Options Chain for VISTRA CORP COM (VST) - $98.07 as of 4/7/2025 11:55:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.05 | 47.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:53 AM EST | |||
| 60.00 | 39.65 | 42.90 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 65.00 | 34.85 | 38.15 | 31.40 | 0.00 | 0.00% | 0 | 15 | 1.88 | 0.96 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 70.00 | 30.80 | 33.60 | 24.93 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.93 | 0.01 | -0.08 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 75.00 | 26.75 | 28.15 | % | 0 | 0 | 1.45 | 0.89 | 0.01 | -0.11 | 4/7/2025 10:58:53 AM EST | |||
| 80.00 | 22.45 | 24.20 | 30.45 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.84 | 0.01 | -0.15 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 82.00 | 21.20 | 22.35 | % | 0 | 0 | 1.21 | 0.82 | 0.01 | -0.16 | 4/7/2025 10:58:53 AM EST | |||
| 83.00 | 20.20 | 21.50 | % | 0 | 0 | 1.17 | 0.81 | 0.01 | -0.17 | 4/7/2025 10:58:53 AM EST | |||
| 84.00 | 19.55 | 20.75 | % | 0 | 0 | 1.18 | 0.80 | 0.01 | -0.18 | 4/7/2025 10:58:53 AM EST | |||
| 85.00 | 18.95 | 20.05 | 26.59 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.79 | 0.01 | -0.18 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 86.00 | 17.90 | 19.30 | % | 0 | 0 | 1.18 | 0.77 | 0.01 | -0.19 | 4/7/2025 10:58:53 AM EST | |||
| 87.00 | 17.70 | 18.80 | 12.55 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.76 | 0.01 | -0.20 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 88.00 | 16.75 | 17.75 | 11.60 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.75 | 0.01 | -0.20 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 89.00 | 15.70 | 17.00 | % | 0 | 0 | 1.20 | 0.73 | 0.01 | -0.21 | 4/7/2025 10:58:53 AM EST | |||
| 90.00 | 15.50 | 16.75 | 10.60 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.72 | 0.01 | -0.21 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 91.00 | 14.85 | 15.65 | 21.00 | +11.25 | +115.39% | 10 | 6 | 1.12 | 0.70 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 92.00 | 14.40 | 15.30 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.69 | 0.01 | -0.22 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 93.00 | 13.65 | 14.50 | 11.45 | 0.00 | 0.00% | 0 | 31 | 1.12 | 0.67 | 0.01 | -0.23 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 94.00 | 13.15 | 13.65 | 12.20 | +2.25 | +22.62% | 2 | 6 | 1.13 | 0.66 | 0.01 | -0.23 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 95.00 | 12.55 | 13.10 | 17.50 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.64 | 0.02 | -0.23 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 96.00 | 11.95 | 12.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.62 | 0.02 | -0.23 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 97.00 | 11.40 | 11.95 | 7.15 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.61 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 98.00 | 10.90 | 11.40 | % | 0 | 0 | 1.09 | 0.59 | 0.02 | -0.24 | 4/7/2025 10:58:53 AM EST | |||
| 99.00 | 10.05 | 10.90 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.58 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 100.00 | 9.70 | 10.30 | 9.88 | +1.38 | +16.24% | 6 | 17 | 1.08 | 0.56 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 101.00 | 9.15 | 9.75 | % | 0 | 0 | 1.06 | 0.54 | 0.02 | -0.24 | 4/7/2025 10:58:53 AM EST | |||
| 102.00 | 8.75 | 9.20 | % | 0 | 0 | 1.05 | 0.52 | 0.02 | -0.24 | 4/7/2025 10:58:53 AM EST | |||
| 103.00 | 8.10 | 8.80 | 6.25 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.51 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 104.00 | 7.70 | 8.30 | 4.60 | 0.00 | 0.00% | 0 | 29 | 1.03 | 0.49 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 105.00 | 7.30 | 7.90 | 7.75 | +2.50 | +47.62% | 12 | 25 | 1.03 | 0.47 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 106.00 | 6.30 | 7.55 | 7.59 | +3.14 | +70.57% | 6 | 479 | 1.02 | 0.45 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 107.00 | 6.30 | 7.20 | 6.83 | +2.18 | +46.89% | 3 | 522 | 1.02 | 0.44 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 108.00 | 6.05 | 6.55 | 6.09 | +2.19 | +56.16% | 1 | 2 | 1.02 | 0.42 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 109.00 | 5.65 | 6.45 | 6.00 | +2.45 | +69.02% | 3 | 233 | 1.00 | 0.40 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 110.00 | 5.30 | 5.70 | 5.38 | +1.88 | +53.72% | 10 | 302 | 0.99 | 0.39 | 0.02 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 111.00 | 4.95 | 5.35 | 4.20 | +1.20 | +40.00% | 1 | 104 | 0.96 | 0.37 | 0.02 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 112.00 | 4.60 | 5.00 | 4.90 | +1.60 | +48.49% | 11 | 34 | 0.96 | 0.35 | 0.02 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 113.00 | 4.30 | 4.65 | 2.96 | 0.00 | 0.00% | 0 | 505 | 0.97 | 0.34 | 0.02 | -0.21 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 114.00 | 3.95 | 4.35 | 7.00 | +3.61 | +106.49% | 10 | 4 | 0.97 | 0.32 | 0.02 | -0.21 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 115.00 | 3.65 | 4.05 | 3.15 | +0.72 | +29.63% | 7 | 78 | 0.96 | 0.30 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 116.00 | 3.35 | 3.90 | 3.09 | +0.89 | +40.46% | 21 | 24 | 0.95 | 0.29 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 117.00 | 2.97 | 3.60 | 2.98 | +0.78 | +35.46% | 1 | 13 | 0.94 | 0.27 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 118.00 | 2.83 | 3.45 | 2.22 | +0.22 | +11.00% | 3 | 13 | 0.95 | 0.26 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 119.00 | 2.52 | 3.10 | 8.60 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.25 | 0.01 | -0.18 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 120.00 | 2.39 | 2.96 | 2.80 | +1.37 | +95.81% | 38 | 37 | 0.94 | 0.23 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 121.00 | 2.11 | 2.63 | 2.00 | -3.38 | -62.83% | 11 | 15 | 0.94 | 0.22 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 122.00 | 1.85 | 2.48 | 2.59 | -1.15 | -30.75% | 2 | 55 | 0.91 | 0.21 | 0.01 | -0.16 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 123.00 | 1.70 | 2.24 | 1.83 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.20 | 0.01 | -0.16 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 124.00 | 1.02 | 2.26 | 3.85 | +2.72 | +240.71% | 3 | 27 | 0.93 | 0.18 | 0.01 | -0.15 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 125.00 | 1.29 | 1.96 | 1.83 | +0.84 | +84.85% | 9 | 107 | 0.93 | 0.17 | 0.01 | -0.15 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 126.00 | 1.27 | 1.92 | 1.18 | -0.03 | -2.48% | 5 | 31 | 0.94 | 0.16 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 127.00 | 1.06 | 1.68 | 1.06 | -1.04 | -49.53% | 5 | 106 | 0.90 | 0.15 | 0.01 | -0.13 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 128.00 | 0.94 | 1.58 | 1.38 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.15 | 0.01 | -0.13 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 129.00 | 0.48 | 1.47 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.88 | 0.14 | 0.01 | -0.12 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 130.00 | 0.05 | 1.40 | 1.10 | +0.30 | +37.50% | 9 | 72 | 0.90 | 0.13 | 0.01 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 131.00 | 0.74 | 1.41 | 1.72 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.12 | 0.01 | -0.11 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 132.00 | 0.70 | 1.37 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.11 | 0.01 | -0.11 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 133.00 | 0.00 | 1.87 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.11 | 0.01 | -0.11 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 134.00 | 0.00 | 1.67 | 1.21 | +0.84 | +227.03% | 7 | 28 | 1.16 | 0.10 | 0.01 | -0.10 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 135.00 | 0.52 | 0.91 | 0.70 | +0.18 | +34.62% | 1 | 1,458 | 0.89 | 0.10 | 0.01 | -0.10 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 136.00 | 0.00 | 1.29 | 0.81 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.09 | 0.01 | -0.09 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 137.00 | 0.00 | 2.05 | 2.33 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.08 | 0.01 | -0.09 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 138.00 | 0.00 | 1.97 | 3.40 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.08 | 0.01 | -0.08 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 139.00 | 0.00 | 1.14 | 3.36 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.07 | 0.01 | -0.08 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 140.00 | 0.32 | 0.84 | 0.50 | +0.23 | +85.19% | 1 | 167 | 0.98 | 0.07 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 141.00 | 0.26 | 0.70 | 0.81 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.07 | 0.01 | -0.08 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 142.00 | 0.00 | 0.96 | 0.08 | -0.66 | -89.19% | 1 | 10 | 0.99 | 0.06 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 143.00 | 0.00 | 1.51 | 2.68 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.06 | 0.01 | -0.07 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 144.00 | 0.00 | 1.63 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.05 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 145.00 | 0.00 | 1.24 | 0.20 | -0.08 | -28.58% | 9 | 144 | 0.97 | 0.05 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 146.00 | 0.00 | 1.76 | 1.77 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.05 | 0.00 | -0.06 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 147.00 | 0.00 | 1.75 | 1.76 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.05 | 0.00 | -0.06 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 148.00 | 0.00 | 1.73 | 1.04 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.04 | 0.00 | -0.05 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 149.00 | 0.00 | 1.72 | 1.62 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.04 | 0.00 | -0.05 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 150.00 | 0.10 | 1.71 | 0.06 | 0.00 | 0.00% | 0 | 95 | 1.07 | 0.04 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 155.00 | 0.03 | 0.97 | 0.98 | +0.38 | +63.34% | 3 | 58 | 0.97 | 0.03 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 160.00 | 0.00 | 1.58 | 0.58 | 0.00 | 0.00% | 0 | 156 | 1.45 | 0.02 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 165.00 | 0.00 | 1.52 | 0.25 | 0.00 | 0.00% | 0 | 38 | 1.51 | 0.01 | 0.00 | -0.02 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 170.00 | 0.00 | 1.51 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.56 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 175.00 | 0.00 | 1.46 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.63 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 180.00 | 0.01 | 0.30 | 0.05 | -0.24 | -82.76% | 1 | 72 | 1.07 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.78 | 0.82 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 60.00 | 0.00 | 1.76 | 0.94 | 0.00 | 0.00% | 0 | 2 | 1.89 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 65.00 | 0.49 | 0.90 | 0.70 | +0.35 | +100.00% | 20 | 10 | 1.30 | -0.04 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 70.00 | 0.77 | 1.40 | 1.35 | 0.00 | 0.00% | 1 | 3 | 1.13 | -0.07 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 75.00 | 1.19 | 2.03 | 1.12 | % | 2 | 0 | 1.06 | -0.11 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 10:58:53 AM EST | |
| 80.00 | 2.19 | 2.98 | 1.62 | -0.20 | -10.99% | 2 | 19 | 1.14 | -0.16 | 0.01 | -0.15 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 82.00 | 2.52 | 3.20 | % | 0 | 0 | 1.10 | -0.18 | 0.01 | -0.16 | 4/7/2025 10:58:53 AM EST | |||
| 83.00 | 2.90 | 3.45 | % | 0 | 0 | 1.04 | -0.19 | 0.01 | -0.17 | 4/7/2025 10:58:53 AM EST | |||
| 84.00 | 2.81 | 3.75 | % | 0 | 0 | 1.02 | -0.20 | 0.01 | -0.18 | 4/7/2025 10:58:53 AM EST | |||
| 85.00 | 2.97 | 3.95 | 4.07 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.21 | 0.01 | -0.18 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 86.00 | 2.93 | 4.20 | 6.55 | +2.05 | +45.56% | 5 | 18 | 1.01 | -0.23 | 0.01 | -0.19 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 87.00 | 3.95 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 46 | 1.02 | -0.24 | 0.01 | -0.20 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 88.00 | 4.30 | 4.70 | 4.20 | +0.06 | +1.45% | 1 | 45 | 1.02 | -0.25 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 89.00 | 4.60 | 4.95 | 0.48 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.27 | 0.01 | -0.21 | 3/27/2025 | 4/7/2025 10:58:53 AM EST |
| 90.00 | 4.80 | 5.55 | 5.50 | 0.00 | 0.00% | 0 | 27 | 1.07 | -0.28 | 0.01 | -0.21 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 91.00 | 5.10 | 5.70 | 3.50 | -1.90 | -35.19% | 1 | 4 | 1.01 | -0.30 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 92.00 | 5.60 | 6.05 | 6.29 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.31 | 0.01 | -0.22 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 93.00 | 6.00 | 6.40 | 6.45 | 0.00 | 0.00% | 0 | 19 | 1.03 | -0.33 | 0.01 | -0.23 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 94.00 | 6.05 | 6.80 | 8.30 | 0.00 | 0.00% | 0 | 8 | 1.03 | -0.34 | 0.01 | -0.23 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 95.00 | 6.75 | 7.20 | 5.95 | -1.16 | -16.32% | 5 | 16 | 1.01 | -0.36 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 96.00 | 7.15 | 7.55 | 2.19 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.38 | 0.02 | -0.23 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 97.00 | 7.30 | 8.00 | 8.40 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.39 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 98.00 | 8.10 | 8.40 | 7.80 | -0.20 | -2.50% | 8 | 1,456 | 1.00 | -0.41 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 99.00 | 8.25 | 8.90 | 8.29 | -3.21 | -27.92% | 1 | 23 | 0.99 | -0.42 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 100.00 | 8.80 | 9.35 | 9.50 | +0.50 | +5.56% | 1 | 59 | 0.99 | -0.44 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 101.00 | 9.00 | 10.10 | 13.50 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.46 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 102.00 | 9.80 | 10.35 | 9.90 | -1.71 | -14.73% | 2 | 16 | 0.97 | -0.48 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 103.00 | 10.00 | 10.85 | 10.65 | -2.20 | -17.13% | 4 | 4 | 0.96 | -0.49 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 104.00 | 10.85 | 11.40 | 15.58 | 0.00 | 0.00% | 0 | 45 | 0.95 | -0.51 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 105.00 | 11.40 | 11.95 | 12.41 | -0.44 | -3.43% | 2 | 45 | 0.95 | -0.53 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 106.00 | 11.55 | 12.50 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.55 | 0.02 | -0.24 | 3/26/2025 | 4/7/2025 10:58:53 AM EST |
| 107.00 | 12.25 | 13.10 | 11.80 | -2.20 | -15.72% | 2 | 16 | 0.93 | -0.56 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 108.00 | 12.70 | 13.80 | 13.43 | -2.27 | -14.46% | 2 | 20 | 0.90 | -0.58 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 109.00 | 13.50 | 14.40 | 16.80 | 0.00 | 0.00% | 0 | 124 | 0.91 | -0.60 | 0.02 | -0.23 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 110.00 | 14.30 | 14.85 | 16.00 | +0.40 | +2.57% | 20 | 57 | 0.91 | -0.61 | 0.02 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 111.00 | 14.95 | 15.45 | 15.75 | +8.30 | +111.41% | 2 | 4 | 0.90 | -0.63 | 0.02 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 112.00 | 15.60 | 16.20 | 16.40 | -0.70 | -4.10% | 1 | 18 | 0.87 | -0.65 | 0.02 | -0.22 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 113.00 | 15.65 | 17.05 | 17.38 | +6.53 | +60.19% | 10 | 13 | 0.87 | -0.66 | 0.02 | -0.21 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 114.00 | 16.75 | 17.85 | 18.07 | -4.24 | -19.01% | 10 | 36 | 0.85 | -0.68 | 0.02 | -0.21 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 115.00 | 17.55 | 18.30 | 18.04 | -2.82 | -13.52% | 2 | 39 | 0.82 | -0.70 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 116.00 | 18.20 | 19.10 | 21.47 | +1.45 | +7.25% | 1 | 17 | 0.85 | -0.71 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 117.00 | 19.00 | 19.75 | 20.15 | -3.25 | -13.89% | 2 | 20 | 0.85 | -0.73 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 118.00 | 19.70 | 20.85 | 12.97 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.74 | 0.02 | -0.19 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 119.00 | 20.15 | 21.35 | 21.50 | -5.45 | -20.23% | 1 | 6 | 0.80 | -0.75 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 120.00 | 21.15 | 22.15 | 20.00 | -5.71 | -22.21% | 3 | 52 | 0.81 | -0.77 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 121.00 | 21.90 | 23.20 | 23.85 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.78 | 0.01 | -0.17 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 122.00 | 22.20 | 24.05 | 27.85 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.79 | 0.01 | -0.16 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 123.00 | 23.70 | 24.70 | 24.51 | -2.02 | -7.62% | 2 | 14 | 0.74 | -0.80 | 0.01 | -0.16 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 124.00 | 24.45 | 25.65 | 29.50 | +2.40 | +8.86% | 1 | 13 | 0.77 | -0.82 | 0.01 | -0.15 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 125.00 | 25.45 | 26.50 | 27.75 | -2.58 | -8.51% | 1 | 55 | 0.75 | -0.83 | 0.01 | -0.15 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 126.00 | 26.25 | 27.15 | 26.40 | -2.40 | -8.34% | 1 | 108 | 0.73 | -0.84 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 127.00 | 26.40 | 28.75 | 29.95 | +18.35 | +158.19% | 11 | 43 | 0.68 | -0.85 | 0.01 | -0.13 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 128.00 | 27.20 | 29.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.85 | 0.01 | -0.13 | 3/24/2025 | 4/7/2025 10:58:53 AM EST |
| 129.00 | 28.80 | 30.00 | 33.78 | +24.28 | +255.58% | 1 | 36 | 1.18 | -0.86 | 0.01 | -0.12 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 130.00 | 29.70 | 30.95 | 33.00 | 0.00 | 0.00% | 0 | 42 | 1.16 | -0.87 | 0.01 | -0.12 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 131.00 | 29.60 | 32.05 | 10.65 | 0.00 | 0.00% | 0 | 11 | 1.06 | -0.88 | 0.01 | -0.11 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 132.00 | 30.65 | 33.45 | 22.01 | 0.00 | 0.00% | 0 | 15 | 1.19 | -0.89 | 0.01 | -0.11 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 133.00 | 31.40 | 34.20 | 34.14 | +19.59 | +134.64% | 11 | 6 | 1.20 | -0.89 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 134.00 | 32.40 | 35.20 | 33.90 | -6.93 | -16.98% | 16 | 16 | 1.21 | -0.90 | 0.01 | -0.10 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 135.00 | 33.60 | 36.15 | 37.80 | 0.00 | 0.00% | 0 | 7 | 1.22 | -0.90 | 0.01 | -0.10 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 136.00 | 34.40 | 37.10 | 11.80 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.91 | 0.01 | -0.09 | 3/20/2025 | 4/7/2025 10:58:53 AM EST |
| 137.00 | 35.20 | 38.05 | 26.42 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.92 | 0.01 | -0.09 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 138.00 | 36.20 | 39.00 | 19.82 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.92 | 0.01 | -0.08 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 139.00 | 37.10 | 39.95 | 22.15 | 0.00 | 0.00% | 0 | 7 | 1.26 | -0.93 | 0.01 | -0.08 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 140.00 | 38.30 | 40.90 | 29.43 | 0.00 | 0.00% | 0 | 13 | 1.26 | -0.93 | 0.01 | -0.08 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 141.00 | 39.10 | 42.00 | % | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.08 | 4/7/2025 10:58:53 AM EST | |||
| 142.00 | 39.85 | 43.20 | 12.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.94 | 0.01 | -0.07 | 3/24/2025 | 4/7/2025 10:58:53 AM EST |
| 143.00 | 41.00 | 44.10 | 32.59 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.94 | 0.01 | -0.07 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 144.00 | 41.80 | 45.10 | 19.37 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.95 | 0.01 | -0.06 | 4/2/2025 | 4/7/2025 10:58:53 AM EST |
| 145.00 | 42.95 | 46.25 | 48.80 | 0.00 | 0.00% | 0 | 19 | 1.33 | -0.95 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 10:58:53 AM EST |
| 146.00 | 43.75 | 47.50 | % | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.06 | 4/7/2025 10:58:53 AM EST | |||
| 147.00 | 44.90 | 47.90 | 27.30 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.95 | 0.00 | -0.06 | 3/28/2025 | 4/7/2025 10:58:53 AM EST |
| 148.00 | 45.95 | 49.65 | % | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.05 | 4/7/2025 10:58:53 AM EST | |||
| 149.00 | 46.75 | 49.95 | % | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.05 | 4/7/2025 10:58:53 AM EST | |||
| 150.00 | 47.70 | 51.25 | 37.89 | 0.00 | 0.00% | 0 | 14 | 1.39 | -0.96 | 0.00 | -0.05 | 4/3/2025 | 4/7/2025 10:58:53 AM EST |
| 155.00 | 52.80 | 56.00 | 58.19 | +6.94 | +13.55% | 1 | 4 | 0.00 | -0.97 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 10:58:53 AM EST |
| 160.00 | 57.75 | 61.20 | % | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:58:53 AM EST | |||
| 165.00 | 62.60 | 66.00 | 45.50 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.02 | 4/1/2025 | 4/7/2025 10:58:53 AM EST |
| 170.00 | 67.60 | 71.50 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:53 AM EST | |||
| 175.00 | 72.70 | 76.30 | 45.67 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 3/19/2025 | 4/7/2025 10:58:53 AM EST |
| 180.00 | 77.70 | 81.35 | 51.10 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 10:58:53 AM EST |