Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $143.75 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 140.70 | 142.05 | 139.83 | +7.05 | +5.31% | 2 | 10 | 6.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 5.00 | 138.05 | 139.15 | 128.20 | 0.00 | 0.00% | 0 | 12 | 5.01 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 7.50 | 135.55 | 137.00 | 77.56 | 0.00 | 0.00% | 0 | 10 | 4.57 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 4:00:08 PM EST |
| 10.00 | 133.15 | 134.20 | 133.72 | +6.38 | +5.01% | 10 | 11 | 3.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 12.50 | 130.70 | 132.15 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 15.00 | 128.15 | 129.70 | 71.28 | 0.00 | 0.00% | 0 | 9 | 3.40 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/21/2025 4:00:08 PM EST |
| 17.50 | 125.95 | 126.85 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 20.00 | 123.30 | 124.65 | 81.50 | 0.00 | 0.00% | 0 | 56 | 2.91 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:08 PM EST |
| 22.50 | 120.65 | 122.05 | 69.20 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 4:00:08 PM EST |
| 25.00 | 118.50 | 119.35 | 76.65 | 0.00 | 0.00% | 0 | 72 | 2.36 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 113.60 | 114.80 | 87.00 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 108.40 | 109.45 | 51.05 | 0.00 | 0.00% | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:08 PM EST |
| 40.00 | 103.50 | 104.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 45.00 | 98.35 | 99.55 | 65.50 | 0.00 | 0.00% | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:08 PM EST |
| 47.50 | 96.15 | 97.25 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 93.40 | 94.80 | 77.59 | 0.00 | 0.00% | 0 | 331 | 1.53 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 88.55 | 89.85 | 45.81 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 83.40 | 85.10 | 74.33 | 0.00 | 0.00% | 0 | 53 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 78.60 | 79.85 | 77.77 | +16.30 | +26.52% | 4 | 193 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 73.95 | 75.15 | 73.56 | 0.00 | 0.00% | 0 | 426 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 72.50 | 71.40 | 72.45 | 72.18 | +25.18 | +53.58% | 1 | 94 | 1.10 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 68.60 | 70.15 | 69.00 | +5.78 | +9.15% | 3 | 551 | 1.01 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 77.50 | 66.55 | 67.45 | 41.20 | 0.00 | 0.00% | 0 | 677 | 0.96 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:08 PM EST |
| 80.00 | 64.05 | 65.05 | 64.90 | +1.27 | +2.00% | 5 | 1,475 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 82.50 | 61.60 | 62.30 | 60.30 | +7.20 | +13.56% | 30 | 2,572 | 0.87 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 59.15 | 59.90 | 58.45 | +6.52 | +12.56% | 13 | 4,715 | 0.89 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 87.50 | 56.70 | 57.45 | 55.31 | +8.06 | +17.06% | 4 | 1,899 | 0.83 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 54.35 | 54.75 | 54.70 | +7.20 | +15.16% | 117 | 4,656 | 0.50 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 92.50 | 51.90 | 52.35 | 51.45 | +10.45 | +25.49% | 18 | 2,910 | 0.77 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 49.40 | 49.80 | 49.60 | +8.60 | +20.98% | 26 | 4,098 | 0.71 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 97.50 | 46.90 | 47.50 | 47.25 | +7.15 | +17.83% | 21 | 1,247 | 0.69 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 44.45 | 45.00 | 44.25 | +6.83 | +18.26% | 822 | 13,462 | 0.59 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 39.75 | 40.20 | 40.10 | +6.75 | +20.24% | 147 | 10,914 | 0.48 | 0.95 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 35.20 | 35.55 | 35.20 | +7.06 | +25.09% | 1,612 | 16,060 | 0.49 | 0.93 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 30.70 | 31.00 | 30.54 | +6.59 | +27.52% | 221 | 10,081 | 0.48 | 0.90 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 26.45 | 26.75 | 26.23 | +6.38 | +32.15% | 1,274 | 13,286 | 0.48 | 0.87 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 22.55 | 22.75 | 22.50 | +5.51 | +32.44% | 1,194 | 8,482 | 0.48 | 0.81 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 19.00 | 19.25 | 19.00 | +5.44 | +40.12% | 14,348 | 17,914 | 0.48 | 0.75 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 15.65 | 16.00 | 15.70 | +4.45 | +39.56% | 996 | 6,894 | 0.48 | 0.68 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 13.15 | 13.30 | 13.24 | +4.24 | +47.12% | 3,271 | 17,544 | 0.49 | 0.61 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 10.85 | 11.05 | 10.75 | +3.52 | +48.69% | 1,217 | 3,543 | 0.50 | 0.53 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 8.95 | 9.05 | 9.00 | +3.25 | +56.53% | 5,656 | 11,889 | 0.50 | 0.47 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 7.35 | 7.50 | 7.56 | +2.86 | +60.86% | 1,537 | 1,737 | 0.51 | 0.40 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 6.05 | 6.15 | 5.89 | +2.07 | +54.19% | 5,181 | 9,673 | 0.52 | 0.35 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 5.00 | 5.10 | 4.91 | +1.71 | +53.44% | 2,108 | 6,894 | 0.53 | 0.30 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 4.10 | 4.25 | 4.00 | +1.48 | +58.73% | 1,954 | 8,530 | 0.54 | 0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 3.40 | 3.50 | 3.38 | +1.32 | +64.08% | 4,671 | 1,549 | 0.55 | 0.22 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 180.00 | 2.84 | 2.91 | 2.88 | +1.19 | +70.42% | 2,920 | 4,213 | 0.56 | 0.18 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 185.00 | 2.37 | 2.43 | 2.43 | +0.99 | +68.75% | 92 | 384 | 0.57 | 0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 190.00 | 2.00 | 2.05 | 1.94 | +0.69 | +55.20% | 4,457 | 6,138 | 0.58 | 0.14 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 195.00 | 1.59 | 1.74 | 1.66 | +0.62 | +59.62% | 2,583 | 270 | 0.59 | 0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 200.00 | 1.34 | 1.53 | 1.45 | +0.65 | +81.25% | 1,554 | 1,218 | 0.60 | 0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 210.00 | 1.00 | 1.19 | 1.02 | +0.54 | +112.50% | 604 | 537 | 0.63 | 0.08 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 220.00 | 0.76 | 0.81 | 0.76 | +0.28 | +58.34% | 669 | 2,470 | 0.64 | 0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 230.00 | 0.51 | 0.67 | 0.70 | +0.34 | +94.45% | 18 | 19 | 0.65 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 240.00 | 0.37 | 0.55 | 0.48 | +0.23 | +92.00% | 14 | 27 | 0.67 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 250.00 | 0.33 | 0.37 | 0.36 | +0.14 | +63.64% | 55 | 181 | 0.68 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 260.00 | 0.18 | 0.50 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 270.00 | 0.17 | 0.27 | 0.24 | % | 1 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 280.00 | 0.15 | 0.23 | 0.19 | % | 76 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.18 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.39 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.26 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.18 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.18 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.49 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 4,115 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 93 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.08 | 0.05 | +0.04 | +400.00% | 55 | 1,280 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1,128 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 72.50 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 653 | 0.69 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 0.01 | 0.09 | 0.06 | +0.01 | +20.00% | 2 | 1,558 | 0.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 77.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 1 | 5,444 | 0.67 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 80.00 | 0.07 | 0.13 | 0.07 | 0.00 | 0.00% | 21 | 5,223 | 0.66 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 82.50 | 0.01 | 0.10 | 0.08 | +0.01 | +14.29% | 45 | 7,810 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 0.10 | 0.13 | 0.10 | -0.03 | -23.08% | 91 | 8,413 | 0.61 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 87.50 | 0.06 | 0.17 | 0.16 | +0.02 | +14.29% | 16 | 4,980 | 0.57 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 90.00 | 0.15 | 0.17 | 0.15 | 0.00 | 0.00% | 201 | 6,820 | 0.58 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 92.50 | 0.15 | 0.25 | 0.15 | -0.04 | -21.06% | 67 | 524 | 0.57 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 95.00 | 0.16 | 0.26 | 0.22 | -0.08 | -26.67% | 76 | 3,329 | 0.55 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 97.50 | 0.23 | 0.35 | 0.29 | 0.00 | 0.00% | 37 | 2,427 | 0.54 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 100.00 | 0.35 | 0.36 | 0.35 | -0.06 | -14.64% | 398 | 6,062 | 0.53 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 105.00 | 0.43 | 0.58 | 0.54 | -0.09 | -14.29% | 142 | 3,482 | 0.51 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 0.80 | 0.83 | 0.83 | -0.28 | -25.23% | 761 | 3,676 | 0.49 | -0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 1.22 | 1.31 | 1.30 | -0.49 | -27.38% | 777 | 1,729 | 0.48 | -0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 2.00 | 2.05 | 2.00 | -0.87 | -30.32% | 2,681 | 2,125 | 0.48 | -0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 3.00 | 3.10 | 3.05 | -1.30 | -29.89% | 836 | 2,799 | 0.48 | -0.19 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 4.40 | 4.55 | 4.48 | -1.92 | -30.00% | 856 | 911 | 0.48 | -0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 6.25 | 6.40 | 6.30 | -2.60 | -29.22% | 893 | 860 | 0.48 | -0.32 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 8.50 | 8.70 | 8.63 | -3.27 | -27.48% | 931 | 778 | 0.49 | -0.39 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 11.15 | 11.40 | 11.45 | -3.45 | -23.16% | 707 | 128 | 0.50 | -0.47 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 14.25 | 14.45 | 14.50 | -3.40 | -19.00% | 1,879 | 183 | 0.51 | -0.53 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 17.65 | 17.85 | 18.65 | -5.35 | -22.30% | 2 | 33 | 0.51 | -0.60 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 21.35 | 21.55 | 21.90 | -1.31 | -5.65% | 40 | 270 | 0.52 | -0.65 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 25.30 | 26.00 | 25.57 | -4.53 | -15.05% | 3 | 71 | 0.55 | -0.70 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 29.40 | 30.35 | 30.34 | -5.11 | -14.42% | 51 | 2 | 0.54 | -0.75 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 33.25 | 34.20 | 39.60 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.78 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 180.00 | 38.15 | 38.65 | 41.21 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.82 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 185.00 | 42.45 | 43.55 | 75.25 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.07 | 10/8/2024 | 2/21/2025 4:00:08 PM EST |
| 190.00 | 47.35 | 47.85 | 105.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.07 | 12/27/2024 | 2/21/2025 4:00:08 PM EST |
| 195.00 | 52.10 | 52.45 | 86.55 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.06 | 10/9/2024 | 2/21/2025 4:00:08 PM EST |
| 200.00 | 56.45 | 57.70 | 57.50 | -33.90 | -37.09% | 60 | 0 | 0.68 | -0.90 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 210.00 | 66.55 | 67.10 | 77.63 | 0.00 | 0.00% | 0 | 30 | 0.77 | -0.92 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 220.00 | 75.75 | 77.05 | 111.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.04 | 10/8/2024 | 2/21/2025 4:00:08 PM EST |
| 230.00 | 85.95 | 86.85 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 240.00 | 96.00 | 98.15 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 250.00 | 105.70 | 107.30 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 260.00 | 115.80 | 117.50 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 270.00 | 125.50 | 128.05 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 280.00 | 135.70 | 137.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST |