Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $93.78 as of 4/18/2025 9:16:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.50 | 55.10 | 54.04 | -0.08 | -0.15% | 10 | 34 | 3.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 45.00 | 47.80 | 49.70 | 49.63 | -1.47 | -2.88% | 1 | 11 | 2.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 50.00 | 42.90 | 44.45 | 43.88 | +1.19 | +2.79% | 14 | 476 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 55.00 | 38.25 | 40.30 | 38.82 | +2.57 | +7.09% | 13 | 223 | 2.09 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 58.00 | 34.65 | 37.00 | 34.80 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 59.00 | 33.75 | 35.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 60.00 | 32.95 | 34.45 | 33.46 | -0.16 | -0.48% | 17 | 156 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 61.00 | 31.90 | 33.60 | 21.00 | 0.00 | 0.00% | 0 | 54 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 62.00 | 30.65 | 32.95 | 18.55 | 0.00 | 0.00% | 0 | 24 | 1.80 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 63.00 | 29.85 | 31.50 | 24.65 | 0.00 | 0.00% | 0 | 103 | 1.74 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 64.00 | 28.80 | 30.70 | 24.90 | 0.00 | 0.00% | 0 | 81 | 1.68 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 65.00 | 27.85 | 30.25 | 29.09 | -2.06 | -6.62% | 4 | 134 | 1.62 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 66.00 | 26.80 | 28.85 | 31.04 | 0.00 | 0.00% | 0 | 66 | 1.46 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 67.00 | 25.45 | 27.70 | 26.66 | +0.76 | +2.94% | 1 | 77 | 1.54 | 0.99 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 68.00 | 24.75 | 26.85 | 24.73 | -0.52 | -2.06% | 10 | 18 | 1.49 | 0.99 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 69.00 | 24.40 | 25.35 | 25.00 | 0.00 | 0.00% | 0 | 51 | 1.37 | 0.99 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 70.00 | 23.75 | 24.15 | 23.78 | +2.28 | +10.61% | 63 | 152 | 0.99 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 71.00 | 22.55 | 23.15 | 22.56 | +0.92 | +4.26% | 7 | 58 | 1.26 | 0.98 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 72.00 | 21.45 | 22.45 | 22.16 | +2.49 | +12.66% | 12 | 45 | 1.21 | 0.98 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 73.00 | 20.30 | 21.10 | 20.40 | +2.70 | +15.26% | 19 | 460 | 0.53 | 0.97 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 74.00 | 19.70 | 20.10 | 20.10 | +2.60 | +14.86% | 37 | 131 | 0.73 | 0.97 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 75.00 | 18.90 | 19.15 | 19.05 | +1.30 | +7.33% | 111 | 538 | 0.84 | 0.96 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 76.00 | 17.60 | 18.45 | 17.72 | +2.80 | +18.77% | 13 | 300 | 1.15 | 0.96 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 77.00 | 16.85 | 17.25 | 17.00 | +2.97 | +21.17% | 7 | 159 | 0.80 | 0.95 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 78.00 | 15.95 | 16.25 | 16.25 | +2.55 | +18.62% | 136 | 287 | 0.80 | 0.94 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 79.00 | 15.00 | 15.40 | 15.05 | +2.22 | +17.31% | 31 | 272 | 0.74 | 0.93 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 80.00 | 13.95 | 14.65 | 14.35 | +0.55 | +3.99% | 348 | 1,645 | 0.76 | 0.92 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 81.00 | 13.15 | 13.85 | 13.20 | +1.65 | +14.29% | 74 | 590 | 0.77 | 0.90 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 82.00 | 10.55 | 12.85 | 12.00 | +0.15 | +1.27% | 113 | 899 | 0.77 | 0.89 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 83.00 | 11.45 | 11.90 | 11.45 | +2.40 | +26.52% | 240 | 772 | 0.82 | 0.87 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 84.00 | 10.55 | 11.60 | 10.65 | +0.35 | +3.40% | 231 | 900 | 0.74 | 0.85 | 0.02 | -0.17 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 85.00 | 9.60 | 10.60 | 9.70 | +0.12 | +1.26% | 516 | 1,897 | 0.72 | 0.83 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 86.00 | 8.70 | 9.20 | 8.85 | +0.10 | +1.15% | 242 | 787 | 0.72 | 0.80 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 87.00 | 8.00 | 8.30 | 8.07 | +0.37 | +4.81% | 238 | 999 | 0.71 | 0.77 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 88.00 | 7.30 | 7.55 | 7.29 | +0.19 | +2.68% | 809 | 1,181 | 0.70 | 0.74 | 0.03 | -0.21 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 89.00 | 6.50 | 6.75 | 6.66 | +0.01 | +0.15% | 384 | 523 | 0.68 | 0.71 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 90.00 | 5.80 | 6.00 | 5.93 | -0.17 | -2.79% | 1,910 | 2,851 | 0.68 | 0.68 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 91.00 | 5.20 | 5.35 | 5.20 | -0.20 | -3.71% | 993 | 825 | 0.67 | 0.64 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 92.00 | 4.60 | 4.70 | 4.63 | -0.27 | -5.51% | 1,517 | 1,866 | 0.66 | 0.60 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 93.00 | 4.00 | 4.15 | 4.09 | -0.30 | -6.84% | 4,793 | 1,974 | 0.65 | 0.56 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 94.00 | 3.40 | 3.60 | 3.59 | -0.21 | -5.53% | 5,347 | 2,134 | 0.64 | 0.51 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 95.00 | 3.00 | 3.10 | 3.05 | -0.35 | -10.30% | 8,155 | 4,913 | 0.64 | 0.47 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 96.00 | 2.52 | 2.59 | 2.60 | -0.36 | -12.17% | 4,499 | 2,032 | 0.63 | 0.42 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 97.00 | 2.15 | 2.19 | 2.16 | -0.39 | -15.30% | 5,191 | 3,495 | 0.63 | 0.38 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 98.00 | 1.77 | 1.84 | 1.85 | -0.38 | -17.04% | 5,108 | 2,693 | 0.62 | 0.34 | 0.04 | -0.20 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 99.00 | 1.49 | 1.52 | 1.53 | -0.40 | -20.73% | 2,541 | 1,607 | 0.62 | 0.30 | 0.04 | -0.19 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 100.00 | 1.22 | 1.26 | 1.27 | -0.39 | -23.50% | 16,857 | 8,596 | 0.61 | 0.26 | 0.04 | -0.17 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 101.00 | 1.00 | 1.05 | 1.05 | -0.34 | -24.46% | 2,521 | 2,008 | 0.61 | 0.22 | 0.03 | -0.16 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 102.00 | 0.81 | 0.86 | 0.86 | -0.36 | -29.51% | 1,662 | 2,204 | 0.61 | 0.19 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 103.00 | 0.70 | 0.71 | 0.71 | -0.33 | -31.74% | 3,218 | 1,170 | 0.61 | 0.17 | 0.03 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 104.00 | 0.57 | 0.58 | 0.59 | -0.32 | -35.17% | 2,417 | 1,972 | 0.61 | 0.15 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 0.48 | 0.49 | 0.48 | -0.29 | -37.67% | 7,689 | 26,212 | 0.62 | 0.13 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 106.00 | 0.40 | 0.41 | 0.41 | -0.26 | -38.81% | 3,872 | 1,634 | 0.62 | 0.11 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 107.00 | 0.33 | 0.34 | 0.34 | -0.24 | -41.38% | 2,844 | 1,814 | 0.63 | 0.10 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 108.00 | 0.28 | 0.29 | 0.28 | -0.22 | -44.00% | 1,000 | 991 | 0.64 | 0.08 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 109.00 | 0.23 | 0.25 | 0.25 | -0.18 | -41.86% | 267 | 2,742 | 0.64 | 0.07 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 110.00 | 0.21 | 0.22 | 0.21 | -0.19 | -47.50% | 13,303 | 13,492 | 0.66 | 0.06 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 111.00 | 0.17 | 0.19 | 0.18 | -0.11 | -37.94% | 527 | 1,660 | 0.67 | 0.06 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 112.00 | 0.15 | 0.17 | 0.14 | -0.12 | -46.16% | 201 | 567 | 0.68 | 0.05 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 113.00 | 0.13 | 0.15 | 0.13 | -0.07 | -35.00% | 131 | 889 | 0.69 | 0.04 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 114.00 | 0.11 | 0.13 | 0.12 | -0.04 | -25.00% | 469 | 324 | 0.70 | 0.04 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 0.11 | 0.10 | -0.11 | -52.39% | 1,437 | 22,850 | 0.70 | 0.03 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 116.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 184 | 314 | 0.72 | 0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 117.00 | 0.08 | 0.09 | 0.09 | -0.07 | -43.75% | 197 | 229 | 0.73 | 0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 118.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 118 | 256 | 0.73 | 0.02 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 119.00 | 0.06 | 0.07 | 0.08 | -0.02 | -20.00% | 119 | 87 | 0.75 | 0.02 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.07 | 0.07 | -0.03 | -30.00% | 527 | 2,733 | 0.76 | 0.02 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 121.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 166 | 147 | 0.77 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 122.00 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 42 | 300 | 0.78 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 123.00 | 0.03 | 0.05 | 0.06 | -0.02 | -25.00% | 64 | 376 | 0.81 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 124.00 | 0.02 | 0.09 | 0.08 | +0.03 | +60.00% | 2 | 297 | 0.87 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 125.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 765 | 2,161 | 0.84 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 126.00 | 0.01 | 0.10 | 0.02 | -0.03 | -60.00% | 1 | 168 | 0.96 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 127.00 | 0.01 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 757 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 128.00 | 0.01 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 102 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 129.00 | 0.01 | 0.18 | 0.03 | -0.02 | -40.00% | 36 | 105 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 130.00 | 0.01 | 0.08 | 0.04 | +0.02 | +100.00% | 210 | 1,044 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 131.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 132.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 25 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 133.00 | 0.00 | 0.18 | 0.04 | -0.33 | -89.19% | 10 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 134.00 | 0.00 | 0.18 | 0.01 | -0.04 | -80.00% | 1 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 119 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 136.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 137.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 75 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 138.00 | 0.00 | 0.03 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 139.00 | 0.00 | 0.03 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 141.00 | 0.00 | 0.03 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 142.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:50 PM EST |
| 143.00 | 0.00 | 0.03 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 144.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,348 | 2.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 94 | 4,378 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.09 | 0.02 | +0.01 | +100.00% | 1,545 | 1,943 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 668 | 6,856 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 1,840 | 75 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 308 | 682 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 27,864 | 100,679 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.16 | 0.04 | -0.05 | -55.56% | 4 | 1,199 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 0.04 | 0.03 | -0.07 | -70.00% | 10 | 1,729 | 1.08 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.04 | 0.03 | -0.07 | -70.00% | 18 | 391 | 1.06 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.05 | 0.02 | -0.09 | -81.82% | 121 | 2,175 | 1.06 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 432 | 3,603 | 1.04 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 66.00 | 0.02 | 0.05 | 0.04 | -0.12 | -75.00% | 291 | 1,069 | 1.00 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 67.00 | 0.03 | 0.05 | 0.04 | -0.14 | -77.78% | 19 | 1,156 | 0.99 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 68.00 | 0.04 | 0.05 | 0.05 | -0.19 | -79.17% | 320 | 1,307 | 0.98 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 69.00 | 0.04 | 0.07 | 0.07 | -0.10 | -58.83% | 250 | 864 | 0.95 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 70.00 | 0.06 | 0.10 | 0.06 | -0.13 | -68.43% | 798 | 9,160 | 0.93 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 71.00 | 0.07 | 0.08 | 0.08 | -0.25 | -75.76% | 144 | 1,370 | 0.91 | -0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 72.00 | 0.09 | 0.10 | 0.09 | -0.19 | -67.86% | 481 | 1,375 | 0.90 | -0.02 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 73.00 | 0.11 | 0.12 | 0.11 | -0.21 | -65.63% | 310 | 606 | 0.89 | -0.03 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 74.00 | 0.13 | 0.15 | 0.14 | -0.22 | -61.12% | 129 | 943 | 0.88 | -0.03 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 75.00 | 0.16 | 0.17 | 0.16 | -0.25 | -60.98% | 945 | 2,577 | 0.86 | -0.04 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 76.00 | 0.19 | 0.21 | 0.21 | -0.28 | -57.15% | 262 | 756 | 0.85 | -0.04 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 77.00 | 0.22 | 0.30 | 0.25 | -0.33 | -56.90% | 876 | 2,446 | 0.83 | -0.05 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 78.00 | 0.28 | 0.29 | 0.28 | -0.38 | -57.58% | 355 | 1,117 | 0.82 | -0.06 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 79.00 | 0.33 | 0.36 | 0.34 | -0.40 | -54.06% | 383 | 1,338 | 0.81 | -0.07 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 80.00 | 0.40 | 0.42 | 0.42 | -0.46 | -52.28% | 5,609 | 4,293 | 0.79 | -0.08 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 81.00 | 0.47 | 0.51 | 0.49 | -0.51 | -51.00% | 649 | 1,798 | 0.78 | -0.10 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 82.00 | 0.57 | 0.60 | 0.59 | -0.56 | -48.70% | 890 | 2,216 | 0.77 | -0.11 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 83.00 | 0.67 | 0.70 | 0.68 | -0.63 | -48.10% | 915 | 2,045 | 0.76 | -0.13 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 84.00 | 0.79 | 0.83 | 0.80 | -0.70 | -46.67% | 799 | 2,106 | 0.75 | -0.15 | 0.02 | -0.17 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 85.00 | 0.96 | 0.97 | 0.96 | -0.75 | -43.86% | 5,043 | 4,219 | 0.74 | -0.17 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 86.00 | 1.11 | 1.14 | 1.13 | -0.82 | -42.06% | 729 | 1,659 | 0.73 | -0.20 | 0.03 | -0.19 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 87.00 | 1.30 | 1.34 | 1.31 | -0.92 | -41.26% | 1,106 | 1,646 | 0.71 | -0.23 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 88.00 | 1.51 | 1.56 | 1.54 | -0.96 | -38.40% | 2,788 | 1,633 | 0.70 | -0.26 | 0.03 | -0.21 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 89.00 | 1.76 | 1.81 | 1.81 | -1.01 | -35.82% | 1,209 | 772 | 0.69 | -0.29 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 90.00 | 2.06 | 2.11 | 2.05 | -1.15 | -35.94% | 10,508 | 7,767 | 0.68 | -0.32 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 91.00 | 2.38 | 2.45 | 2.42 | -1.18 | -32.78% | 1,111 | 1,134 | 0.68 | -0.36 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 92.00 | 2.75 | 2.82 | 2.81 | -1.14 | -28.87% | 2,291 | 1,805 | 0.67 | -0.40 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 93.00 | 3.15 | 3.30 | 3.20 | -1.25 | -28.09% | 8,394 | 3,423 | 0.66 | -0.44 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 94.00 | 3.60 | 3.75 | 3.70 | -1.30 | -26.00% | 2,838 | 1,156 | 0.65 | -0.49 | 0.04 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 95.00 | 4.10 | 4.25 | 4.25 | -1.20 | -22.02% | 4,499 | 2,462 | 0.64 | -0.53 | 0.04 | -0.23 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 96.00 | 4.65 | 4.80 | 4.75 | -1.58 | -24.97% | 730 | 1,109 | 0.64 | -0.58 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 97.00 | 5.30 | 5.40 | 5.30 | -1.38 | -20.66% | 243 | 1,179 | 0.63 | -0.62 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 98.00 | 5.90 | 6.05 | 6.35 | -0.99 | -13.49% | 131 | 1,111 | 0.63 | -0.66 | 0.04 | -0.20 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 99.00 | 6.55 | 6.80 | 6.80 | -3.50 | -33.99% | 196 | 265 | 0.62 | -0.70 | 0.04 | -0.19 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 100.00 | 7.30 | 7.50 | 7.48 | -1.28 | -14.62% | 339 | 930 | 0.62 | -0.74 | 0.04 | -0.17 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 101.00 | 8.05 | 8.35 | 8.30 | -1.20 | -12.64% | 168 | 57 | 0.62 | -0.78 | 0.03 | -0.16 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 102.00 | 8.85 | 10.10 | 9.15 | -1.25 | -12.02% | 132 | 75 | 0.60 | -0.81 | 0.03 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 103.00 | 9.10 | 10.00 | 9.85 | -2.65 | -21.20% | 20 | 60 | 0.51 | -0.83 | 0.03 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 104.00 | 10.20 | 11.10 | 10.75 | -3.53 | -24.72% | 43 | 73 | 0.67 | -0.85 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 11.50 | 12.15 | 11.91 | -3.23 | -21.34% | 98 | 155 | 0.62 | -0.87 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 106.00 | 12.35 | 12.85 | 14.30 | -2.04 | -12.49% | 1 | 48 | 0.72 | -0.89 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 107.00 | 13.25 | 13.85 | 14.70 | +0.10 | +0.69% | 24 | 151 | 0.76 | -0.90 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 108.00 | 14.00 | 14.95 | 14.45 | -1.03 | -6.66% | 6 | 71 | 0.79 | -0.92 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 109.00 | 14.95 | 15.90 | 16.40 | +4.70 | +40.18% | 10 | 62 | 0.81 | -0.93 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 110.00 | 15.95 | 16.85 | 17.00 | -2.80 | -14.15% | 16 | 164 | 0.82 | -0.94 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 111.00 | 16.55 | 18.00 | 13.15 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.94 | 0.01 | -0.07 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 112.00 | 17.90 | 18.80 | 18.75 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.95 | 0.01 | -0.06 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 113.00 | 18.90 | 19.80 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.06 | 4/17/2025 3:59:50 PM EST | |||
| 114.00 | 19.90 | 20.80 | 23.85 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.96 | 0.01 | -0.05 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 115.00 | 20.90 | 21.80 | 21.36 | +0.23 | +1.09% | 15 | 89 | 0.94 | -0.97 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 116.00 | 21.90 | 22.65 | 23.38 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.97 | 0.01 | -0.04 | 3/27/2025 | 4/17/2025 3:59:50 PM EST |
| 117.00 | 22.95 | 23.65 | 23.70 | -4.60 | -16.26% | 2 | 2 | 0.87 | -0.97 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 118.00 | 23.90 | 24.75 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 119.00 | 24.70 | 26.00 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 120.00 | 25.70 | 26.90 | 24.40 | 0.00 | 0.00% | 0 | 51 | 1.05 | -0.98 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 121.00 | 25.80 | 27.75 | 24.79 | 0.00 | 0.00% | 0 | 60 | 1.08 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 122.00 | 27.55 | 29.10 | 37.81 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 4/17/2025 3:59:50 PM EST |
| 123.00 | 28.30 | 30.20 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 124.00 | 29.25 | 31.35 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 125.00 | 30.00 | 32.45 | 29.44 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.99 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 126.00 | 31.10 | 33.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 127.00 | 32.20 | 34.40 | 31.21 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 128.00 | 33.15 | 35.50 | 31.65 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 129.00 | 34.25 | 36.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 130.00 | 34.95 | 37.50 | 38.07 | 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 |
| 131.00 | 36.25 | 38.20 | 39.00 | 0.00 | 0.00% | 0 | 7 | 1.29 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 132.00 | 37.05 | 39.45 | 40.01 | 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 |
| 133.00 | 38.90 | 39.80 | 38.90 | % | 6 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 134.00 | 39.40 | 41.25 | 41.00 | % | 8 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 135.00 | 40.05 | 42.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 136.00 | 41.15 | 43.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 137.00 | 42.15 | 44.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 138.00 | 43.20 | 45.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 139.00 | 44.25 | 46.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 140.00 | 45.05 | 47.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 141.00 | 46.05 | 48.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 142.00 | 47.20 | 49.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 143.00 | 48.00 | 50.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 144.00 | 49.05 | 51.45 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 145.00 | 50.20 | 52.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 146.00 | 51.20 | 53.35 | 53.95 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:50 PM EST |