Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $63.76 as of 4/18/2025 10:25:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.70 | 34.70 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 35.00 | 27.55 | 29.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 40.00 | 23.00 | 24.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 43.50 | 19.45 | 20.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 44.00 | 19.35 | 20.15 | 24.69 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | -0.03 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 44.50 | 18.45 | 19.80 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 45.00 | 17.95 | 19.45 | 32.19 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.99 | 0.00 | -0.05 | 3/7/2025 | 4/17/2025 4:00:05 PM EST |
| 45.50 | 17.50 | 18.85 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.05 | 4/17/2025 4:00:05 PM EST | |||
| 46.00 | 16.90 | 18.55 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.07 | 4/17/2025 4:00:05 PM EST | |||
| 46.50 | 16.40 | 17.85 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.08 | 4/17/2025 4:00:05 PM EST | |||
| 47.00 | 16.00 | 17.50 | 21.82 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.98 | 0.01 | -0.09 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 47.50 | 15.45 | 16.95 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.10 | 4/17/2025 4:00:05 PM EST | |||
| 48.00 | 14.90 | 16.60 | 20.56 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.98 | 0.01 | -0.11 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 48.50 | 14.50 | 15.85 | % | 0 | 0 | 2.01 | 0.98 | 0.01 | -0.11 | 4/17/2025 4:00:05 PM EST | |||
| 49.00 | 14.00 | 15.50 | % | 0 | 0 | 1.98 | 0.97 | 0.01 | -0.13 | 4/17/2025 4:00:05 PM EST | |||
| 49.50 | 13.60 | 14.95 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.13 | 4/17/2025 4:00:05 PM EST | |||
| 50.00 | 13.30 | 14.30 | 14.70 | +1.25 | +9.30% | 5 | 4 | 1.94 | 0.96 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 51.00 | 12.30 | 13.30 | % | 0 | 0 | 1.59 | 0.95 | 0.01 | -0.15 | 4/17/2025 4:00:05 PM EST | |||
| 52.00 | 11.30 | 12.35 | 11.00 | 0.00 | 0.00% | 0 | 8 | 1.75 | 0.94 | 0.02 | -0.16 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 53.00 | 10.35 | 11.70 | 9.55 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.92 | 0.02 | -0.17 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 54.00 | 9.30 | 10.55 | % | 0 | 0 | 1.54 | 0.91 | 0.02 | -0.19 | 4/17/2025 4:00:05 PM EST | |||
| 55.00 | 8.90 | 9.25 | 10.30 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.89 | 0.02 | -0.20 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 56.00 | 7.15 | 9.15 | % | 0 | 0 | 1.41 | 0.89 | 0.03 | -0.20 | 4/17/2025 4:00:05 PM EST | |||
| 57.00 | 7.20 | 8.50 | 8.20 | % | 1 | 0 | 1.35 | 0.86 | 0.03 | -0.21 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 58.00 | 6.40 | 6.65 | 7.24 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.83 | 0.03 | -0.23 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 59.00 | 5.70 | 5.95 | 6.50 | 0.00 | 0.00% | 0 | 49 | 1.29 | 0.80 | 0.04 | -0.23 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 60.00 | 4.90 | 5.10 | 5.40 | +0.50 | +10.21% | 6 | 93 | 1.18 | 0.78 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 61.00 | 4.20 | 4.35 | 5.23 | -0.27 | -4.91% | 2 | 37 | 1.19 | 0.75 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 62.00 | 3.50 | 3.70 | 3.68 | -1.22 | -24.90% | 5 | 47 | 0.31 | 0.71 | 0.05 | -0.24 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 63.00 | 2.94 | 3.30 | 2.94 | -0.51 | -14.79% | 46 | 86 | 0.38 | 0.67 | 0.05 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 64.00 | 2.41 | 2.60 | 2.52 | -0.68 | -21.25% | 146 | 513 | 0.39 | 0.62 | 0.06 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 65.00 | 1.88 | 2.05 | 1.95 | -0.92 | -32.06% | 154 | 365 | 0.39 | 0.57 | 0.06 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 66.00 | 1.40 | 1.75 | 1.49 | -0.37 | -19.90% | 186 | 878 | 0.41 | 0.51 | 0.06 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 67.00 | 1.14 | 1.24 | 1.20 | -0.71 | -37.18% | 148 | 344 | 0.41 | 0.44 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 68.00 | 0.87 | 0.95 | 0.89 | -0.66 | -42.59% | 104 | 101 | 0.43 | 0.38 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 69.00 | 0.64 | 0.70 | 0.63 | -0.41 | -39.43% | 74 | 339 | 0.44 | 0.31 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 70.00 | 0.45 | 0.57 | 0.50 | -0.40 | -44.45% | 562 | 810 | 0.45 | 0.26 | 0.05 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 71.00 | 0.32 | 0.41 | 0.35 | -0.37 | -51.39% | 115 | 271 | 0.44 | 0.23 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 72.00 | 0.22 | 0.28 | 0.26 | -0.14 | -35.00% | 122 | 168 | 0.44 | 0.21 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 73.00 | 0.15 | 0.22 | 0.22 | -0.08 | -26.67% | 54 | 1,219 | 0.45 | 0.17 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 74.00 | 0.10 | 0.25 | 0.34 | 0.00 | 0.00% | 16 | 132 | 0.49 | 0.13 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 75.00 | 0.09 | 0.16 | 0.14 | -0.03 | -17.65% | 33 | 275 | 0.52 | 0.13 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 76.00 | 0.03 | 0.25 | 0.08 | -0.10 | -55.56% | 6 | 116 | 0.53 | 0.12 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 77.00 | 0.02 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.68 | 0.08 | 0.02 | -0.06 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 0.68 | 0.14 | 0.00 | 0.00% | 0 | 204 | 1.11 | 0.03 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 79.00 | 0.00 | 1.30 | 0.04 | -0.11 | -73.34% | 2 | 417 | 1.74 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | -0.04 | -50.00% | 4 | 2,418 | 0.77 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 81.00 | 0.01 | 2.05 | 0.04 | 0.00 | 0.00% | 0 | 130 | 1.12 | 0.02 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 82.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 134 | 0.71 | 0.02 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 83.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 121 | 1.18 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 84.00 | 0.00 | 0.18 | 0.09 | -0.08 | -47.06% | 5 | 653 | 1.04 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 85.00 | 0.01 | 0.10 | 0.03 | -0.03 | -50.00% | 11 | 165 | 0.85 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 86.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 87.00 | 0.01 | 1.27 | 0.03 | -0.27 | -90.00% | 3 | 163 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 88.00 | 0.00 | 0.88 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 140 | 2.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 2 | 91 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 126 | 2.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.26 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.26 | 0.72 | 0.00 | 0.00% | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.26 | 0.73 | 0.00 | 0.00% | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 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 | 0.23 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 43.50 | 0.00 | 1.29 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 44.50 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 12 | 1.40 | -0.01 | 0.00 | -0.05 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 45.50 | 0.00 | 1.30 | % | 0 | 0 | 2.87 | -0.01 | 0.00 | -0.05 | 4/17/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 1.31 | % | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.07 | 4/17/2025 4:00:05 PM EST | |||
| 46.50 | 0.00 | 1.31 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.08 | 4/17/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.02 | 0.01 | -0.09 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 1.33 | % | 0 | 0 | 1.59 | -0.02 | 0.01 | -0.10 | 4/17/2025 4:00:05 PM EST | |||
| 48.00 | 0.03 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 24 | 1.24 | -0.02 | 0.01 | -0.11 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 48.50 | 0.04 | 0.91 | % | 0 | 0 | 1.41 | -0.02 | 0.01 | -0.11 | 4/17/2025 4:00:05 PM EST | |||
| 49.00 | 0.04 | 0.15 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.03 | 0.01 | -0.13 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 49.50 | 0.05 | 0.51 | % | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.13 | 4/17/2025 4:00:05 PM EST | |||
| 50.00 | 0.10 | 0.15 | 0.12 | -0.14 | -53.85% | 22 | 689 | 1.03 | -0.04 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 51.00 | 0.09 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.05 | 0.01 | -0.15 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 52.00 | 0.17 | 0.23 | 0.20 | -0.06 | -23.08% | 1 | 13 | 0.99 | -0.06 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 53.00 | 0.23 | 0.28 | 0.26 | -0.13 | -33.34% | 18 | 9 | 0.97 | -0.08 | 0.02 | -0.17 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 54.00 | 0.26 | 0.35 | 0.30 | -0.23 | -43.40% | 12 | 20 | 0.94 | -0.09 | 0.02 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 55.00 | 0.35 | 0.41 | 0.39 | -0.31 | -44.29% | 996 | 138 | 0.92 | -0.11 | 0.02 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 56.00 | 0.46 | 0.55 | 0.49 | -0.03 | -5.77% | 16 | 1,204 | 0.89 | -0.11 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 57.00 | 0.57 | 0.64 | 0.57 | -0.43 | -43.00% | 25 | 63 | 0.88 | -0.14 | 0.03 | -0.21 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 58.00 | 0.57 | 0.83 | 0.78 | -0.01 | -1.27% | 38 | 544 | 0.88 | -0.17 | 0.03 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 59.00 | 0.85 | 1.00 | 0.99 | -0.27 | -21.43% | 130 | 137 | 0.89 | -0.20 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 60.00 | 1.02 | 1.34 | 1.35 | -0.16 | -10.60% | 142 | 276 | 0.89 | -0.22 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 61.00 | 1.44 | 1.54 | 1.52 | -0.50 | -24.76% | 184 | 143 | 0.90 | -0.25 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 62.00 | 1.76 | 1.92 | 1.94 | +0.13 | +7.19% | 928 | 195 | 0.90 | -0.29 | 0.05 | -0.24 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 63.00 | 2.17 | 2.33 | 2.31 | -0.18 | -7.23% | 174 | 122 | 0.91 | -0.33 | 0.05 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 64.00 | 2.61 | 2.74 | 2.68 | +0.24 | +9.84% | 161 | 600 | 0.91 | -0.38 | 0.06 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 65.00 | 3.10 | 3.30 | 3.05 | -0.05 | -1.62% | 275 | 1,245 | 0.93 | -0.43 | 0.06 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 66.00 | 3.70 | 3.90 | 3.70 | +0.29 | +8.51% | 1,384 | 389 | 0.95 | -0.49 | 0.06 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 67.00 | 4.30 | 4.55 | 4.30 | +0.31 | +7.77% | 64 | 348 | 0.97 | -0.56 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 68.00 | 3.85 | 5.30 | 5.30 | -0.23 | -4.16% | 74 | 160 | 0.76 | -0.62 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 69.00 | 4.60 | 6.05 | 5.80 | -0.72 | -11.05% | 70 | 158 | 0.89 | -0.69 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 70.00 | 6.60 | 6.85 | 6.90 | -0.30 | -4.17% | 46 | 315 | 1.27 | -0.74 | 0.05 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 71.00 | 7.10 | 7.80 | 6.90 | -1.30 | -15.86% | 7 | 78 | 1.30 | -0.77 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 72.00 | 7.90 | 8.75 | 8.60 | +2.20 | +34.38% | 4 | 57 | 1.33 | -0.79 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 73.00 | 9.20 | 9.75 | 8.38 | -0.27 | -3.13% | 1 | 43 | 1.39 | -0.83 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 74.00 | 10.05 | 10.80 | 10.29 | 0.00 | 0.00% | 3 | 25 | 1.45 | -0.87 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 75.00 | 11.05 | 11.70 | 10.64 | +1.64 | +18.23% | 10 | 93 | 1.53 | -0.87 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 76.00 | 12.00 | 12.80 | 10.57 | 0.00 | 0.00% | 0 | 14 | 1.61 | -0.88 | 0.02 | -0.08 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 77.00 | 13.00 | 13.75 | 12.05 | 0.00 | 0.00% | 0 | 39 | 1.45 | -0.92 | 0.02 | -0.06 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 78.00 | 13.55 | 15.00 | 12.57 | 0.00 | 0.00% | 0 | 32 | 1.74 | -0.97 | 0.01 | -0.02 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 79.00 | 14.75 | 15.85 | 13.35 | 0.00 | 0.00% | 0 | 4 | 1.73 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 80.00 | 15.90 | 16.80 | 14.32 | 0.00 | 0.00% | 0 | 2 | 1.82 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 81.00 | 16.90 | 17.75 | 8.98 | 0.00 | 0.00% | 0 | 1 | 1.88 | -0.98 | 0.00 | -0.01 | 4/1/2025 | 4/17/2025 4:00:05 PM EST |
| 82.00 | 17.60 | 18.95 | 14.30 | 0.00 | 0.00% | 0 | 5 | 1.96 | -0.98 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 83.00 | 18.85 | 19.75 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 84.00 | 19.95 | 20.75 | 17.85 | 0.00 | 0.00% | 0 | 2 | 2.01 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 85.00 | 20.85 | 21.75 | 18.15 | 0.00 | 0.00% | 0 | 5 | 2.10 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 86.00 | 21.95 | 22.75 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 87.00 | 23.00 | 23.65 | 26.36 | 0.00 | 0.00% | 0 | 20 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 88.00 | 23.85 | 24.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 89.00 | 24.20 | 26.55 | 27.99 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 90.00 | 25.20 | 27.55 | 24.15 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 95.00 | 30.15 | 32.55 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 100.00 | 35.15 | 37.55 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 105.00 | 40.25 | 42.70 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 110.00 | 45.20 | 47.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 115.00 | 50.25 | 52.60 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |