Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $66.30 as of 4/18/2025 9:35:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 36.00 | 40.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 29.00 | 35.00 | 39.60 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 34.00 | 38.50 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 31.00 | 33.00 | 36.55 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 32.55 | 35.05 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 32.00 | 34.45 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 34.00 | 30.55 | 33.50 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 30.05 | 32.55 | 27.31 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 36.00 | 29.00 | 31.45 | 26.57 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 37.00 | 27.95 | 30.60 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 38.00 | 26.40 | 29.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 39.00 | 25.40 | 29.25 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 24.30 | 27.55 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 41.00 | 24.00 | 26.30 | 22.05 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 41.50 | 24.45 | 26.05 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 23.30 | 24.90 | 21.06 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 42.50 | 23.40 | 24.05 | 23.81 | % | 1 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 43.00 | 23.00 | 23.55 | 17.20 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 43.50 | 22.60 | 24.10 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 21.75 | 22.95 | 22.00 | 0.00 | 0.00% | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 44.50 | 21.30 | 22.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 20.30 | 21.55 | 18.18 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 45.50 | 19.95 | 21.05 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 46.00 | 19.50 | 21.15 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 46.50 | 19.15 | 20.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 47.00 | 18.35 | 20.45 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 47.50 | 17.95 | 19.10 | 20.57 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 48.00 | 17.65 | 19.00 | 20.22 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 48.50 | 15.85 | 19.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 49.00 | 15.00 | 19.25 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 49.50 | 14.85 | 18.00 | 10.15 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 50.00 | 15.10 | 17.30 | 19.25 | 0.00 | 0.00% | 0 | 13 | 1.85 | 0.98 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 51.00 | 13.50 | 16.20 | 20.00 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.98 | 0.01 | -0.04 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 52.00 | 13.05 | 15.65 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.97 | 0.01 | -0.05 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 53.00 | 11.50 | 14.55 | 15.12 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.97 | 0.01 | -0.06 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 54.00 | 11.25 | 13.40 | 14.13 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.96 | 0.01 | -0.06 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 10.30 | 12.70 | 11.40 | -0.56 | -4.69% | 2 | 15 | 1.45 | 0.95 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 9.35 | 11.55 | 12.99 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.93 | 0.02 | -0.08 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 57.00 | 8.45 | 10.55 | 9.60 | -1.02 | -9.61% | 21 | 52 | 1.30 | 0.91 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 58.00 | 8.55 | 9.95 | 7.80 | -2.70 | -25.72% | 4 | 79 | 1.22 | 0.90 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 59.00 | 7.75 | 9.10 | 8.23 | -3.54 | -30.08% | 4 | 24 | 0.79 | 0.88 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 6.00 | 7.45 | 6.55 | -0.20 | -2.97% | 29 | 269 | 1.10 | 0.86 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 61.00 | 4.20 | 6.70 | 6.30 | -0.67 | -9.62% | 12 | 76 | 0.98 | 0.83 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 62.00 | 4.10 | 6.00 | 5.20 | -2.16 | -29.35% | 1 | 90 | 1.00 | 0.80 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 63.00 | 4.45 | 5.50 | 4.45 | -0.45 | -9.19% | 91 | 35 | 0.77 | 0.75 | 0.06 | -0.13 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 64.00 | 3.70 | 4.70 | 3.65 | -0.97 | -21.00% | 68 | 60 | 0.64 | 0.69 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 2.64 | 3.70 | 3.20 | -0.89 | -21.76% | 164 | 292 | 0.62 | 0.62 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 66.00 | 1.98 | 2.67 | 2.58 | -0.57 | -18.10% | 685 | 265 | 0.61 | 0.55 | 0.08 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 67.00 | 1.92 | 2.15 | 1.97 | -0.91 | -31.60% | 826 | 399 | 0.58 | 0.47 | 0.08 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 68.00 | 1.37 | 1.64 | 1.61 | -0.58 | -26.49% | 149 | 935 | 0.58 | 0.40 | 0.07 | -0.13 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 69.00 | 1.16 | 1.29 | 1.22 | -0.78 | -39.00% | 204 | 205 | 0.57 | 0.33 | 0.07 | -0.12 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 70.00 | 0.71 | 1.03 | 0.90 | -0.68 | -43.04% | 725 | 2,179 | 0.58 | 0.26 | 0.06 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 71.00 | 0.23 | 0.80 | 0.65 | -0.61 | -48.42% | 216 | 138 | 0.57 | 0.20 | 0.05 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 72.00 | 0.28 | 0.51 | 0.39 | -0.56 | -58.95% | 336 | 183 | 0.54 | 0.15 | 0.05 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 73.00 | 0.27 | 0.33 | 0.28 | -0.38 | -57.58% | 109 | 124 | 0.53 | 0.12 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 74.00 | 0.18 | 0.23 | 0.19 | -0.35 | -64.82% | 448 | 399 | 0.52 | 0.08 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 75.00 | 0.11 | 0.15 | 0.13 | -0.27 | -67.50% | 362 | 801 | 0.52 | 0.06 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 76.00 | 0.03 | 0.22 | 0.10 | -0.28 | -73.69% | 32 | 149 | 0.55 | 0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 77.00 | 0.02 | 0.09 | 0.11 | -0.10 | -47.62% | 102 | 97 | 0.50 | 0.03 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 78.00 | 0.01 | 0.31 | 0.07 | -0.08 | -53.34% | 44 | 66 | 0.62 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.11 | 0.04 | -0.03 | -42.86% | 102 | 45 | 0.59 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 80.00 | 0.02 | 0.08 | 0.03 | -0.05 | -62.50% | 91 | 565 | 0.61 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.86 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.47 | 0.02 | -0.04 | -66.67% | 12 | 74 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 83.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 2 | 148 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.66 | 0.21 | 0.00 | 0.00% | 0 | 264 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 545 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 1.04 | 0.21 | 0.00 | 0.00% | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.49 | 0.68 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.29 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.27 | -96.43% | 1 | 82 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.48 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.98 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 1.03 | 0.26 | 0.00 | 0.00% | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 1.27 | 2.92 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:57 PM EST |
| 97.00 | 0.00 | 0.68 | 0.67 | 0.00 | 0.00% | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:57 PM EST |
| 98.00 | 0.00 | 1.07 | 0.59 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:57 PM EST |
| 99.00 | 0.00 | 0.54 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 53 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:57 PM EST |
| 101.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 175 | 1.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:57 PM EST |
| 102.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.43 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.58 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.48 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.78 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.48 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.73 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.81 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.02 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.70 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.67 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.24 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 735 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.51 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 545 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.71 | 1.71 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.91 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.43 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.31 | 0.01 | % | 75 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 43.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 800 | 43 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.72 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.03 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 44.50 | 0.00 | 0.62 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.03 | 0.04 | 0.07 | +0.05 | +250.00% | 39 | 43 | 1.08 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.73 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 46.00 | 0.01 | 0.49 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.69 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.90 | 0.43 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.36 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 48.00 | 0.02 | 0.48 | 0.08 | -1.10 | -93.22% | 70 | 71 | 1.14 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.37 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 49.00 | 0.02 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.02 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 49.50 | 0.02 | 0.59 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.06 | 0.09 | 0.10 | 0.00 | 0.00% | 58 | 267 | 0.97 | -0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 51.00 | 0.03 | 0.42 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.02 | 0.01 | -0.04 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 52.00 | 0.05 | 0.18 | 0.10 | -0.16 | -61.54% | 31 | 26 | 0.89 | -0.03 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 53.00 | 0.10 | 0.37 | 0.13 | -0.08 | -38.10% | 1 | 32 | 1.01 | -0.03 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 54.00 | 0.07 | 0.44 | 0.17 | -0.03 | -15.00% | 15 | 132 | 0.92 | -0.04 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 0.16 | 0.22 | 0.21 | -0.10 | -32.26% | 78 | 355 | 0.80 | -0.05 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 0.20 | 0.26 | 0.22 | -0.22 | -50.00% | 24 | 116 | 0.78 | -0.07 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 57.00 | 0.25 | 0.44 | 0.28 | -0.16 | -36.37% | 124 | 176 | 0.79 | -0.09 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 58.00 | 0.31 | 0.37 | 0.36 | -0.39 | -52.00% | 26 | 150 | 0.72 | -0.10 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 59.00 | 0.42 | 0.49 | 0.45 | -0.42 | -48.28% | 129 | 58 | 0.72 | -0.12 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 0.49 | 0.62 | 0.55 | -0.21 | -27.64% | 186 | 440 | 0.69 | -0.14 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 61.00 | 0.69 | 0.80 | 0.75 | -0.17 | -18.48% | 171 | 185 | 0.69 | -0.17 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 62.00 | 0.15 | 1.12 | 1.00 | -0.40 | -28.58% | 120 | 64 | 0.70 | -0.20 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 63.00 | 0.96 | 1.33 | 1.21 | -0.25 | -17.13% | 73 | 116 | 0.68 | -0.25 | 0.06 | -0.13 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 64.00 | 1.45 | 1.72 | 1.50 | -0.28 | -15.73% | 215 | 110 | 0.68 | -0.31 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 1.60 | 1.90 | 1.80 | -0.21 | -10.45% | 208 | 169 | 0.65 | -0.38 | 0.07 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 66.00 | 1.65 | 2.30 | 2.21 | -0.30 | -11.96% | 527 | 3,395 | 0.63 | -0.45 | 0.08 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 67.00 | 2.43 | 2.82 | 2.78 | -0.08 | -2.80% | 300 | 378 | 0.62 | -0.53 | 0.08 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 68.00 | 3.15 | 3.30 | 3.25 | -0.30 | -8.46% | 112 | 210 | 0.61 | -0.60 | 0.07 | -0.13 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 69.00 | 2.75 | 3.95 | 4.32 | +0.17 | +4.10% | 26 | 126 | 0.58 | -0.67 | 0.07 | -0.12 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 70.00 | 3.45 | 4.65 | 4.69 | +0.18 | +4.00% | 29 | 124 | 0.49 | -0.74 | 0.06 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 71.00 | 3.40 | 5.90 | 5.20 | +1.80 | +52.95% | 7 | 110 | 0.90 | -0.80 | 0.05 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 72.00 | 5.95 | 7.05 | 6.44 | +1.24 | +23.85% | 22 | 58 | 0.99 | -0.85 | 0.05 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 73.00 | 5.70 | 7.70 | 6.85 | +1.40 | +25.69% | 1 | 18 | 0.78 | -0.88 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 74.00 | 6.70 | 9.10 | 7.45 | +1.05 | +16.41% | 10 | 69 | 1.08 | -0.92 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 75.00 | 8.20 | 9.90 | 7.02 | 0.00 | 0.00% | 0 | 88 | 1.09 | -0.94 | 0.02 | -0.04 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 76.00 | 8.15 | 11.10 | 11.55 | 0.00 | 0.00% | 0 | 26 | 1.16 | -0.96 | 0.02 | -0.03 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 77.00 | 9.55 | 12.50 | 11.90 | +2.05 | +20.82% | 1 | 9 | 1.23 | -0.97 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 78.00 | 10.95 | 12.65 | 11.08 | 0.00 | 0.00% | 0 | 233 | 1.29 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 79.00 | 10.65 | 13.20 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.99 | 0.01 | -0.01 | 3/25/2025 | 4/17/2025 3:59:57 PM EST |
| 80.00 | 11.65 | 14.95 | 10.63 | 0.00 | 0.00% | 0 | 37 | 1.28 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 81.00 | 14.05 | 14.95 | 14.37 | -5.34 | -27.10% | 2 | 2 | 1.35 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 82.00 | 15.10 | 16.45 | 25.87 | 0.00 | 0.00% | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 83.00 | 16.35 | 17.50 | 15.10 | -1.55 | -9.31% | 5 | 13 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 84.00 | 17.05 | 17.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 85.00 | 17.80 | 18.90 | 18.33 | -0.17 | -0.92% | 22 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 86.00 | 17.00 | 20.00 | 19.25 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 87.00 | 20.00 | 21.95 | 32.59 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 88.00 | 19.90 | 21.95 | 20.50 | 0.00 | 0.00% | 0 | 4 | 1.77 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 89.00 | 20.75 | 23.25 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:57 PM EST |
| 90.00 | 22.70 | 23.95 | 23.20 | +0.70 | +3.12% | 20 | 10 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 91.00 | 24.10 | 24.95 | 22.00 | 0.00 | 0.00% | 0 | 10 | 1.77 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 92.00 | 24.30 | 27.10 | 28.07 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 93.00 | 24.85 | 28.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 94.00 | 26.85 | 29.10 | 32.69 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 95.00 | 27.20 | 30.05 | 37.50 | 0.00 | 0.00% | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 96.00 | 28.55 | 30.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 97.00 | 28.75 | 32.05 | 17.13 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:57 PM EST |
| 98.00 | 30.50 | 33.10 | 17.43 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:57 PM EST |
| 99.00 | 31.75 | 34.10 | 22.90 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:57 PM EST |
| 100.00 | 32.45 | 35.10 | 30.60 | 0.00 | 0.00% | 0 | 4 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:57 PM EST |
| 101.00 | 32.95 | 36.65 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 102.00 | 34.55 | 37.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 105.00 | 36.95 | 40.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 110.00 | 42.05 | 45.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 115.00 | 47.10 | 49.95 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 120.00 | 52.55 | 55.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 125.00 | 57.50 | 60.25 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 130.00 | 62.50 | 65.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 135.00 | 67.55 | 70.45 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |