Options Chain for ALBEMARLE CORP COM (ALB) - $52.91 as of 4/18/2025 9:52:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.35 | 23.40 | 25.47 | 0.00 | 0.00% | 0 | 32 | 2.24 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 35.00 | 17.45 | 18.50 | 19.05 | 0.00 | 0.00% | 0 | 16 | 2.01 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 36.00 | 16.30 | 17.75 | 19.74 | 0.00 | 0.00% | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 36.50 | 16.00 | 17.00 | 17.58 | 0.00 | 0.00% | 0 | 16 | 1.84 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 37.00 | 15.20 | 16.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 37.50 | 14.45 | 16.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 38.00 | 13.60 | 16.05 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 38.50 | 13.50 | 15.40 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 39.00 | 12.55 | 15.10 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 39.50 | 12.70 | 14.50 | 16.31 | 0.00 | 0.00% | 0 | 8 | 1.72 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 40.00 | 12.20 | 13.95 | 13.40 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.98 | 0.01 | -0.02 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 40.50 | 11.75 | 13.40 | 15.35 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.98 | 0.01 | -0.02 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 41.00 | 11.15 | 13.05 | % | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 41.50 | 10.30 | 12.60 | % | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 42.00 | 10.05 | 11.85 | % | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 42.50 | 9.70 | 11.40 | % | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 43.00 | 9.25 | 10.90 | % | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.05 | 4/17/2025 3:59:58 PM EST | |||
| 43.50 | 9.05 | 10.15 | 12.06 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.94 | 0.02 | -0.05 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 44.00 | 8.65 | 9.70 | 11.60 | 0.00 | 0.00% | 0 | 20 | 1.04 | 0.93 | 0.02 | -0.06 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 44.50 | 7.90 | 9.55 | % | 0 | 0 | 1.44 | 0.92 | 0.02 | -0.07 | 4/17/2025 3:59:58 PM EST | |||
| 45.00 | 7.70 | 8.70 | 7.74 | % | 20 | 0 | 0.98 | 0.91 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 45.50 | 7.20 | 8.30 | % | 0 | 0 | 0.75 | 0.90 | 0.03 | -0.08 | 4/17/2025 3:59:58 PM EST | |||
| 46.00 | 6.75 | 7.70 | % | 0 | 0 | 0.69 | 0.88 | 0.03 | -0.09 | 4/17/2025 3:59:58 PM EST | |||
| 46.50 | 6.45 | 7.25 | 9.16 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.86 | 0.03 | -0.09 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 47.00 | 5.85 | 6.90 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.85 | 0.04 | -0.10 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 47.50 | 5.45 | 6.35 | 10.45 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.83 | 0.04 | -0.11 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 48.00 | 5.05 | 6.00 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.81 | 0.04 | -0.11 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 48.50 | 4.70 | 5.55 | % | 0 | 0 | 0.74 | 0.78 | 0.05 | -0.12 | 4/17/2025 3:59:58 PM EST | |||
| 49.00 | 4.40 | 4.80 | % | 0 | 0 | 0.68 | 0.76 | 0.05 | -0.13 | 4/17/2025 3:59:58 PM EST | |||
| 49.50 | 4.05 | 4.40 | % | 0 | 0 | 0.69 | 0.74 | 0.05 | -0.13 | 4/17/2025 3:59:58 PM EST | |||
| 50.00 | 3.75 | 4.10 | 3.70 | -0.11 | -2.89% | 5 | 83 | 0.72 | 0.71 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 51.00 | 3.00 | 3.25 | 3.25 | +0.32 | +10.93% | 122 | 53 | 0.66 | 0.65 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 52.00 | 2.35 | 2.60 | 2.29 | -0.18 | -7.29% | 1 | 45 | 0.64 | 0.59 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 53.00 | 1.95 | 2.09 | 1.93 | +0.08 | +4.33% | 62 | 54 | 0.66 | 0.51 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 54.00 | 1.32 | 1.58 | 1.46 | +0.03 | +2.10% | 22 | 38 | 0.61 | 0.44 | 0.08 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 55.00 | 0.97 | 1.17 | 1.03 | -0.34 | -24.82% | 167 | 263 | 0.61 | 0.36 | 0.07 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 56.00 | 0.63 | 0.83 | 0.72 | -0.16 | -18.19% | 87 | 311 | 0.58 | 0.29 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 57.00 | 0.42 | 0.59 | 0.51 | -0.27 | -34.62% | 32 | 245 | 0.58 | 0.22 | 0.06 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 58.00 | 0.29 | 0.49 | 0.31 | -0.14 | -31.12% | 47 | 247 | 0.60 | 0.16 | 0.05 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 59.00 | 0.17 | 0.40 | 0.23 | -0.13 | -36.12% | 27 | 49 | 0.61 | 0.12 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 60.00 | 0.11 | 0.20 | 0.17 | -0.17 | -50.00% | 211 | 345 | 0.57 | 0.08 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 61.00 | 0.07 | 0.15 | 0.10 | -0.10 | -50.00% | 63 | 56 | 0.59 | 0.06 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | -0.04 | -26.67% | 10 | 52 | 0.74 | 0.04 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 63.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 4 | 185 | 0.62 | 0.03 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 19 | 759 | 0.73 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.13 | 0.08 | +0.01 | +14.29% | 13 | 95 | 0.67 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 95 | 0.78 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 119 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.29 | 0.05 | -0.01 | -16.67% | 8 | 80 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.31 | 0.26 | 0.00 | 0.00% | 0 | 91 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 43 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.28 | 0.05 | -0.25 | -83.34% | 4 | 84 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.71 | 0.19 | 0.00 | 0.00% | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 77.00 | 0.02 | 0.44 | 0.18 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 145 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 46 | 1.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.74 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 83 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 26 | 127 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.02 | 0.02 | -0.15 | -88.24% | 11 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 8 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.24 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.04 | % | 1 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 35.00 | 0.00 | 0.49 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 36.50 | 0.00 | 0.16 | 0.05 | % | 20 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 37.00 | 0.00 | 0.17 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.16 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.39 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.41 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 39.50 | 0.05 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.50 | -0.01 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 40.00 | 0.08 | 0.14 | 0.09 | -0.08 | -47.06% | 11 | 23 | 1.10 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.44 | 0.11 | % | 2 | 0 | 1.22 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 41.00 | 0.00 | 0.60 | 0.12 | % | 5 | 0 | 1.24 | -0.02 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 41.50 | 0.01 | 0.47 | 0.12 | % | 1 | 0 | 1.13 | -0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 42.00 | 0.00 | 0.38 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.03 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.27 | % | 0 | 0 | 0.90 | -0.04 | 0.01 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 43.00 | 0.10 | 0.14 | 0.17 | % | 6 | 0 | 0.85 | -0.05 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 43.50 | 0.11 | 0.31 | 0.20 | % | 4 | 0 | 0.91 | -0.06 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 44.00 | 0.14 | 0.30 | 0.21 | % | 1 | 0 | 0.86 | -0.07 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 44.50 | 0.16 | 0.32 | % | 0 | 0 | 0.85 | -0.08 | 0.02 | -0.07 | 4/17/2025 3:59:58 PM EST | |||
| 45.00 | 0.19 | 0.34 | 0.35 | -0.18 | -33.97% | 2 | 273 | 0.83 | -0.09 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 45.50 | 0.22 | 0.39 | 0.31 | -0.11 | -26.19% | 2 | 42 | 0.82 | -0.10 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 46.00 | 0.30 | 0.46 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.12 | 0.03 | -0.09 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 46.50 | 0.32 | 0.49 | 0.40 | -0.10 | -20.00% | 9 | 7 | 0.80 | -0.14 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 47.00 | 0.35 | 0.59 | 0.51 | -0.13 | -20.32% | 10 | 5 | 0.79 | -0.15 | 0.04 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 47.50 | 0.42 | 0.61 | 0.55 | -0.02 | -3.51% | 2 | 1 | 0.76 | -0.17 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 48.00 | 0.49 | 0.86 | 0.80 | +0.34 | +73.92% | 2 | 36 | 0.75 | -0.19 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 48.50 | 0.58 | 0.81 | 0.64 | -0.25 | -28.09% | 61 | 3 | 0.71 | -0.22 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 49.00 | 0.51 | 1.00 | 0.73 | -0.65 | -47.11% | 136 | 123 | 0.72 | -0.24 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 49.50 | 0.77 | 1.03 | 1.05 | -0.03 | -2.78% | 4 | 55 | 0.73 | -0.26 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 50.00 | 0.89 | 1.09 | 1.05 | -0.33 | -23.92% | 49 | 498 | 0.70 | -0.29 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 51.00 | 1.15 | 1.72 | 1.50 | -0.73 | -32.74% | 21 | 256 | 0.71 | -0.35 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 52.00 | 1.47 | 1.72 | 1.69 | -0.86 | -33.73% | 19 | 20 | 0.65 | -0.41 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 53.00 | 1.90 | 2.15 | 2.27 | -0.88 | -27.94% | 16 | 350 | 0.63 | -0.49 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 54.00 | 2.36 | 2.73 | 2.65 | -1.00 | -27.40% | 72 | 262 | 0.63 | -0.56 | 0.08 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 55.00 | 2.98 | 3.25 | 3.35 | -0.80 | -19.28% | 6 | 348 | 0.59 | -0.64 | 0.07 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 56.00 | 3.65 | 4.15 | 3.75 | -0.70 | -15.73% | 1 | 175 | 0.64 | -0.71 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 57.00 | 4.25 | 5.20 | 5.11 | 0.00 | 0.00% | 0 | 40 | 0.62 | -0.78 | 0.06 | -0.09 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 58.00 | 5.10 | 5.95 | 5.71 | -1.11 | -16.28% | 13 | 24 | 0.60 | -0.84 | 0.05 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 59.00 | 5.95 | 6.75 | 3.87 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.88 | 0.04 | -0.06 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 60.00 | 6.80 | 7.90 | 7.57 | +1.17 | +18.29% | 1 | 230 | 0.90 | -0.92 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 61.00 | 7.70 | 8.90 | 7.53 | 0.00 | 0.00% | 0 | 2,564 | 1.04 | -0.94 | 0.02 | -0.03 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 62.00 | 8.75 | 9.85 | 5.30 | 0.00 | 0.00% | 0 | 489 | 0.96 | -0.96 | 0.02 | -0.02 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 63.00 | 9.65 | 10.85 | 6.50 | 0.00 | 0.00% | 0 | 183 | 1.08 | -0.97 | 0.01 | -0.02 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 64.00 | 10.85 | 11.65 | 7.10 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.98 | 0.01 | -0.01 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 65.00 | 11.65 | 12.60 | 11.27 | 0.00 | 0.00% | 0 | 193 | 1.01 | -0.99 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 66.00 | 12.65 | 13.95 | 11.90 | 0.00 | 0.00% | 0 | 6 | 1.27 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 67.00 | 13.35 | 15.00 | 9.05 | 0.00 | 0.00% | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 68.00 | 14.60 | 16.10 | 11.67 | 0.00 | 0.00% | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 69.00 | 15.45 | 16.90 | 10.73 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 70.00 | 16.50 | 17.85 | 16.43 | 0.00 | 0.00% | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 71.00 | 17.60 | 18.60 | 5.46 | 0.00 | 0.00% | 0 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 72.00 | 18.60 | 19.75 | 13.55 | 0.00 | 0.00% | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 73.00 | 19.60 | 21.00 | 15.91 | 0.00 | 0.00% | 0 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 74.00 | 20.60 | 21.75 | 15.90 | 0.00 | 0.00% | 0 | 8 | 1.54 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 75.00 | 21.50 | 23.10 | 17.01 | 0.00 | 0.00% | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 76.00 | 22.55 | 23.80 | 20.94 | 0.00 | 0.00% | 0 | 7 | 1.71 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 77.00 | 23.50 | 24.90 | 20.50 | 0.00 | 0.00% | 0 | 7 | 1.99 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 78.00 | 23.40 | 27.20 | 7.80 | 0.00 | 0.00% | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:58 PM EST |
| 79.00 | 25.25 | 27.20 | 8.20 | 0.00 | 0.00% | 0 | 29 | 2.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:58 PM EST |
| 80.00 | 26.35 | 28.10 | 25.50 | 0.00 | 0.00% | 0 | 24 | 2.19 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 81.00 | 26.75 | 29.65 | 25.77 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 82.00 | 27.40 | 31.15 | 6.02 | 0.00 | 0.00% | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 83.00 | 28.40 | 32.05 | 27.48 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 84.00 | 29.55 | 33.15 | 28.46 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 30.80 | 34.15 | 29.97 | 0.00 | 0.00% | 0 | 9 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 86.00 | 31.70 | 35.05 | 30.27 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 87.00 | 32.60 | 36.05 | 31.26 | 0.00 | 0.00% | 0 | 2 | 2.95 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 88.00 | 33.30 | 37.15 | 33.10 | 0.00 | 0.00% | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 89.00 | 34.90 | 37.85 | 33.36 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 90.00 | 35.80 | 38.85 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 91.00 | 36.60 | 39.85 | 35.34 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 95.00 | 40.60 | 43.95 | 19.05 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:58 PM EST |
| 100.00 | 45.65 | 48.85 | 22.18 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:58 PM EST |
| 105.00 | 50.70 | 54.05 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 55.50 | 59.10 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |