Options Chain for AIRBNB INC COM CL A (ABNB) - $106.66 as of 4/7/2025 12:11:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 28.30 | 31.40 | % | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 80.00 | 23.30 | 26.40 | % | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.07 | 4/7/2025 11:58:54 AM EST | |||
| 85.00 | 19.30 | 20.30 | % | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.10 | 4/7/2025 11:58:54 AM EST | |||
| 90.00 | 15.05 | 16.05 | 22.73 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.84 | 0.01 | -0.13 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 95.00 | 11.00 | 12.10 | % | 0 | 0 | 0.74 | 0.76 | 0.02 | -0.16 | 4/7/2025 11:58:54 AM EST | |||
| 96.00 | 10.55 | 11.40 | % | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.16 | 4/7/2025 11:58:54 AM EST | |||
| 97.00 | 9.75 | 10.70 | % | 0 | 0 | 0.70 | 0.72 | 0.02 | -0.16 | 4/7/2025 11:58:54 AM EST | |||
| 98.00 | 8.95 | 10.00 | % | 0 | 0 | 0.69 | 0.70 | 0.02 | -0.17 | 4/7/2025 11:58:54 AM EST | |||
| 99.00 | 8.90 | 9.25 | 10.00 | % | 8 | 0 | 0.71 | 0.68 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 100.00 | 7.55 | 8.70 | 9.15 | -0.15 | -1.62% | 1 | 7 | 0.70 | 0.65 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 101.00 | 7.15 | 8.00 | 9.55 | % | 2 | 0 | 0.68 | 0.63 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 102.00 | 6.75 | 7.40 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.61 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 103.00 | 6.05 | 6.85 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.58 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 104.00 | 5.85 | 6.30 | 5.00 | -3.35 | -40.12% | 2 | 2 | 0.67 | 0.56 | 0.03 | -0.18 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 105.00 | 5.45 | 5.80 | 6.65 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.53 | 0.03 | -0.18 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 106.00 | 4.60 | 5.25 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.51 | 0.03 | -0.17 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 107.00 | 4.50 | 4.85 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.48 | 0.03 | -0.17 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 108.00 | 4.10 | 4.45 | 6.17 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.45 | 0.03 | -0.17 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 109.00 | 3.50 | 3.95 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.42 | 0.03 | -0.16 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 110.00 | 3.15 | 3.55 | 4.09 | -0.86 | -17.38% | 34 | 115 | 0.63 | 0.40 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 111.00 | 2.87 | 3.20 | % | 0 | 0 | 0.63 | 0.37 | 0.03 | -0.15 | 4/7/2025 11:58:54 AM EST | |||
| 112.00 | 2.54 | 2.89 | 3.20 | -0.30 | -8.58% | 7 | 27 | 0.61 | 0.34 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 113.00 | 2.24 | 2.50 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.31 | 0.03 | -0.14 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 114.00 | 1.95 | 2.21 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.29 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 115.00 | 1.65 | 1.95 | 2.19 | -0.79 | -26.51% | 10 | 40 | 0.59 | 0.26 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 116.00 | 1.46 | 1.75 | 1.87 | -0.76 | -28.90% | 19 | 3 | 0.58 | 0.24 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 117.00 | 1.25 | 1.56 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.21 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 118.00 | 1.07 | 1.36 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.19 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 119.00 | 0.90 | 1.17 | 1.42 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.17 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 120.00 | 0.00 | 1.27 | 1.45 | +0.03 | +2.12% | 2 | 82 | 0.60 | 0.15 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 121.00 | 0.00 | 0.98 | 1.38 | 0.00 | 0.00% | 0 | 32 | 0.59 | 0.14 | 0.02 | -0.08 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 122.00 | 0.00 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.12 | 0.02 | -0.07 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 123.00 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.11 | 0.01 | -0.07 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 124.00 | 0.00 | 0.87 | 2.03 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.09 | 0.01 | -0.06 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 125.00 | 0.00 | 0.53 | 0.71 | -0.37 | -34.26% | 2 | 34 | 0.60 | 0.08 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 126.00 | 0.00 | 0.46 | 0.49 | -0.04 | -7.55% | 3 | 23 | 0.58 | 0.07 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 127.00 | 0.00 | 0.41 | 0.71 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.06 | 0.01 | -0.05 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 128.00 | 0.00 | 0.58 | 0.60 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.06 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 129.00 | 0.01 | 0.63 | 0.29 | -0.21 | -42.00% | 1 | 11 | 0.55 | 0.05 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 130.00 | 0.00 | 1.03 | 0.17 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.04 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 131.00 | 0.00 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.04 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 132.00 | 0.00 | 0.87 | 0.17 | -0.15 | -46.88% | 3 | 4 | 0.76 | 0.03 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 133.00 | 0.00 | 0.32 | 1.34 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.03 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 134.00 | 0.00 | 1.15 | 0.97 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.02 | 0.00 | -0.02 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 135.00 | 0.00 | 0.50 | 0.23 | -0.01 | -4.17% | 103 | 262 | 0.58 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 136.00 | 0.00 | 1.39 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.02 | 0.00 | -0.02 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 137.00 | 0.00 | 0.68 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 138.00 | 0.00 | 1.37 | 0.17 | -0.30 | -63.83% | 20 | 39 | 0.98 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 139.00 | 0.00 | 1.36 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 140.00 | 0.00 | 0.76 | 0.14 | +0.07 | +100.00% | 20 | 98 | 0.87 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 141.00 | 0.04 | 0.71 | 0.31 | 0.00 | 0.00% | 30 | 59 | 0.72 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 142.00 | 0.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 143.00 | 0.00 | 0.96 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 144.00 | 0.01 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 145.00 | 0.00 | 1.06 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 146.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 147.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 148.00 | 0.00 | 1.25 | 0.44 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:58:54 AM EST |
| 149.00 | 0.00 | 1.06 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 150.00 | 0.00 | 1.10 | 0.19 | 0.00 | 0.00% | 0 | 173 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 152.50 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 157.50 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 160.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 1 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 162.50 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 165.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.87 | % | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 80.00 | 0.00 | 0.82 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.06 | 0.01 | -0.07 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 85.00 | 1.11 | 1.27 | 0.94 | +0.34 | +56.67% | 41 | 4 | 0.82 | -0.10 | 0.01 | -0.10 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 90.00 | 1.40 | 2.02 | 1.60 | +0.43 | +36.76% | 32 | 6 | 0.77 | -0.16 | 0.01 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 95.00 | 2.88 | 3.10 | 2.51 | +0.55 | +28.07% | 26 | 48 | 0.74 | -0.24 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 96.00 | 3.05 | 3.40 | 3.10 | % | 1 | 0 | 0.72 | -0.26 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 97.00 | 2.99 | 3.75 | % | 0 | 0 | 0.72 | -0.28 | 0.02 | -0.16 | 4/7/2025 11:58:54 AM EST | |||
| 98.00 | 3.85 | 4.05 | 5.00 | % | 1 | 0 | 0.71 | -0.30 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 99.00 | 4.05 | 4.50 | 4.15 | % | 2 | 0 | 0.68 | -0.32 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 100.00 | 4.50 | 4.70 | 4.75 | +1.70 | +55.74% | 39 | 291 | 0.70 | -0.35 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 101.00 | 4.20 | 5.20 | 4.15 | % | 2 | 0 | 0.69 | -0.37 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 102.00 | 5.20 | 5.55 | 4.80 | % | 11 | 0 | 0.68 | -0.39 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 103.00 | 5.65 | 5.95 | 5.55 | % | 5 | 0 | 0.68 | -0.42 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 104.00 | 6.10 | 6.45 | % | 0 | 0 | 0.67 | -0.44 | 0.03 | -0.18 | 4/7/2025 11:58:54 AM EST | |||
| 105.00 | 6.65 | 6.90 | 6.90 | +1.90 | +38.00% | 5 | 115 | 0.66 | -0.47 | 0.03 | -0.18 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 106.00 | 7.05 | 7.40 | 6.95 | +2.10 | +43.30% | 6 | 1 | 0.66 | -0.49 | 0.03 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 107.00 | 7.60 | 8.20 | 5.39 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.52 | 0.03 | -0.17 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 108.00 | 8.20 | 8.50 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.55 | 0.03 | -0.17 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 109.00 | 8.75 | 9.10 | % | 0 | 0 | 0.65 | -0.58 | 0.03 | -0.16 | 4/7/2025 11:58:54 AM EST | |||
| 110.00 | 9.35 | 9.70 | 7.58 | +0.78 | +11.48% | 5 | 70 | 0.64 | -0.60 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 111.00 | 9.05 | 10.40 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.63 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 112.00 | 9.65 | 11.50 | 8.23 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.66 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 113.00 | 10.40 | 12.20 | 11.00 | +1.10 | +11.12% | 6 | 30 | 0.61 | -0.69 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 114.00 | 11.95 | 12.80 | 11.75 | +2.59 | +28.28% | 7 | 11 | 0.59 | -0.71 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 115.00 | 11.85 | 13.55 | 12.60 | +1.10 | +9.57% | 3 | 131 | 0.58 | -0.74 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 116.00 | 12.45 | 14.10 | 9.87 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.76 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 117.00 | 13.60 | 15.15 | 12.85 | +3.07 | +31.40% | 35 | 16 | 0.57 | -0.79 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 118.00 | 14.60 | 15.70 | 14.45 | +3.20 | +28.45% | 1 | 13 | 0.59 | -0.81 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 119.00 | 14.65 | 16.55 | 13.79 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.83 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 120.00 | 16.40 | 17.80 | 13.37 | 0.00 | 0.00% | 0 | 396 | 0.54 | -0.85 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 121.00 | 17.05 | 18.75 | 14.90 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.86 | 0.02 | -0.08 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 122.00 | 17.30 | 19.50 | 15.10 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.88 | 0.02 | -0.07 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 123.00 | 17.85 | 20.60 | 10.28 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.89 | 0.01 | -0.07 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 124.00 | 18.90 | 21.45 | 4.65 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.91 | 0.01 | -0.06 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 125.00 | 20.20 | 22.30 | 19.80 | 0.00 | 0.00% | 0 | 84 | 0.72 | -0.92 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 126.00 | 20.95 | 23.30 | 6.25 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.93 | 0.01 | -0.05 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 127.00 | 21.55 | 23.95 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 128.00 | 23.00 | 24.95 | 20.60 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.94 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 129.00 | 23.60 | 25.75 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.95 | 0.01 | -0.04 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 130.00 | 24.65 | 27.00 | 27.50 | +4.18 | +17.93% | 1 | 37 | 0.86 | -0.96 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 131.00 | 25.30 | 28.60 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.96 | 0.01 | -0.03 | 3/26/2025 | 4/7/2025 11:58:54 AM EST |
| 132.00 | 26.40 | 28.85 | 24.47 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.97 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 133.00 | 27.80 | 29.75 | 25.10 | 0.00 | 0.00% | 0 | 213 | 0.90 | -0.97 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 134.00 | 28.40 | 30.70 | 8.00 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 4/7/2025 11:58:54 AM EST |
| 135.00 | 29.95 | 32.00 | 28.15 | +1.15 | +4.26% | 2 | 5 | 0.83 | -0.98 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 136.00 | 30.35 | 33.20 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 137.00 | 31.30 | 34.30 | 14.35 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 4/7/2025 11:58:54 AM EST |
| 138.00 | 32.15 | 35.05 | 20.85 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 139.00 | 33.30 | 36.45 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 140.00 | 34.95 | 37.30 | 25.79 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 141.00 | 35.30 | 38.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 142.00 | 36.30 | 39.15 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 143.00 | 37.35 | 40.05 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 144.00 | 38.30 | 41.20 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 145.00 | 39.30 | 42.15 | 21.44 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 146.00 | 40.40 | 42.95 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 147.00 | 41.30 | 44.15 | 24.05 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 148.00 | 42.30 | 45.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 149.00 | 43.30 | 46.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 150.00 | 44.30 | 46.70 | 13.86 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/7/2025 11:58:54 AM EST |
| 152.50 | 46.80 | 49.45 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 155.00 | 49.30 | 52.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 157.50 | 51.85 | 54.25 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/7/2025 11:58:54 AM EST |
| 160.00 | 54.30 | 56.85 | 40.79 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 162.50 | 56.85 | 59.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 165.00 | 59.25 | 61.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 170.00 | 64.30 | 67.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 175.00 | 69.30 | 72.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 180.00 | 74.30 | 77.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 185.00 | 79.40 | 82.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 190.00 | 84.30 | 87.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 195.00 | 89.30 | 92.15 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 200.00 | 94.30 | 96.95 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 205.00 | 99.30 | 102.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 210.00 | 104.30 | 107.15 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |