 99.00 | 20.30 | 21.40 | % | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 19.35 | 20.95 | 20.00 | -4.75 | -19.20% | 1 | 4 | 0.71 | 0.90 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 101.00 | 18.95 | 20.20 | % | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.13 | 3/28/2025 4:00:03 PM EST | |||
| 102.00 | 17.55 | 19.15 | % | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.14 | 3/28/2025 4:00:03 PM EST | |||
| 103.00 | 17.20 | 18.30 | % | 0 | 0 | 0.73 | 0.87 | 0.01 | -0.14 | 3/28/2025 4:00:03 PM EST | |||
| 104.00 | 16.40 | 17.35 | 27.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.85 | 0.01 | -0.15 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 15.65 | 16.50 | 19.85 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.84 | 0.02 | -0.16 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 106.00 | 13.15 | 15.15 | 14.90 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.82 | 0.02 | -0.17 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 107.00 | 14.05 | 15.70 | % | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.18 | 3/28/2025 4:00:03 PM EST | |||
| 108.00 | 12.95 | 14.30 | 21.51 | 0.00 | 0.00% | 0 | 30 | 0.72 | 0.79 | 0.02 | -0.19 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 109.00 | 12.35 | 13.55 | 17.85 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.77 | 0.02 | -0.19 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 11.35 | 12.80 | 21.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.75 | 0.02 | -0.20 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 111.00 | 10.10 | 11.85 | 11.90 | 0.00 | 0.00% | 4 | 2 | 0.73 | 0.73 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 112.00 | 10.30 | 11.25 | 11.00 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.70 | 0.02 | -0.21 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 113.00 | 9.50 | 10.65 | % | 0 | 0 | 0.71 | 0.68 | 0.02 | -0.22 | 3/28/2025 4:00:03 PM EST | |||
| 114.00 | 9.15 | 9.35 | 8.30 | -4.47 | -35.01% | 4 | 22 | 0.69 | 0.66 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 8.50 | 9.30 | 8.58 | -1.12 | -11.55% | 2 | 25 | 0.72 | 0.63 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 7.90 | 8.20 | 8.40 | -2.34 | -21.79% | 4 | 10 | 0.68 | 0.61 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 7.35 | 7.55 | 7.15 | -15.03 | -67.77% | 3 | 51 | 0.68 | 0.58 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 6.80 | 7.60 | 6.65 | -1.25 | -15.83% | 1 | 105 | 0.71 | 0.56 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 6.20 | 7.30 | 5.95 | -1.55 | -20.67% | 4 | 6 | 0.71 | 0.53 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 5.80 | 6.70 | 6.30 | +0.13 | +2.11% | 668 | 30 | 0.71 | 0.51 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 5.30 | 6.25 | 5.74 | -0.23 | -3.86% | 2 | 19 | 0.71 | 0.48 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 122.00 | 4.60 | 5.25 | 5.50 | -0.65 | -10.57% | 23 | 14 | 0.66 | 0.46 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 4.45 | 5.05 | 4.94 | -0.56 | -10.19% | 5 | 35 | 0.68 | 0.43 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 4.05 | 4.25 | 4.16 | -1.99 | -32.36% | 9 | 66 | 0.66 | 0.40 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 3.45 | 4.20 | 3.35 | -0.75 | -18.30% | 89 | 104 | 0.66 | 0.38 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 3.35 | 3.90 | 4.00 | +0.50 | +14.29% | 4 | 23 | 0.68 | 0.35 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 2.87 | 3.20 | 3.35 | -0.10 | -2.90% | 1 | 21 | 0.64 | 0.33 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 2.61 | 2.96 | 2.84 | -0.90 | -24.07% | 12 | 52 | 0.64 | 0.31 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 2.38 | 2.62 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.29 | 0.02 | -0.18 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 2.21 | 2.46 | 2.44 | +0.09 | +3.83% | 29 | 335 | 0.65 | 0.26 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 1.94 | 2.21 | 2.09 | -0.35 | -14.35% | 1 | 15 | 0.64 | 0.24 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 1.66 | 1.93 | 1.66 | -0.53 | -24.21% | 21 | 43 | 0.63 | 0.22 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 1.45 | 1.73 | 1.77 | +0.28 | +18.80% | 11 | 27 | 0.63 | 0.21 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 134.00 | 1.38 | 1.61 | 1.57 | -0.21 | -11.80% | 12 | 14 | 0.64 | 0.19 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 1.20 | 1.41 | 1.40 | -0.04 | -2.78% | 13 | 172 | 0.63 | 0.17 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 1.08 | 1.29 | 1.24 | -0.81 | -39.52% | 8 | 22 | 0.64 | 0.16 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 137.00 | 0.94 | 1.14 | 1.16 | 0.00 | 0.00% | 2 | 13 | 0.63 | 0.14 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 138.00 | 0.83 | 1.14 | 0.99 | -0.21 | -17.50% | 3 | 1,031 | 0.64 | 0.13 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 139.00 | 0.67 | 1.04 | 0.92 | -0.18 | -16.37% | 6 | 20 | 0.63 | 0.12 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.57 | 0.91 | 0.80 | -0.01 | -1.24% | 19 | 107 | 0.63 | 0.10 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 141.00 | 0.62 | 0.86 | 0.66 | -2.52 | -79.25% | 4 | 16 | 0.66 | 0.09 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 142.00 | 0.54 | 0.65 | 0.72 | -0.09 | -11.12% | 2 | 76 | 0.64 | 0.08 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 143.00 | 0.49 | 0.72 | 0.77 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.08 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 144.00 | 0.44 | 0.51 | 1.78 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.07 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.39 | 0.45 | 0.44 | -0.12 | -21.43% | 9 | 70 | 0.64 | 0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 146.00 | 0.35 | 0.41 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.05 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 147.00 | 0.31 | 0.54 | 0.41 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.05 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 148.00 | 0.06 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.04 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 149.00 | 0.01 | 0.53 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.04 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.39 | 0.28 | -0.04 | -12.50% | 104 | 90 | 0.61 | 0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 152.50 | 0.08 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.10 | 0.36 | 0.18 | -0.15 | -45.46% | 2 | 31 | 0.71 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 157.50 | 0.10 | 0.34 | 0.14 | -0.08 | -36.37% | 18 | 52 | 0.74 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.10 | 0.26 | 0.21 | +0.08 | +61.54% | 5 | 90 | 0.76 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 162.50 | 0.03 | 0.19 | 0.19 | -0.71 | -78.89% | 10 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 84 | 1.03 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 0.01 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 0.01 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.24 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.90 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.90 | 0.31 | 0.00 | 0.00% | 0 | 90 | 1.69 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 1.27 | 0.51 | 0.00 | 0.00% | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 184 | 1.12 | 0.00 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.01 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.01 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 86.00 | 0.02 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 87.00 | 0.03 | 0.95 | 0.89 | 0.00 | 0.00% | 0 | 155 | 0.91 | -0.02 | 0.00 | -0.04 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 88.00 | 0.06 | 0.85 | 0.16 | -0.09 | -36.00% | 1 | 1 | 0.91 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 89.00 | 0.06 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 200 | 0.90 | -0.02 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.08 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.02 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 91.00 | 0.09 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.03 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 92.00 | 0.11 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.89 | -0.03 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 93.00 | 0.12 | 0.93 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.04 | 0.01 | -0.07 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 94.00 | 0.38 | 0.47 | 0.51 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.05 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.44 | 0.65 | 0.46 | +0.07 | +17.95% | 30 | 21 | 0.80 | -0.05 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 96.00 | 0.46 | 0.59 | 1.11 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.06 | 0.01 | -0.09 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 97.00 | 0.58 | 0.78 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.07 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 98.00 | 0.63 | 0.83 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.08 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 99.00 | 0.55 | 0.91 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.09 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.83 | 1.02 | 0.79 | 0.00 | 0.00% | 0 | 38 | 0.75 | -0.10 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 101.00 | 0.88 | 1.22 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.11 | 0.01 | -0.13 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 102.00 | 0.96 | 1.28 | 0.76 | 0.00 | 0.00% | 0 | 32 | 0.73 | -0.12 | 0.01 | -0.14 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 103.00 | 1.03 | 1.38 | 1.29 | +0.34 | +35.79% | 2 | 12 | 0.71 | -0.13 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 104.00 | 1.19 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.71 | -0.15 | 0.01 | -0.15 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 1.38 | 1.66 | 1.52 | +0.17 | +12.60% | 80 | 30 | 0.71 | -0.16 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 106.00 | 1.73 | 1.82 | 1.72 | +0.17 | +10.97% | 11 | 54 | 0.72 | -0.18 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 107.00 | 1.93 | 2.09 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.20 | 0.02 | -0.18 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 108.00 | 2.12 | 2.29 | 2.26 | +0.16 | +7.62% | 3 | 24 | 0.71 | -0.21 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 109.00 | 2.38 | 2.62 | 2.41 | +1.84 | +322.81% | 11 | 13 | 0.71 | -0.23 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 2.49 | 2.92 | 2.69 | +0.24 | +9.80% | 55 | 142 | 0.70 | -0.25 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 111.00 | 2.92 | 3.10 | 2.53 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.27 | 0.02 | -0.21 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 112.00 | 3.15 | 4.30 | 3.30 | +0.95 | +40.43% | 1 | 19 | 0.75 | -0.30 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 113.00 | 3.55 | 3.75 | 3.80 | +0.55 | +16.93% | 7 | 19 | 0.69 | -0.32 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 114.00 | 3.80 | 4.35 | 4.20 | +0.70 | +20.00% | 28 | 44 | 0.70 | -0.34 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 4.30 | 4.50 | 4.44 | +0.31 | +7.51% | 28 | 338 | 0.69 | -0.37 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 4.70 | 5.55 | 4.57 | +0.42 | +10.12% | 1 | 30 | 0.72 | -0.39 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 5.15 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 200 | 0.68 | -0.42 | 0.03 | -0.23 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 5.60 | 5.85 | 5.25 | +1.02 | +24.12% | 1 | 126 | 0.69 | -0.44 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 5.95 | 6.25 | 5.85 | +0.45 | +8.34% | 8 | 10 | 0.67 | -0.47 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 6.40 | 6.80 | 6.75 | +0.12 | +1.81% | 14 | 196 | 0.67 | -0.49 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 7.05 | 7.40 | 7.19 | +0.60 | +9.11% | 20 | 8 | 0.67 | -0.52 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 122.00 | 7.65 | 8.85 | 6.85 | -0.05 | -0.73% | 1 | 98 | 0.72 | -0.54 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 8.20 | 8.60 | 8.40 | +1.05 | +14.29% | 3 | 18 | 0.67 | -0.57 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 8.15 | 9.10 | 9.15 | +0.44 | +5.06% | 8 | 171 | 0.63 | -0.60 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 8.70 | 9.70 | 9.14 | -0.39 | -4.10% | 4 | 290 | 0.62 | -0.62 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 9.30 | 10.40 | 10.15 | +0.94 | +10.21% | 16 | 23 | 0.61 | -0.65 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 10.15 | 12.00 | 4.95 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.67 | 0.02 | -0.19 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 11.15 | 11.80 | 10.91 | 0.00 | 0.00% | 0 | 23 | 0.63 | -0.69 | 0.02 | -0.19 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 12.15 | 13.05 | 12.44 | +0.58 | +4.89% | 20 | 6 | 0.68 | -0.71 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 12.85 | 13.25 | 13.38 | +0.43 | +3.32% | 13 | 34 | 0.64 | -0.74 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 13.15 | 14.20 | 14.15 | +1.75 | +14.12% | 2 | 1,002 | 0.61 | -0.76 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 13.70 | 15.10 | 15.12 | +7.87 | +108.56% | 1 | 7 | 0.60 | -0.78 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 15.10 | 15.60 | 15.32 | +4.99 | +48.31% | 1 | 13 | 0.60 | -0.79 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 134.00 | 15.15 | 16.50 | 16.13 | +1.78 | +12.41% | 11 | 3 | 0.51 | -0.81 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 16.80 | 17.30 | 16.85 | +0.55 | +3.38% | 3 | 50 | 0.60 | -0.83 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 17.60 | 18.45 | 18.15 | +2.21 | +13.87% | 6 | 8 | 0.64 | -0.84 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 137.00 | 18.50 | 19.70 | 8.09 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.86 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 138.00 | 19.50 | 20.45 | 16.78 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.87 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 139.00 | 20.20 | 21.25 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.88 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 21.35 | 21.70 | 20.85 | +1.08 | +5.47% | 2 | 49 | 0.86 | -0.90 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 141.00 | 21.70 | 23.30 | 19.80 | -0.10 | -0.51% | 1 | 1 | 0.91 | -0.91 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 142.00 | 22.55 | 24.25 | 15.35 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.92 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 143.00 | 23.50 | 25.30 | 11.06 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.92 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 144.00 | 24.55 | 26.10 | 24.65 | % | 2 | 0 | 1.00 | -0.93 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 145.00 | 25.80 | 26.55 | 25.32 | +4.39 | +20.98% | 2 | 23 | 0.86 | -0.94 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 146.00 | 26.35 | 27.90 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 147.00 | 27.45 | 29.40 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.95 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 148.00 | 27.80 | 31.00 | 29.75 | +14.67 | +97.29% | 1 | 14 | 1.07 | -0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 149.00 | 28.95 | 32.00 | 21.20 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.96 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 30.10 | 32.65 | 31.81 | +6.70 | +26.69% | 1 | 9 | 1.00 | -0.97 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 152.50 | 32.55 | 34.95 | 24.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 34.70 | 37.90 | 36.45 | +12.37 | +51.37% | 1 | 5 | 1.20 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 157.50 | 37.15 | 40.40 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 39.65 | 42.90 | 39.25 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 162.50 | 42.10 | 45.35 | 32.77 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 44.50 | 47.85 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 167.50 | 46.95 | 50.30 | 56.68 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 49.60 | 52.85 | 41.67 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 54.80 | 57.30 | 62.19 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 59.60 | 62.85 | 58.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 64.80 | 67.30 | 62.37 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 69.60 | 72.25 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 195.00 | 74.60 | 77.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 200.00 | 79.80 | 82.25 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 205.00 | 84.60 | 87.85 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 210.00 | 89.60 | 92.85 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 215.00 | 94.60 | 97.85 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 220.00 | 99.60 | 102.85 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 225.00 | 104.60 | 107.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |