Options Chain for CLOUDFLARE INC CL A COM (NET) - $107.90 as of 4/18/2025 9:10:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.75 | 49.90 | 49.00 | 0.00 | 0.00% | 0 | 12 | 3.08 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 65.00 | 41.40 | 44.95 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 69.00 | 37.85 | 40.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 70.00 | 36.25 | 39.00 | 30.10 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 71.00 | 36.15 | 38.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 72.00 | 34.85 | 37.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 73.00 | 34.20 | 36.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 74.00 | 33.15 | 35.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 75.00 | 32.15 | 34.75 | 32.70 | -4.84 | -12.90% | 1 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 76.00 | 31.10 | 33.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 77.00 | 29.90 | 32.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 78.00 | 28.95 | 32.05 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 79.00 | 28.10 | 30.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 80.00 | 26.80 | 29.80 | 26.80 | 0.00 | 0.00% | 0 | 12 | 1.84 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 81.00 | 26.40 | 28.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 82.00 | 25.15 | 28.10 | 26.08 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 83.00 | 23.70 | 27.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:04 PM EST | |||
| 84.00 | 23.40 | 25.60 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.03 | 4/17/2025 4:00:04 PM EST | |||
| 85.00 | 22.20 | 24.55 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.03 | 4/17/2025 4:00:04 PM EST | |||
| 86.00 | 21.45 | 23.50 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 4/17/2025 4:00:04 PM EST | |||
| 87.00 | 19.85 | 23.15 | % | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.05 | 4/17/2025 4:00:04 PM EST | |||
| 88.00 | 19.25 | 21.70 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.05 | 4/17/2025 4:00:04 PM EST | |||
| 89.00 | 17.40 | 20.55 | % | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.08 | 4/17/2025 4:00:04 PM EST | |||
| 90.00 | 17.15 | 19.75 | 25.29 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.95 | 0.01 | -0.08 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 91.00 | 16.40 | 18.75 | % | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.08 | 4/17/2025 4:00:04 PM EST | |||
| 92.00 | 15.50 | 17.90 | % | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.09 | 4/17/2025 4:00:04 PM EST | |||
| 92.50 | 15.15 | 16.70 | % | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.09 | 4/17/2025 4:00:04 PM EST | |||
| 93.00 | 14.40 | 15.95 | % | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.09 | 4/17/2025 4:00:04 PM EST | |||
| 93.50 | 14.25 | 15.55 | % | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.11 | 4/17/2025 4:00:04 PM EST | |||
| 94.00 | 13.45 | 15.10 | % | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.11 | 4/17/2025 4:00:04 PM EST | |||
| 95.00 | 12.95 | 14.10 | % | 0 | 0 | 0.92 | 0.89 | 0.02 | -0.14 | 4/17/2025 4:00:04 PM EST | |||
| 96.00 | 12.30 | 12.95 | 12.76 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.89 | 0.02 | -0.14 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 97.00 | 11.00 | 11.75 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.02 | -0.15 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 98.00 | 10.45 | 11.05 | 10.84 | -2.11 | -16.30% | 3 | 101 | 0.61 | 0.85 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 99.00 | 9.65 | 10.40 | 10.03 | +3.58 | +55.51% | 35 | 3 | 0.63 | 0.84 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 100.00 | 8.80 | 9.10 | 9.11 | -1.20 | -11.64% | 7 | 21 | 0.57 | 0.81 | 0.03 | -0.18 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 101.00 | 7.50 | 8.60 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.78 | 0.03 | -0.19 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 102.00 | 7.15 | 8.40 | % | 0 | 0 | 0.66 | 0.76 | 0.03 | -0.19 | 4/17/2025 4:00:04 PM EST | |||
| 103.00 | 6.40 | 6.90 | 6.92 | +1.92 | +38.40% | 30 | 8 | 0.58 | 0.72 | 0.04 | -0.20 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 104.00 | 5.70 | 6.05 | 7.57 | -3.73 | -33.01% | 2 | 98 | 0.56 | 0.69 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 105.00 | 5.00 | 5.25 | 5.69 | -1.66 | -22.59% | 1 | 27 | 0.54 | 0.65 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 106.00 | 3.50 | 5.05 | 5.51 | -2.49 | -31.13% | 1 | 43 | 0.57 | 0.61 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 107.00 | 3.75 | 4.25 | 4.15 | -0.85 | -17.00% | 3 | 6 | 0.55 | 0.56 | 0.05 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 108.00 | 3.10 | 3.40 | 3.80 | -0.52 | -12.04% | 10 | 396 | 0.50 | 0.52 | 0.05 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 109.00 | 2.68 | 2.88 | 2.91 | -1.09 | -27.25% | 19 | 30 | 0.51 | 0.47 | 0.05 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 110.00 | 2.24 | 2.41 | 2.49 | -1.91 | -43.41% | 89 | 260 | 0.50 | 0.42 | 0.05 | -0.20 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 111.00 | 1.84 | 2.00 | 2.44 | -0.71 | -22.54% | 15 | 16 | 0.49 | 0.37 | 0.05 | -0.19 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 112.00 | 1.50 | 1.63 | 1.57 | -0.79 | -33.48% | 48 | 2,281 | 0.49 | 0.32 | 0.05 | -0.18 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 113.00 | 1.18 | 1.33 | 1.35 | -0.96 | -41.56% | 6 | 14 | 0.48 | 0.27 | 0.04 | -0.17 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 114.00 | 0.94 | 1.06 | 1.05 | -0.67 | -38.96% | 4 | 10 | 0.48 | 0.23 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 115.00 | 0.72 | 0.83 | 0.74 | -1.01 | -57.72% | 119 | 112 | 0.47 | 0.20 | 0.04 | -0.14 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 116.00 | 0.55 | 0.67 | 0.69 | -0.74 | -51.75% | 317 | 261 | 0.47 | 0.16 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 117.00 | 0.42 | 0.80 | 0.48 | -0.75 | -60.98% | 14 | 70 | 0.50 | 0.13 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 118.00 | 0.31 | 0.55 | 0.43 | -0.44 | -50.58% | 16 | 24 | 0.48 | 0.11 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 119.00 | 0.22 | 0.60 | 0.25 | -0.37 | -59.68% | 12 | 2,284 | 0.51 | 0.09 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 120.00 | 0.18 | 0.26 | 0.20 | -0.51 | -71.84% | 21 | 82 | 0.47 | 0.07 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 121.00 | 0.00 | 0.24 | 0.21 | -0.23 | -52.28% | 2 | 26 | 0.54 | 0.05 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 122.00 | 0.05 | 0.30 | 0.21 | -0.33 | -61.12% | 2 | 24 | 0.50 | 0.04 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 123.00 | 0.00 | 0.39 | 0.25 | -0.10 | -28.58% | 2 | 42 | 0.58 | 0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 124.00 | 0.00 | 0.20 | 3.65 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.02 | 0.01 | -0.03 | 3/28/2025 | 4/17/2025 4:00:04 PM EST |
| 125.00 | 0.01 | 0.11 | 0.05 | -0.23 | -82.15% | 58 | 59 | 0.47 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 126.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 135 | 0.79 | 0.01 | 0.01 | -0.02 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 127.00 | 0.00 | 0.46 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 0.90 | 0.94 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 129.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 131.00 | 0.00 | 0.75 | 1.74 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:04 PM EST |
| 132.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 133.00 | 0.00 | 0.50 | 2.21 | 0.00 | 0.00% | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 134.00 | 0.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 136.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 137.00 | 0.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:04 PM EST |
| 138.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:04 PM EST |
| 139.00 | 0.00 | 1.26 | 0.40 | 0.00 | 0.00% | 0 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.26 | 1.17 | 0.00 | 0.00% | 0 | 41 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:04 PM EST |
| 141.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 142.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:04 PM EST |
| 143.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:04 PM EST |
| 144.00 | 0.00 | 1.26 | 2.40 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:04 PM EST |
| 146.00 | 0.00 | 0.50 | 1.58 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:04 PM EST |
| 147.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 148.00 | 0.00 | 0.70 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:04 PM EST |
| 149.00 | 0.00 | 1.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 33 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 152.50 | 0.00 | 1.26 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 63 | 1.69 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 1.26 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.10 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 4:00:04 PM EST |
| 162.50 | 0.00 | 1.26 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.26 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.26 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.26 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.26 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.10 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.10 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.26 | 0.20 | % | 20 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 65.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 1.10 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.54 | 0.06 | % | 10 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 71.00 | 0.00 | 0.54 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.54 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.54 | 0.05 | % | 10 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 75.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.70 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.55 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.90 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 80.00 | 0.01 | 0.29 | 0.09 | -0.03 | -25.00% | 11 | 20 | 0.98 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 1.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 83.00 | 0.00 | 1.38 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 4/17/2025 4:00:04 PM EST | |||
| 84.00 | 0.00 | 0.56 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.03 | 4/17/2025 4:00:04 PM EST | |||
| 85.00 | 0.02 | 0.46 | 0.19 | -0.52 | -73.24% | 6 | 32 | 0.88 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 1.42 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.03 | 4/17/2025 4:00:04 PM EST | |||
| 87.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.05 | 4/17/2025 4:00:04 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.05 | 4/17/2025 4:00:04 PM EST | |||
| 89.00 | 0.10 | 0.43 | 0.10 | % | 2 | 0 | 0.77 | -0.04 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 90.00 | 0.15 | 0.45 | 0.23 | -0.17 | -42.50% | 5 | 44 | 0.71 | -0.05 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 91.00 | 0.23 | 0.56 | % | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.08 | 4/17/2025 4:00:04 PM EST | |||
| 92.00 | 0.27 | 0.61 | 0.23 | -0.65 | -73.87% | 1 | 1 | 0.81 | -0.06 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 92.50 | 0.10 | 0.43 | 0.36 | -0.36 | -50.00% | 2 | 1 | 0.72 | -0.06 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 93.00 | 0.34 | 0.68 | % | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.09 | 4/17/2025 4:00:04 PM EST | |||
| 93.50 | 0.36 | 0.48 | 0.47 | -1.41 | -75.00% | 1 | 1 | 0.77 | -0.08 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 94.00 | 0.38 | 0.52 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.08 | 0.01 | -0.11 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 95.00 | 0.42 | 0.50 | 0.50 | -0.30 | -37.50% | 11 | 140 | 0.66 | -0.11 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 96.00 | 0.48 | 0.86 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.11 | 0.02 | -0.14 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 97.00 | 0.61 | 1.15 | 7.14 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.13 | 0.02 | -0.15 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 98.00 | 0.52 | 0.83 | 0.95 | +0.05 | +5.56% | 3 | 133 | 0.61 | -0.15 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 99.00 | 0.76 | 0.94 | 0.85 | -0.65 | -43.34% | 7 | 2 | 0.60 | -0.16 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 100.00 | 0.73 | 1.08 | 0.81 | -0.74 | -47.75% | 38 | 56 | 0.58 | -0.19 | 0.03 | -0.18 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 101.00 | 0.95 | 1.26 | 1.14 | -0.48 | -29.63% | 7 | 5 | 0.58 | -0.22 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 102.00 | 0.40 | 1.45 | 1.45 | -0.50 | -25.65% | 28 | 76 | 0.56 | -0.24 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 103.00 | 1.45 | 1.67 | 1.58 | -0.50 | -24.04% | 3 | 13 | 0.56 | -0.28 | 0.04 | -0.20 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 104.00 | 0.84 | 1.93 | 1.69 | -0.65 | -27.78% | 37 | 13 | 0.54 | -0.31 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 105.00 | 1.78 | 2.25 | 2.10 | -0.68 | -24.46% | 12 | 176 | 0.52 | -0.35 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 106.00 | 1.89 | 2.59 | 2.35 | -0.45 | -16.08% | 21 | 45 | 0.54 | -0.39 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 107.00 | 2.59 | 2.99 | 2.66 | -1.29 | -32.66% | 309 | 2,734 | 0.53 | -0.44 | 0.05 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 108.00 | 3.25 | 3.45 | 3.10 | -0.70 | -18.43% | 4 | 21 | 0.53 | -0.48 | 0.05 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 109.00 | 3.75 | 3.95 | 3.56 | +0.78 | +28.06% | 69 | 13 | 0.52 | -0.53 | 0.05 | -0.21 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 110.00 | 4.25 | 4.50 | 3.97 | -0.53 | -11.78% | 22 | 67 | 0.51 | -0.58 | 0.05 | -0.20 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 111.00 | 4.85 | 5.15 | 5.60 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.63 | 0.05 | -0.19 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 112.00 | 5.50 | 5.80 | 5.50 | +1.40 | +34.15% | 2 | 24 | 0.50 | -0.68 | 0.05 | -0.18 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 113.00 | 6.15 | 6.60 | 5.95 | +1.55 | +35.23% | 3 | 38 | 0.50 | -0.73 | 0.04 | -0.17 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 114.00 | 6.65 | 7.40 | 6.78 | +2.03 | +42.74% | 5 | 12 | 0.48 | -0.77 | 0.04 | -0.16 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 115.00 | 7.50 | 8.05 | 7.92 | +2.02 | +34.24% | 5 | 73 | 0.47 | -0.80 | 0.04 | -0.14 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 116.00 | 8.30 | 9.45 | 10.87 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.84 | 0.03 | -0.12 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 117.00 | 9.35 | 9.80 | 9.95 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.87 | 0.03 | -0.11 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 118.00 | 9.45 | 10.90 | 10.80 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.89 | 0.03 | -0.09 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 119.00 | 10.35 | 11.85 | 12.03 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.91 | 0.02 | -0.08 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 120.00 | 11.80 | 13.00 | 8.68 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.93 | 0.02 | -0.07 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 121.00 | 11.90 | 14.20 | 11.85 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.95 | 0.02 | -0.06 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 122.00 | 13.20 | 15.50 | 12.50 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.96 | 0.01 | -0.05 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 123.00 | 14.30 | 15.90 | 13.63 | 0.00 | 0.00% | 0 | 26 | 0.70 | -0.97 | 0.01 | -0.04 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 124.00 | 15.25 | 16.75 | 14.58 | 0.00 | 0.00% | 0 | 21 | 0.76 | -0.98 | 0.01 | -0.03 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 125.00 | 16.30 | 18.05 | 13.68 | 0.00 | 0.00% | 0 | 40 | 0.77 | -0.98 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 126.00 | 17.30 | 18.75 | 16.53 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.99 | 0.01 | -0.02 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 127.00 | 18.35 | 20.05 | 17.86 | 0.00 | 0.00% | 0 | 21 | 0.83 | -0.99 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 128.00 | 19.60 | 20.95 | 18.35 | 0.00 | 0.00% | 0 | 78 | 0.88 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 129.00 | 19.10 | 22.95 | 19.65 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 130.00 | 20.85 | 23.25 | 18.55 | 0.00 | 0.00% | 0 | 5 | 1.06 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 131.00 | 21.50 | 24.00 | 23.57 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 132.00 | 22.50 | 25.05 | 22.88 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 133.00 | 23.40 | 26.85 | 23.82 | 0.00 | 0.00% | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 134.00 | 24.10 | 28.00 | 24.67 | 0.00 | 0.00% | 0 | 10 | 1.24 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 135.00 | 25.25 | 28.25 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 136.00 | 26.85 | 29.25 | 28.59 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 137.00 | 28.10 | 30.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 138.00 | 28.70 | 31.45 | 30.41 | 0.00 | 0.00% | 0 | 13 | 1.38 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 139.00 | 29.30 | 33.00 | 42.75 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 140.00 | 30.85 | 33.55 | 43.82 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 141.00 | 32.05 | 34.00 | 44.74 | 0.00 | 0.00% | 0 | 10 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 142.00 | 32.95 | 35.25 | 44.24 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:04 PM EST |
| 143.00 | 33.35 | 36.90 | 34.76 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:04 PM EST |
| 144.00 | 34.45 | 37.50 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:04 PM EST |
| 145.00 | 35.70 | 38.95 | 41.56 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 146.00 | 36.95 | 39.25 | 49.75 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 147.00 | 37.95 | 40.25 | 49.26 | 0.00 | 0.00% | 0 | 10 | 1.62 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:04 PM EST |
| 148.00 | 38.35 | 41.85 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 149.00 | 39.15 | 43.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 150.00 | 40.30 | 43.90 | 42.41 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:04 PM EST |
| 152.50 | 43.15 | 46.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 155.00 | 45.35 | 48.00 | 41.55 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 4:00:04 PM EST |
| 157.50 | 47.80 | 51.50 | 40.15 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:04 PM EST |
| 160.00 | 50.15 | 53.55 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 162.50 | 53.60 | 56.35 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 165.00 | 55.65 | 58.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 170.00 | 60.20 | 64.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 175.00 | 65.10 | 68.25 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 180.00 | 70.30 | 73.85 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 185.00 | 75.10 | 78.95 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 190.00 | 80.35 | 84.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 195.00 | 85.65 | 89.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 200.00 | 90.15 | 93.25 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 205.00 | 95.65 | 99.00 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 210.00 | 100.65 | 103.85 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |