Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $71.20 as of 4/18/2025 9:53:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.30 | 33.10 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 41.00 | 28.50 | 31.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 42.00 | 27.30 | 31.10 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 43.00 | 26.40 | 30.10 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 44.00 | 25.30 | 29.10 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 45.00 | 24.80 | 27.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 46.00 | 24.00 | 26.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 47.00 | 23.00 | 25.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 47.50 | 22.90 | 24.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 48.00 | 21.90 | 24.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 48.50 | 22.10 | 23.70 | 22.60 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 49.00 | 21.10 | 23.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 49.50 | 20.80 | 22.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 50.00 | 20.30 | 22.40 | 22.19 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 51.00 | 19.00 | 21.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 52.00 | 18.00 | 20.40 | 20.68 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 53.00 | 17.50 | 19.40 | 20.56 | 0.00 | 0.00% | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 54.00 | 15.90 | 18.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 55.00 | 15.20 | 17.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 56.00 | 14.00 | 16.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 57.00 | 12.90 | 15.50 | 17.97 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 58.00 | 12.00 | 14.60 | 11.80 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 59.00 | 11.80 | 13.30 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.98 | 0.01 | -0.03 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 60.00 | 10.40 | 12.30 | 11.55 | -1.93 | -14.32% | 8 | 7 | 1.25 | 0.97 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 61.00 | 9.40 | 11.50 | 11.40 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.96 | 0.01 | -0.05 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 62.00 | 8.70 | 10.20 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.94 | 0.02 | -0.06 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 63.00 | 7.90 | 9.20 | 10.40 | 0.00 | 0.00% | 0 | 66 | 0.97 | 0.92 | 0.02 | -0.07 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 64.00 | 7.50 | 8.20 | 7.63 | -1.72 | -18.40% | 5 | 209 | 0.74 | 0.90 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 65.00 | 6.50 | 7.10 | 6.85 | -0.05 | -0.73% | 9 | 21 | 0.62 | 0.87 | 0.04 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 66.00 | 5.70 | 7.90 | 8.23 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.83 | 0.04 | -0.10 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 67.00 | 4.90 | 5.40 | 5.05 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.78 | 0.05 | -0.12 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 68.00 | 4.10 | 4.30 | 4.60 | -0.10 | -2.13% | 7 | 38 | 0.53 | 0.73 | 0.06 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 69.00 | 3.40 | 3.60 | 3.80 | -0.30 | -7.32% | 20 | 20 | 0.52 | 0.67 | 0.07 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 70.00 | 2.75 | 2.95 | 2.74 | -0.46 | -14.38% | 45 | 60 | 0.50 | 0.61 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 71.00 | 2.15 | 2.35 | 2.24 | -1.26 | -36.00% | 45 | 19 | 0.49 | 0.54 | 0.08 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 72.00 | 1.60 | 2.05 | 1.60 | -0.60 | -27.28% | 228 | 35 | 0.48 | 0.46 | 0.08 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 73.00 | 1.20 | 1.60 | 1.36 | -0.69 | -33.66% | 52 | 589 | 0.47 | 0.38 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 74.00 | 0.45 | 1.00 | 0.92 | -0.63 | -40.65% | 49 | 188 | 0.46 | 0.30 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 75.00 | 0.55 | 0.70 | 0.62 | -0.48 | -43.64% | 118 | 350 | 0.45 | 0.23 | 0.06 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 76.00 | 0.35 | 0.50 | 0.40 | -0.55 | -57.90% | 267 | 244 | 0.43 | 0.17 | 0.05 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 77.00 | 0.20 | 0.35 | 0.26 | -0.39 | -60.00% | 64 | 363 | 0.45 | 0.12 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 78.00 | 0.05 | 0.25 | 0.15 | -0.35 | -70.00% | 40 | 345 | 0.43 | 0.09 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 79.00 | 0.10 | 0.15 | 0.10 | -0.21 | -67.75% | 170 | 550 | 0.44 | 0.06 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.15 | 0.08 | -0.17 | -68.00% | 23 | 1,365 | 0.46 | 0.04 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.10 | 0.08 | -0.06 | -42.86% | 12 | 177 | 0.51 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 12 | 201 | 0.55 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 6 | 147 | 0.52 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.10 | 0.01 | -0.30 | -96.78% | 8 | 60 | 0.62 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 267 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.05 | 0.02 | -0.86 | -97.73% | 6 | 92 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 181 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 442 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 177 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 91.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,474 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 105 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 93.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:50 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | -0.14 | -73.69% | 5 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 97.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 98.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 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 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 48.50 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 49.50 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 41 | 0.82 | -0.01 | 0.00 | -0.02 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.15 | 1.95 | 0.00 | 0.00% | 0 | 28 | 0.82 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.02 | 0.01 | -0.03 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.15 | 0.13 | -0.12 | -48.00% | 6 | 195 | 0.65 | -0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 61.00 | 0.10 | 0.20 | 0.13 | -0.17 | -56.67% | 4 | 18 | 0.65 | -0.04 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 62.00 | 0.15 | 0.25 | 0.25 | -0.20 | -44.45% | 1 | 41 | 0.64 | -0.06 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 63.00 | 0.20 | 0.30 | 0.25 | -0.17 | -40.48% | 1 | 114 | 0.62 | -0.08 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 64.00 | 0.30 | 0.40 | 0.35 | -0.26 | -42.63% | 32 | 190 | 0.61 | -0.10 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 65.00 | 0.40 | 0.45 | 0.43 | -0.42 | -49.42% | 1,172 | 135 | 0.58 | -0.13 | 0.04 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 66.00 | 0.55 | 0.60 | 0.60 | -0.48 | -44.45% | 47 | 90 | 0.57 | -0.17 | 0.04 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 67.00 | 0.70 | 0.80 | 0.75 | -0.55 | -42.31% | 22 | 44 | 0.56 | -0.22 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 68.00 | 0.90 | 1.00 | 1.00 | -0.54 | -35.07% | 84 | 185 | 0.54 | -0.27 | 0.06 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 69.00 | 1.15 | 1.30 | 1.25 | -0.05 | -3.85% | 41 | 46 | 0.53 | -0.33 | 0.07 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 70.00 | 1.50 | 1.60 | 1.63 | -0.50 | -23.48% | 1,220 | 171 | 0.51 | -0.39 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 71.00 | 1.90 | 2.10 | 2.04 | -0.47 | -18.73% | 100 | 36 | 0.51 | -0.46 | 0.08 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 72.00 | 2.00 | 2.55 | 2.41 | -0.24 | -9.06% | 185 | 760 | 0.49 | -0.54 | 0.08 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 73.00 | 2.25 | 3.20 | 3.07 | -0.53 | -14.73% | 23 | 575 | 0.49 | -0.62 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 74.00 | 3.40 | 3.80 | 3.40 | -0.70 | -17.08% | 1 | 146 | 0.42 | -0.70 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 75.00 | 4.30 | 4.60 | 4.30 | -0.70 | -14.00% | 15 | 108 | 0.48 | -0.77 | 0.06 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 76.00 | 5.00 | 5.40 | 5.05 | +0.65 | +14.78% | 19 | 21 | 0.46 | -0.83 | 0.05 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 77.00 | 5.80 | 6.50 | 6.40 | +1.14 | +21.68% | 18 | 40 | 0.59 | -0.88 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 78.00 | 6.30 | 7.70 | 6.84 | -0.64 | -8.56% | 11 | 61 | 0.78 | -0.91 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 79.00 | 7.30 | 8.70 | 5.65 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.94 | 0.02 | -0.03 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 80.00 | 8.40 | 9.60 | 6.90 | 0.00 | 0.00% | 0 | 120 | 0.83 | -0.96 | 0.02 | -0.02 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 81.00 | 9.40 | 10.60 | 9.28 | +2.21 | +31.26% | 5 | 131 | 0.85 | -0.98 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 82.00 | 10.50 | 11.50 | 10.09 | -0.61 | -5.71% | 2 | 74 | 0.86 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 83.00 | 11.30 | 12.60 | 11.80 | -0.19 | -1.59% | 11 | 87 | 0.95 | -0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 84.00 | 12.10 | 13.70 | 12.69 | +0.89 | +7.55% | 9 | 37 | 1.04 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 85.00 | 13.30 | 14.50 | 14.10 | +1.81 | +14.73% | 53 | 44 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 86.00 | 14.10 | 15.70 | 15.90 | 0.00 | 0.00% | 0 | 10 | 1.13 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 87.00 | 15.30 | 16.50 | 15.79 | -0.71 | -4.31% | 5 | 20 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 88.00 | 16.10 | 17.80 | 16.98 | -0.62 | -3.53% | 5 | 13 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 89.00 | 16.80 | 18.90 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 90.00 | 18.20 | 19.70 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 91.00 | 19.10 | 20.90 | 9.99 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:50 PM EST |
| 92.00 | 19.70 | 21.70 | 10.12 | 0.00 | 0.00% | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:50 PM EST |
| 93.00 | 21.20 | 22.30 | 22.50 | 0.00 | 0.00% | 0 | 10 | 1.22 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 94.00 | 21.80 | 23.70 | 16.69 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:50 PM EST |
| 95.00 | 22.90 | 24.80 | 24.88 | 0.00 | 0.00% | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 96.00 | 24.10 | 25.60 | 14.57 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:50 PM EST |
| 97.00 | 24.70 | 27.10 | 10.72 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:50 PM EST |
| 98.00 | 26.00 | 27.90 | 26.94 | +1.24 | +4.83% | 5 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 99.00 | 26.90 | 29.00 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:50 PM EST |
| 100.00 | 27.40 | 30.40 | 25.02 | 0.00 | 0.00% | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 32.10 | 35.20 | 24.90 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 3:59:50 PM EST |
| 110.00 | 37.60 | 40.00 | 26.94 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:50 PM EST |
| 115.00 | 42.60 | 44.70 | 43.28 | +0.46 | +1.08% | 1 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 120.00 | 47.60 | 50.20 | 40.40 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 3:59:50 PM EST |
| 125.00 | 52.50 | 55.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |