Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $87.50 as of 4/18/2025 9:53:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.15 | 47.95 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 45.00 | 42.05 | 42.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 50.00 | 37.15 | 37.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 55.00 | 32.10 | 32.90 | 35.05 | 0.00 | 0.00% | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 60.00 | 27.35 | 27.80 | 27.55 | +0.60 | +2.23% | 1 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 65.00 | 22.30 | 22.85 | 28.92 | 0.00 | 0.00% | 0 | 53 | 1.20 | 0.99 | 0.00 | -0.02 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 70.00 | 17.50 | 17.80 | 17.15 | -1.10 | -6.03% | 24 | 78 | 0.94 | 0.98 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 16.50 | 16.95 | 17.05 | -2.05 | -10.74% | 1 | 83 | 0.99 | 0.97 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 72.00 | 14.90 | 15.85 | 16.95 | 0.00 | 0.00% | 0 | 93 | 0.72 | 0.97 | 0.01 | -0.06 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 73.00 | 14.55 | 14.90 | 15.65 | +2.05 | +15.08% | 3 | 97 | 0.64 | 0.96 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 74.00 | 13.55 | 14.00 | 13.40 | 0.00 | 0.00% | 0 | 103 | 0.63 | 0.95 | 0.01 | -0.07 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 75.00 | 12.50 | 13.00 | 12.65 | -1.15 | -8.34% | 13 | 144 | 0.66 | 0.94 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 76.00 | 11.65 | 12.00 | 19.80 | 0.00 | 0.00% | 0 | 225 | 0.63 | 0.93 | 0.02 | -0.09 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 77.00 | 10.55 | 11.10 | 11.00 | +0.70 | +6.80% | 115 | 86 | 0.65 | 0.91 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 78.00 | 9.90 | 10.15 | 9.87 | +0.42 | +4.45% | 88 | 188 | 0.62 | 0.90 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 79.00 | 9.00 | 9.15 | 9.10 | +0.75 | +8.99% | 30 | 326 | 0.61 | 0.88 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 80.00 | 7.95 | 8.25 | 8.23 | -0.77 | -8.56% | 165 | 1,425 | 0.60 | 0.85 | 0.03 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 81.00 | 7.25 | 7.45 | 7.71 | -0.49 | -5.98% | 48 | 203 | 0.59 | 0.83 | 0.04 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 81.50 | 6.85 | 7.00 | 6.80 | -1.00 | -12.83% | 72 | 499 | 0.58 | 0.81 | 0.04 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 82.00 | 6.45 | 6.50 | 6.65 | -0.85 | -11.34% | 69 | 284 | 0.58 | 0.79 | 0.04 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 82.50 | 6.05 | 6.15 | 6.00 | -1.20 | -16.67% | 142 | 250 | 0.57 | 0.77 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 83.00 | 5.65 | 5.75 | 5.85 | -0.80 | -12.03% | 106 | 305 | 0.57 | 0.75 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 83.50 | 5.25 | 5.35 | 5.40 | -1.05 | -16.28% | 211 | 357 | 0.56 | 0.73 | 0.05 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 84.00 | 4.90 | 5.00 | 5.10 | -0.95 | -15.71% | 308 | 468 | 0.56 | 0.71 | 0.05 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 85.00 | 4.20 | 4.30 | 4.30 | -1.05 | -19.63% | 492 | 1,126 | 0.54 | 0.66 | 0.05 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 86.00 | 3.55 | 3.65 | 3.63 | -1.07 | -22.77% | 508 | 504 | 0.53 | 0.61 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 87.00 | 2.97 | 3.05 | 3.05 | -1.05 | -25.61% | 2,540 | 791 | 0.52 | 0.55 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 88.00 | 2.43 | 2.47 | 2.47 | -1.04 | -29.63% | 3,606 | 921 | 0.51 | 0.49 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 89.00 | 1.96 | 1.99 | 2.00 | -0.98 | -32.89% | 4,366 | 1,879 | 0.51 | 0.43 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 90.00 | 1.55 | 1.58 | 1.58 | -0.91 | -36.55% | 5,998 | 4,266 | 0.50 | 0.37 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 91.00 | 1.21 | 1.23 | 1.25 | -0.79 | -38.73% | 17,505 | 1,366 | 0.49 | 0.32 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 92.00 | 0.93 | 0.95 | 0.96 | -0.72 | -42.86% | 3,502 | 2,081 | 0.48 | 0.26 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 93.00 | 0.71 | 0.73 | 0.72 | -0.65 | -47.45% | 2,862 | 3,204 | 0.48 | 0.22 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 94.00 | 0.54 | 0.56 | 0.55 | -0.55 | -50.00% | 3,052 | 1,582 | 0.48 | 0.18 | 0.04 | -0.10 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 95.00 | 0.41 | 0.42 | 0.42 | -0.46 | -52.28% | 3,326 | 5,682 | 0.48 | 0.15 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 96.00 | 0.32 | 0.33 | 0.32 | -0.37 | -53.63% | 3,071 | 1,632 | 0.49 | 0.12 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 97.00 | 0.25 | 0.26 | 0.26 | -0.30 | -53.58% | 14,178 | 1,261 | 0.49 | 0.10 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 98.00 | 0.20 | 0.21 | 0.20 | -0.24 | -54.55% | 810 | 1,585 | 0.50 | 0.09 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 99.00 | 0.16 | 0.17 | 0.16 | -0.20 | -55.56% | 443 | 1,304 | 0.51 | 0.07 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 100.00 | 0.13 | 0.14 | 0.14 | -0.16 | -53.34% | 2,635 | 3,726 | 0.53 | 0.06 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 101.00 | 0.11 | 0.12 | 0.12 | -0.12 | -50.00% | 313 | 814 | 0.54 | 0.06 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 102.00 | 0.09 | 0.11 | 0.10 | -0.10 | -50.00% | 516 | 1,077 | 0.56 | 0.05 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 103.00 | 0.08 | 0.09 | 0.09 | -0.09 | -50.00% | 165 | 821 | 0.57 | 0.04 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 104.00 | 0.07 | 0.08 | 0.08 | -0.05 | -38.47% | 279 | 1,317 | 0.59 | 0.04 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 105.00 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 509 | 1,415 | 0.60 | 0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 106.00 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 70 | 793 | 0.63 | 0.02 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 107.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 627 | 889 | 0.64 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 108.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 101 | 691 | 0.66 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 109.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 33 | 591 | 0.67 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 110.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 401 | 4,276 | 0.69 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 111.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 98 | 426 | 0.69 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 112.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 140 | 1,163 | 0.73 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 113.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 304 | 1,416 | 0.75 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 114.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 15 | 486 | 0.74 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 209 | 3,084 | 0.76 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 116.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 303 | 1,016 | 0.78 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 117.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 221 | 804 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 118.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 406 | 883 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 119.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 417 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 120.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 962 | 3,644 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 121.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 94 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 122.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 148 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 123.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 1,086 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 528 | 2,211 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1,128 | 3,086 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 504 | 7,023 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3,060 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 490 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 707 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 87 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 75 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 134 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,014 | 1.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 201 | 1.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 434 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 304 | 667 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3,424 | 7,749 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 278 | 3,124 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 638 | 4,342 | 0.86 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 70.00 | 0.08 | 0.09 | 0.08 | -0.07 | -46.67% | 1,978 | 2,427 | 0.78 | -0.02 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 0.09 | 0.11 | 0.10 | -0.08 | -44.45% | 579 | 402 | 0.75 | -0.03 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 72.00 | 0.12 | 0.13 | 0.13 | -0.08 | -38.10% | 230 | 552 | 0.74 | -0.03 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 73.00 | 0.15 | 0.16 | 0.16 | -0.09 | -36.00% | 66 | 399 | 0.72 | -0.04 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 74.00 | 0.18 | 0.19 | 0.20 | -0.11 | -35.49% | 167 | 708 | 0.70 | -0.05 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 75.00 | 0.22 | 0.23 | 0.22 | -0.15 | -40.55% | 1,116 | 3,482 | 0.69 | -0.06 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 76.00 | 0.27 | 0.29 | 0.27 | -0.20 | -42.56% | 278 | 764 | 0.67 | -0.07 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 77.00 | 0.34 | 0.35 | 0.39 | -0.20 | -33.90% | 827 | 1,183 | 0.66 | -0.09 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 78.00 | 0.42 | 0.43 | 0.42 | -0.21 | -33.34% | 400 | 1,124 | 0.64 | -0.10 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 79.00 | 0.51 | 0.53 | 0.52 | -0.23 | -30.67% | 155 | 762 | 0.63 | -0.12 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 80.00 | 0.64 | 0.65 | 0.64 | -0.25 | -28.09% | 2,056 | 3,795 | 0.61 | -0.15 | 0.03 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 81.00 | 0.78 | 0.80 | 0.78 | -0.31 | -28.44% | 525 | 2,237 | 0.60 | -0.17 | 0.04 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 81.50 | 0.87 | 0.88 | 0.86 | -0.40 | -31.75% | 256 | 379 | 0.60 | -0.19 | 0.04 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 82.00 | 0.96 | 0.98 | 0.97 | -0.35 | -26.52% | 582 | 857 | 0.59 | -0.21 | 0.04 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 82.50 | 1.06 | 1.08 | 1.06 | -0.32 | -23.19% | 426 | 971 | 0.58 | -0.23 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 83.00 | 1.17 | 1.19 | 1.16 | -0.32 | -21.63% | 1,541 | 770 | 0.58 | -0.25 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 83.50 | 1.29 | 1.32 | 1.30 | -0.31 | -19.26% | 375 | 646 | 0.57 | -0.27 | 0.05 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 84.00 | 1.42 | 1.45 | 1.42 | -0.34 | -19.32% | 1,785 | 666 | 0.57 | -0.29 | 0.05 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 85.00 | 1.72 | 1.75 | 1.71 | -0.31 | -15.35% | 3,586 | 2,809 | 0.55 | -0.34 | 0.05 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 86.00 | 2.06 | 2.09 | 2.06 | -0.32 | -13.45% | 2,414 | 724 | 0.54 | -0.39 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 87.00 | 2.46 | 2.50 | 2.45 | -0.29 | -10.59% | 5,041 | 1,179 | 0.53 | -0.45 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 88.00 | 2.92 | 2.96 | 2.88 | -0.27 | -8.58% | 2,591 | 2,701 | 0.52 | -0.51 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 89.00 | 3.40 | 3.50 | 3.40 | -0.25 | -6.85% | 808 | 3,754 | 0.51 | -0.57 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 90.00 | 4.00 | 4.10 | 4.02 | -0.08 | -1.96% | 861 | 4,683 | 0.50 | -0.63 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 91.00 | 4.65 | 4.75 | 4.68 | -0.27 | -5.46% | 163 | 898 | 0.49 | -0.68 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 92.00 | 5.40 | 5.50 | 5.40 | +0.06 | +1.13% | 224 | 1,300 | 0.50 | -0.74 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 93.00 | 6.15 | 6.25 | 6.15 | +0.10 | +1.66% | 105 | 1,840 | 0.49 | -0.78 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 94.00 | 6.90 | 7.10 | 7.00 | -1.05 | -13.05% | 209 | 824 | 0.49 | -0.82 | 0.04 | -0.10 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 95.00 | 7.80 | 8.00 | 7.95 | +0.37 | +4.89% | 239 | 4,645 | 0.50 | -0.85 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 96.00 | 8.60 | 8.90 | 8.85 | -2.10 | -19.18% | 128 | 674 | 0.51 | -0.88 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 97.00 | 9.55 | 9.85 | 9.77 | +0.45 | +4.83% | 49 | 305 | 0.51 | -0.90 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 98.00 | 10.50 | 10.85 | 10.75 | +0.45 | +4.37% | 15 | 335 | 0.58 | -0.91 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 99.00 | 11.45 | 12.35 | 12.00 | -1.02 | -7.84% | 30 | 528 | 0.62 | -0.93 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 100.00 | 12.45 | 12.85 | 12.55 | +0.38 | +3.13% | 93 | 932 | 0.60 | -0.94 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 101.00 | 13.40 | 14.30 | 13.65 | -0.12 | -0.88% | 15 | 148 | 0.67 | -0.94 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 102.00 | 14.40 | 14.70 | 14.55 | -1.52 | -9.46% | 54 | 442 | 0.70 | -0.95 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 103.00 | 15.25 | 15.85 | 15.65 | -0.70 | -4.29% | 316 | 575 | 0.70 | -0.96 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 104.00 | 16.35 | 17.35 | 16.87 | -0.10 | -0.59% | 316 | 463 | 0.69 | -0.96 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 105.00 | 17.40 | 17.80 | 17.58 | -0.34 | -1.90% | 101 | 483 | 0.72 | -0.97 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 106.00 | 18.35 | 18.70 | 19.20 | +1.37 | +7.69% | 14 | 260 | 0.79 | -0.98 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 107.00 | 19.35 | 19.70 | 19.87 | -0.89 | -4.29% | 2 | 116 | 0.82 | -0.98 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 108.00 | 20.40 | 20.65 | 20.60 | -0.40 | -1.91% | 324 | 508 | 0.75 | -0.98 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 109.00 | 21.40 | 21.70 | 21.60 | -0.61 | -2.75% | 53 | 86 | 0.95 | -0.98 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 110.00 | 22.40 | 23.20 | 22.60 | -0.11 | -0.49% | 303 | 350 | 0.80 | -0.99 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 111.00 | 23.35 | 24.05 | 23.65 | +8.33 | +54.38% | 63 | 97 | 0.94 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 112.00 | 24.35 | 24.65 | 24.90 | +1.20 | +5.07% | 104 | 189 | 0.96 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 113.00 | 25.20 | 25.90 | 27.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 114.00 | 26.20 | 27.00 | 27.66 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 115.00 | 27.30 | 27.80 | 28.05 | -0.70 | -2.44% | 39 | 6 | 1.12 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 116.00 | 28.20 | 28.75 | 28.20 | +0.50 | +1.81% | 6 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 117.00 | 29.30 | 29.85 | 28.79 | 0.00 | 0.00% | 0 | 5 | 1.36 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 118.00 | 30.20 | 30.75 | 32.75 | 0.00 | 0.00% | 0 | 6 | 1.21 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 119.00 | 31.30 | 32.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 120.00 | 32.25 | 32.75 | 32.34 | +0.45 | +1.42% | 10 | 14 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 121.00 | 33.20 | 34.00 | 31.04 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:00 PM EST |
| 122.00 | 33.90 | 34.95 | 23.88 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 123.00 | 35.20 | 36.00 | 36.15 | 0.00 | 0.00% | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 125.00 | 37.05 | 37.85 | 37.65 | -0.25 | -0.66% | 14 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 130.00 | 42.20 | 42.90 | 36.70 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 135.00 | 46.90 | 47.90 | 47.70 | -0.30 | -0.63% | 14 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 140.00 | 52.20 | 52.90 | 52.30 | +0.67 | +1.30% | 6 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 145.00 | 57.20 | 58.00 | 49.45 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 150.00 | 62.25 | 62.90 | 56.95 | 0.00 | 0.00% | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 155.00 | 67.20 | 68.00 | 40.54 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:00 PM EST |
| 160.00 | 72.20 | 72.90 | 51.00 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 165.00 | 77.25 | 78.00 | 70.42 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 170.00 | 82.20 | 82.90 | 63.80 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:00 PM EST |
| 175.00 | 86.90 | 88.05 | 87.84 | +1.00 | +1.16% | 5 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 180.00 | 92.20 | 92.85 | 91.86 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 185.00 | 97.20 | 98.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 190.00 | 102.30 | 102.90 | 77.30 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 195.00 | 107.20 | 108.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 200.00 | 112.20 | 112.90 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |