Options Chain for STARBUCKS CORP COM (SBUX) - $81.50 as of 4/18/2025 9:22:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.40 | 32.85 | 35.50 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 26.00 | 27.35 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 56.00 | 23.80 | 26.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 57.00 | 23.45 | 25.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 58.00 | 22.85 | 24.65 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 59.00 | 22.40 | 22.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 60.00 | 20.20 | 21.70 | 22.30 | % | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST | |
| 61.00 | 20.45 | 21.60 | 24.40 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 62.00 | 19.05 | 20.65 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 63.00 | 17.65 | 19.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 64.00 | 17.10 | 17.75 | 22.25 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 65.00 | 16.45 | 17.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 66.00 | 14.70 | 17.65 | 18.65 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 67.00 | 14.45 | 14.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 68.00 | 12.95 | 14.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 69.00 | 11.30 | 13.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 70.00 | 10.55 | 12.95 | 11.99 | -0.06 | -0.50% | 1 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 71.00 | 9.90 | 12.00 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 72.00 | 8.55 | 10.95 | 8.85 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.99 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 73.00 | 7.45 | 10.00 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.98 | 0.01 | -0.02 | 4/8/2025 | 4/17/2025 4:00:02 PM EST |
| 74.00 | 6.60 | 8.95 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.96 | 0.02 | -0.03 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 75.00 | 5.75 | 7.85 | 7.33 | +0.73 | +11.07% | 2 | 10 | 0.77 | 0.94 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 76.00 | 5.20 | 6.70 | 5.90 | -0.75 | -11.28% | 7 | 26 | 0.57 | 0.91 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 77.00 | 4.35 | 5.05 | 5.50 | -0.80 | -12.70% | 10 | 9 | 0.59 | 0.87 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 78.00 | 3.60 | 4.20 | 4.50 | -4.00 | -47.06% | 23 | 71 | 0.44 | 0.82 | 0.06 | -0.08 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 79.00 | 3.25 | 3.40 | 3.80 | +0.60 | +18.75% | 8 | 794 | 0.27 | 0.76 | 0.07 | -0.09 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 80.00 | 2.45 | 2.70 | 2.75 | +0.13 | +4.97% | 27 | 221 | 0.28 | 0.69 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 81.00 | 1.52 | 2.06 | 2.12 | +0.14 | +7.08% | 45 | 74 | 0.26 | 0.61 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 82.00 | 1.18 | 1.52 | 1.54 | -0.02 | -1.29% | 99 | 52 | 0.28 | 0.51 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 83.00 | 0.93 | 1.00 | 0.96 | +0.04 | +4.35% | 218 | 300 | 0.29 | 0.41 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 84.00 | 0.59 | 0.68 | 0.62 | -0.16 | -20.52% | 287 | 1,073 | 0.29 | 0.30 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 85.00 | 0.35 | 0.59 | 0.38 | -0.08 | -17.40% | 122 | 766 | 0.31 | 0.21 | 0.08 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 86.00 | 0.20 | 0.26 | 0.23 | -0.08 | -25.81% | 125 | 343 | 0.28 | 0.13 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 87.00 | 0.12 | 0.34 | 0.14 | -0.08 | -36.37% | 104 | 504 | 0.32 | 0.08 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 88.00 | 0.06 | 0.23 | 0.06 | -0.08 | -57.15% | 615 | 801 | 0.32 | 0.05 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 89.00 | 0.02 | 0.23 | 0.04 | -0.04 | -50.00% | 31 | 230 | 0.34 | 0.03 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 90.00 | 0.01 | 0.09 | 0.05 | -0.03 | -37.50% | 65 | 771 | 0.32 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 91.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 82 | 0.88 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 92.00 | 0.02 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 352 | 0.38 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 93.00 | 0.01 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 94.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.22 | 0.66 | 0.00 | 0.00% | 0 | 152 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 243 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 1.13 | 0.07 | 0.00 | 0.00% | 0 | 197 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 254 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 274 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.24 | 0.31 | +0.30 | +3,000.00% | 3 | 276 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 138 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 1 | 146 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 103.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 187 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 11 | 2,291 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.35 | 0.03 | -0.17 | -85.00% | 110 | 1,572 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 107.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 108.00 | 0.00 | 1.27 | 1.43 | 0.00 | 0.00% | 0 | 46 | 1.59 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 109.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 234 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 115 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:02 PM EST |
| 112.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 113.00 | 0.00 | 1.27 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 114.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 117.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 1.14 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 1.03 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 1.07 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 122.00 | 0.00 | 0.83 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 123.00 | 0.00 | 0.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 124.00 | 0.00 | 0.79 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.78 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 126.00 | 0.00 | 0.84 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.77 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.66 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.64 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.59 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.57 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.57 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.54 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.23 | 0.01 | -0.30 | -96.78% | 1 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.76 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 1.06 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.99 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.86 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 1.27 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 62.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 63.00 | 0.00 | 1.02 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.88 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 1.28 | 0.07 | % | 1 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST | |
| 69.00 | 0.00 | 1.29 | 0.02 | -0.17 | -89.48% | 1 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 70.00 | 0.01 | 0.18 | 0.04 | -0.16 | -80.00% | 12 | 171 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.52 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 72.00 | 0.01 | 0.09 | 0.10 | -0.11 | -52.39% | 6 | 125 | 0.43 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 73.00 | 0.01 | 0.12 | 0.10 | -0.28 | -73.69% | 8 | 14 | 0.41 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 74.00 | 0.11 | 0.16 | 0.15 | -0.24 | -61.54% | 13 | 349 | 0.44 | -0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 75.00 | 0.18 | 0.21 | 0.20 | -0.43 | -68.26% | 50 | 271 | 0.44 | -0.06 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 76.00 | 0.26 | 0.30 | 0.28 | -0.52 | -65.00% | 47 | 200 | 0.43 | -0.09 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 77.00 | 0.37 | 0.41 | 0.43 | -0.62 | -59.05% | 41 | 177 | 0.41 | -0.13 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 78.00 | 0.50 | 0.56 | 0.54 | -0.50 | -48.08% | 15 | 866 | 0.40 | -0.18 | 0.06 | -0.08 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 79.00 | 0.50 | 0.76 | 0.71 | -0.67 | -48.56% | 43 | 189 | 0.36 | -0.24 | 0.07 | -0.09 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 80.00 | 0.88 | 1.09 | 1.00 | -0.70 | -41.18% | 757 | 479 | 0.38 | -0.31 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 81.00 | 0.98 | 1.42 | 1.40 | -0.70 | -33.34% | 78 | 188 | 0.34 | -0.39 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 82.00 | 1.67 | 1.88 | 1.80 | -0.85 | -32.08% | 103 | 307 | 0.37 | -0.49 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 83.00 | 2.27 | 2.56 | 2.30 | -0.95 | -29.24% | 72 | 152 | 0.39 | -0.59 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 84.00 | 2.73 | 3.10 | 2.92 | -1.13 | -27.91% | 3 | 193 | 0.34 | -0.70 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 85.00 | 3.70 | 4.80 | 3.68 | -1.38 | -27.28% | 22 | 645 | 0.52 | -0.79 | 0.08 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 86.00 | 4.55 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 125 | 0.51 | -0.87 | 0.06 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 87.00 | 5.40 | 6.30 | 5.64 | -1.33 | -19.09% | 14 | 107 | 0.63 | -0.92 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 88.00 | 6.25 | 7.10 | 6.61 | -1.31 | -16.54% | 13 | 137 | 0.58 | -0.95 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 89.00 | 6.60 | 8.25 | 7.20 | -0.99 | -12.09% | 10 | 46 | 0.69 | -0.97 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 90.00 | 8.40 | 8.65 | 7.68 | -0.45 | -5.54% | 4 | 152 | 0.65 | -0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 91.00 | 9.40 | 10.45 | 10.45 | 0.00 | 0.00% | 0 | 102 | 0.70 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 92.00 | 10.40 | 11.25 | 9.55 | +0.60 | +6.71% | 1 | 49 | 0.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 93.00 | 11.40 | 11.65 | 11.51 | -1.39 | -10.78% | 5 | 21 | 0.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 94.00 | 12.35 | 13.15 | 12.37 | -1.58 | -11.33% | 1 | 33 | 0.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 95.00 | 13.40 | 14.15 | 13.25 | -1.80 | -11.96% | 2 | 9 | 0.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 96.00 | 13.60 | 14.60 | 14.30 | -1.75 | -10.91% | 28 | 69 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 97.00 | 15.40 | 15.60 | 15.40 | -1.60 | -9.42% | 9 | 10 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 98.00 | 16.40 | 16.95 | 17.65 | 0.00 | 0.00% | 0 | 13 | 0.97 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 99.00 | 17.40 | 17.65 | 15.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 100.00 | 18.30 | 19.00 | 17.80 | -2.25 | -11.23% | 1 | 31 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 101.00 | 19.40 | 19.95 | 19.45 | -1.60 | -7.61% | 5 | 6 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 102.00 | 20.40 | 20.60 | 20.18 | -1.82 | -8.28% | 2 | 10 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 103.00 | 21.30 | 21.65 | 21.15 | -1.90 | -8.25% | 7 | 8 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 104.00 | 21.60 | 22.65 | 23.15 | 0.00 | 0.00% | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 105.00 | 23.35 | 24.70 | 23.30 | +1.95 | +9.14% | 1 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 106.00 | 24.25 | 25.55 | 24.15 | -2.05 | -7.83% | 7 | 8 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 107.00 | 23.50 | 26.65 | 15.38 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 108.00 | 24.85 | 27.65 | 12.41 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:02 PM EST |
| 109.00 | 25.40 | 28.80 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 110.00 | 27.10 | 29.70 | 12.85 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:02 PM EST |
| 111.00 | 27.85 | 31.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 112.00 | 29.10 | 31.70 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 4:00:02 PM EST |
| 113.00 | 29.40 | 33.30 | 15.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:02 PM EST |
| 114.00 | 31.10 | 33.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 115.00 | 32.05 | 34.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 116.00 | 33.10 | 35.65 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 4:00:02 PM EST |
| 117.00 | 34.10 | 36.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 118.00 | 34.45 | 37.65 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 119.00 | 35.50 | 39.35 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 120.00 | 37.15 | 39.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 121.00 | 38.10 | 40.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 122.00 | 38.90 | 42.35 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 123.00 | 40.10 | 42.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 124.00 | 40.40 | 44.35 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 125.00 | 42.10 | 44.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 126.00 | 42.45 | 46.25 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 130.00 | 46.50 | 49.95 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 135.00 | 51.50 | 54.65 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 140.00 | 57.00 | 60.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 145.00 | 62.10 | 64.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 150.00 | 66.50 | 70.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 155.00 | 72.10 | 74.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 160.00 | 77.10 | 79.70 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 165.00 | 82.10 | 84.70 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |