Options Chain for APPLOVIN CORP COM CL A (APP) - $238.22 as of 4/18/2025 8:34:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 100.10 | 106.60 | 103.40 | +11.40 | +12.40% | 1 | 152 | 2.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 140.00 | 94.40 | 100.90 | 94.73 | 0.00 | 0.00% | 0 | 101 | 2.84 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 145.00 | 89.50 | 96.10 | 89.78 | 0.00 | 0.00% | 0 | 131 | 2.61 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 150.00 | 85.80 | 91.50 | 76.40 | 0.00 | 0.00% | 0 | 71 | 2.62 | 1.00 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 155.00 | 78.90 | 86.30 | 83.75 | 0.00 | 0.00% | 0 | 31 | 2.40 | 1.00 | 0.00 | -0.04 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 160.00 | 75.50 | 81.50 | 91.83 | 0.00 | 0.00% | 0 | 30 | 2.13 | 0.99 | 0.00 | -0.06 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 162.50 | 72.00 | 79.90 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.07 | 4/17/2025 3:59:53 PM EST | |||
| 165.00 | 69.50 | 76.40 | 64.91 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.99 | 0.00 | -0.07 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 167.50 | 67.00 | 74.20 | % | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.08 | 4/17/2025 3:59:53 PM EST | |||
| 170.00 | 64.50 | 71.50 | % | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.11 | 4/17/2025 3:59:53 PM EST | |||
| 172.50 | 62.10 | 69.90 | % | 0 | 0 | 1.84 | 0.98 | 0.00 | -0.13 | 4/17/2025 3:59:53 PM EST | |||
| 175.00 | 59.60 | 67.20 | 84.45 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.98 | 0.00 | -0.15 | 3/7/2025 | 4/17/2025 3:59:53 PM EST |
| 177.50 | 57.20 | 64.60 | % | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.16 | 4/17/2025 3:59:53 PM EST | |||
| 180.00 | 54.80 | 61.60 | 52.00 | +1.47 | +2.91% | 50 | 53 | 1.80 | 0.97 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 182.50 | 52.40 | 59.20 | % | 0 | 0 | 1.72 | 0.96 | 0.00 | -0.22 | 4/17/2025 3:59:53 PM EST | |||
| 185.00 | 50.00 | 56.80 | % | 0 | 0 | 1.69 | 0.96 | 0.00 | -0.23 | 4/17/2025 3:59:53 PM EST | |||
| 187.50 | 47.60 | 55.10 | % | 0 | 0 | 1.64 | 0.95 | 0.00 | -0.26 | 4/17/2025 3:59:53 PM EST | |||
| 190.00 | 45.20 | 53.00 | 43.50 | -4.80 | -9.94% | 20 | 22 | 1.55 | 0.94 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 192.50 | 42.90 | 48.70 | % | 0 | 0 | 1.50 | 0.94 | 0.00 | -0.31 | 4/17/2025 3:59:53 PM EST | |||
| 195.00 | 40.90 | 48.00 | 42.50 | +0.38 | +0.91% | 1 | 2 | 1.52 | 0.92 | 0.00 | -0.35 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 197.50 | 39.20 | 44.10 | 46.90 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.91 | 0.00 | -0.38 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 200.00 | 37.70 | 41.80 | 41.42 | +8.17 | +24.58% | 19 | 13 | 1.31 | 0.90 | 0.01 | -0.41 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 202.50 | 34.50 | 41.70 | % | 0 | 0 | 0.94 | 0.89 | 0.01 | -0.45 | 4/17/2025 3:59:53 PM EST | |||
| 205.00 | 32.30 | 37.90 | 37.45 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.87 | 0.01 | -0.48 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 207.50 | 30.90 | 35.80 | 44.90 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.86 | 0.01 | -0.52 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 210.00 | 28.90 | 33.60 | 27.59 | -3.56 | -11.43% | 5 | 6 | 0.90 | 0.84 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 212.50 | 26.60 | 32.80 | 25.72 | -10.08 | -28.16% | 1 | 6 | 0.97 | 0.82 | 0.01 | -0.58 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 215.00 | 25.30 | 29.60 | 33.40 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.79 | 0.01 | -0.62 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 217.50 | 23.90 | 26.90 | 18.70 | -4.60 | -19.75% | 3 | 33 | 0.92 | 0.77 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 220.00 | 22.30 | 27.30 | 22.36 | +0.36 | +1.64% | 23 | 316 | 1.03 | 0.75 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 222.50 | 20.60 | 26.80 | 17.12 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.72 | 0.01 | -0.70 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 225.00 | 19.00 | 23.00 | 20.42 | +3.92 | +23.76% | 51 | 54 | 0.90 | 0.69 | 0.01 | -0.72 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 227.50 | 14.70 | 19.00 | 17.10 | +0.81 | +4.98% | 71 | 55 | 0.89 | 0.66 | 0.01 | -0.74 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 230.00 | 16.20 | 17.30 | 16.51 | +1.91 | +13.09% | 370 | 377 | 0.89 | 0.63 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 232.50 | 14.50 | 16.40 | 14.72 | +1.72 | +13.24% | 302 | 75 | 0.89 | 0.60 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 235.00 | 13.20 | 14.60 | 13.40 | +1.62 | +13.76% | 198 | 102 | 0.88 | 0.57 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 237.50 | 12.00 | 14.50 | 12.50 | -0.10 | -0.80% | 94 | 36 | 0.85 | 0.53 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 240.00 | 11.00 | 12.00 | 12.10 | +3.20 | +35.96% | 367 | 397 | 0.87 | 0.50 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 242.50 | 9.70 | 10.60 | 9.80 | +0.80 | +8.89% | 74 | 83 | 0.86 | 0.47 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 245.00 | 8.30 | 9.60 | 8.40 | +1.20 | +16.67% | 104 | 86 | 0.85 | 0.43 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 247.50 | 6.50 | 8.00 | 7.01 | +0.11 | +1.60% | 16 | 59 | 0.88 | 0.40 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 250.00 | 6.30 | 7.30 | 6.37 | +0.05 | +0.80% | 1,409 | 282 | 0.83 | 0.37 | 0.01 | -0.68 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 252.50 | 3.20 | 7.60 | 6.16 | +1.46 | +31.07% | 89 | 43 | 0.87 | 0.34 | 0.01 | -0.65 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 255.00 | 5.00 | 5.60 | 5.10 | +0.63 | +14.10% | 156 | 93 | 0.81 | 0.31 | 0.01 | -0.62 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 257.50 | 4.30 | 4.80 | 4.80 | +0.20 | +4.35% | 25 | 126 | 0.80 | 0.28 | 0.01 | -0.59 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 260.00 | 3.60 | 4.30 | 4.00 | -0.30 | -6.98% | 448 | 170 | 0.81 | 0.25 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 262.50 | 3.20 | 3.90 | 3.25 | -0.15 | -4.42% | 77 | 73 | 0.82 | 0.22 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 265.00 | 2.70 | 3.20 | 2.70 | -0.30 | -10.00% | 186 | 66 | 0.80 | 0.20 | 0.01 | -0.47 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 267.50 | 2.10 | 2.95 | 2.28 | -0.07 | -2.98% | 52 | 69 | 0.79 | 0.18 | 0.01 | -0.44 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 270.00 | 1.85 | 2.25 | 2.20 | -0.20 | -8.34% | 6,556 | 916 | 0.79 | 0.16 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 272.50 | 1.60 | 1.95 | 1.83 | -0.27 | -12.86% | 44 | 77 | 0.78 | 0.14 | 0.01 | -0.37 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 275.00 | 1.35 | 1.65 | 1.49 | -0.13 | -8.03% | 244 | 606 | 0.78 | 0.12 | 0.01 | -0.34 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 277.50 | 1.20 | 1.45 | 1.30 | -0.20 | -13.34% | 52 | 749 | 0.79 | 0.11 | 0.01 | -0.31 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 280.00 | 1.05 | 1.20 | 1.14 | -0.06 | -5.00% | 4,962 | 693 | 0.79 | 0.09 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 282.50 | 0.85 | 1.45 | 0.97 | -0.18 | -15.66% | 44 | 53 | 0.83 | 0.08 | 0.01 | -0.25 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 285.00 | 0.70 | 1.05 | 0.85 | -0.18 | -17.48% | 918 | 68 | 0.81 | 0.07 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 287.50 | 0.40 | 1.00 | 0.66 | -0.19 | -22.36% | 22 | 43 | 0.79 | 0.06 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 290.00 | 0.30 | 0.85 | 0.55 | -0.40 | -42.11% | 184 | 717 | 0.75 | 0.06 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 292.50 | 0.35 | 0.70 | 0.60 | -0.25 | -29.42% | 6 | 11 | 0.80 | 0.05 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 295.00 | 0.35 | 0.60 | 0.48 | -0.15 | -23.81% | 71 | 49 | 0.81 | 0.04 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 297.50 | 0.20 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.04 | 0.00 | -0.14 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 300.00 | 0.25 | 0.45 | 0.35 | -0.30 | -46.16% | 188 | 1,423 | 0.81 | 0.04 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 302.50 | 0.25 | 0.60 | 0.38 | -0.32 | -45.72% | 2 | 32 | 0.86 | 0.03 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 305.00 | 0.20 | 0.35 | 0.35 | -0.05 | -12.50% | 8 | 176 | 0.83 | 0.03 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 307.50 | 0.10 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 125 | 0.94 | 0.02 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 310.00 | 0.05 | 0.30 | 0.26 | -0.02 | -7.15% | 5 | 330 | 0.80 | 0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 312.50 | 0.15 | 0.65 | 0.17 | -0.29 | -63.05% | 111 | 155 | 0.93 | 0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 315.00 | 0.05 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 72 | 1.15 | 0.01 | 0.00 | -0.05 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 317.50 | 0.05 | 0.55 | 0.20 | -0.30 | -60.00% | 1 | 183 | 1.02 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 320.00 | 0.05 | 0.40 | 0.10 | -0.20 | -66.67% | 119 | 621 | 0.87 | 0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 322.50 | 0.00 | 2.10 | 0.94 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.01 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.15 | 0.14 | -0.11 | -44.00% | 2 | 121 | 0.89 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 327.50 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.01 | 0.00 | -0.02 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.15 | 0.13 | -0.09 | -40.91% | 162 | 274 | 0.98 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 332.50 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 0.25 | 0.13 | -0.02 | -13.34% | 2 | 58 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 977 | 1.34 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.15 | 0.13 | -0.03 | -18.75% | 1 | 93 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 18 | 375 | 1.03 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 265 | 1.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 360.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 10 | 395 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 0.05 | 0.05 | -1.63 | -97.03% | 9 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 177 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 375.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 45 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 385.00 | 0.00 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 1.55 | 1.13 | 0.00 | 0.00% | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 395.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 38 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 281 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 405.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 415.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 802 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 108 | 2.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 425.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 2.40 | 0.23 | 0.00 | 0.00% | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 435.00 | 0.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 1.20 | 0.74 | 0.00 | 0.00% | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 445.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 98 | 2.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 1.15 | 0.77 | 0.00 | 0.00% | 0 | 139 | 2.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 455.00 | 0.00 | 1.20 | 0.52 | 0.00 | 0.00% | 0 | 83 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.15 | 0.08 | -0.22 | -73.34% | 174 | 135 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.20 | 0.07 | -0.43 | -86.00% | 20 | 22 | 1.38 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 150.00 | 0.05 | 0.30 | 0.10 | -0.40 | -80.00% | 11 | 141 | 1.28 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.35 | 0.05 | -0.45 | -90.00% | 1 | 14 | 1.24 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 160.00 | 0.05 | 0.20 | 0.20 | -0.32 | -61.54% | 128 | 560 | 1.21 | -0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 162.50 | 0.05 | 0.35 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.07 | 4/17/2025 3:59:53 PM EST | |||
| 165.00 | 0.05 | 0.35 | 0.34 | -0.31 | -47.70% | 2 | 60 | 1.15 | -0.01 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 167.50 | 0.10 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 10 | 1.42 | -0.01 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 170.00 | 0.10 | 0.50 | 0.25 | -0.75 | -75.00% | 153 | 287 | 1.18 | -0.01 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 172.50 | 0.10 | 0.65 | 0.50 | -1.05 | -67.75% | 2 | 3 | 1.13 | -0.02 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 175.00 | 0.20 | 0.40 | 0.32 | -0.93 | -74.40% | 572 | 602 | 1.06 | -0.02 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 177.50 | 0.15 | 1.15 | 0.60 | -1.50 | -71.43% | 13 | 2 | 1.15 | -0.02 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 180.00 | 0.20 | 0.65 | 0.55 | -0.95 | -63.34% | 103 | 475 | 1.04 | -0.03 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 182.50 | 0.05 | 1.05 | 0.80 | -1.73 | -68.38% | 14 | 34 | 0.99 | -0.04 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 185.00 | 0.10 | 0.95 | 0.68 | -1.77 | -72.25% | 24 | 84 | 0.99 | -0.04 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 187.50 | 0.60 | 1.50 | 0.82 | -1.88 | -69.63% | 29 | 8 | 1.01 | -0.05 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 190.00 | 0.10 | 1.75 | 1.00 | -2.30 | -69.70% | 106 | 218 | 0.96 | -0.06 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 192.50 | 0.75 | 1.20 | 1.20 | -3.05 | -71.77% | 30 | 16 | 1.01 | -0.06 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 195.00 | 0.50 | 1.50 | 1.35 | -2.17 | -61.65% | 52 | 119 | 0.94 | -0.08 | 0.00 | -0.35 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 197.50 | 0.95 | 2.50 | 1.53 | -2.42 | -61.27% | 36 | 30 | 0.98 | -0.09 | 0.00 | -0.38 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 200.00 | 1.55 | 1.85 | 1.67 | -2.73 | -62.05% | 314 | 338 | 0.97 | -0.10 | 0.01 | -0.41 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 202.50 | 1.75 | 2.15 | 2.20 | -3.00 | -57.70% | 16 | 162 | 0.95 | -0.11 | 0.01 | -0.45 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 205.00 | 1.75 | 2.45 | 2.49 | -4.01 | -61.70% | 53 | 226 | 0.95 | -0.13 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 207.50 | 1.20 | 4.80 | 3.37 | -3.33 | -49.71% | 1 | 130 | 0.86 | -0.14 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 210.00 | 2.35 | 3.30 | 3.00 | -3.80 | -55.89% | 106 | 215 | 0.90 | -0.16 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 212.50 | 3.40 | 3.80 | 3.80 | -5.44 | -58.88% | 26 | 96 | 0.94 | -0.18 | 0.01 | -0.58 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 215.00 | 4.00 | 4.50 | 4.20 | -4.40 | -51.17% | 88 | 90 | 0.94 | -0.21 | 0.01 | -0.62 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 217.50 | 3.10 | 5.60 | 4.70 | -5.70 | -54.81% | 41 | 78 | 0.97 | -0.23 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 220.00 | 4.70 | 5.60 | 5.20 | -5.80 | -52.73% | 140 | 330 | 0.91 | -0.25 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 222.50 | 5.70 | 6.30 | 6.28 | -6.83 | -52.10% | 23 | 754 | 0.90 | -0.28 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 225.00 | 6.60 | 7.00 | 6.90 | -5.40 | -43.91% | 217 | 203 | 0.89 | -0.31 | 0.01 | -0.72 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 227.50 | 5.70 | 10.20 | 7.80 | -5.30 | -40.46% | 497 | 1,321 | 0.89 | -0.34 | 0.01 | -0.74 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 230.00 | 8.30 | 9.00 | 8.50 | -5.71 | -40.19% | 264 | 776 | 0.88 | -0.37 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 232.50 | 9.00 | 10.20 | 9.70 | -5.80 | -37.42% | 42 | 241 | 0.86 | -0.40 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 235.00 | 10.30 | 11.10 | 10.60 | -6.16 | -36.76% | 250 | 473 | 0.87 | -0.43 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 237.50 | 11.10 | 11.90 | 12.20 | -5.80 | -32.23% | 79 | 25 | 0.84 | -0.47 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 240.00 | 12.90 | 14.70 | 13.00 | -9.10 | -41.18% | 1,382 | 158 | 0.86 | -0.50 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 242.50 | 11.50 | 15.30 | 15.50 | -9.50 | -38.00% | 6 | 24 | 0.78 | -0.53 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 245.00 | 14.80 | 17.00 | 15.42 | -10.58 | -40.70% | 53 | 107 | 0.85 | -0.57 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 247.50 | 13.80 | 20.70 | 17.85 | -6.60 | -27.00% | 12 | 56 | 0.73 | -0.60 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 250.00 | 15.60 | 22.30 | 19.90 | -6.10 | -23.47% | 47 | 159 | 0.72 | -0.63 | 0.01 | -0.68 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 252.50 | 19.50 | 23.10 | 19.72 | -11.08 | -35.98% | 15 | 19 | 0.81 | -0.66 | 0.01 | -0.65 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 255.00 | 18.40 | 25.80 | 22.00 | -12.20 | -35.68% | 10 | 92 | 0.83 | -0.69 | 0.01 | -0.62 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 257.50 | 20.20 | 27.50 | 31.20 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.72 | 0.01 | -0.59 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 260.00 | 22.10 | 27.80 | 25.20 | -0.20 | -0.79% | 10 | 181 | 0.85 | -0.75 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 262.50 | 25.50 | 33.00 | 36.50 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.78 | 0.01 | -0.51 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 265.00 | 28.20 | 31.80 | 35.08 | 0.00 | 0.00% | 0 | 21 | 0.80 | -0.80 | 0.01 | -0.47 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 267.50 | 30.00 | 33.60 | 38.80 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.82 | 0.01 | -0.44 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 270.00 | 31.10 | 36.00 | 39.00 | -4.68 | -10.72% | 1 | 112 | 0.80 | -0.84 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 272.50 | 33.80 | 38.60 | 42.70 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.86 | 0.01 | -0.37 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 275.00 | 36.40 | 40.70 | 47.92 | +9.87 | +25.94% | 2 | 67 | 1.08 | -0.88 | 0.01 | -0.34 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 277.50 | 38.00 | 44.20 | 36.85 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.89 | 0.01 | -0.31 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 280.00 | 39.60 | 46.80 | 44.10 | -2.59 | -5.55% | 1 | 145 | 1.10 | -0.91 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 282.50 | 42.60 | 49.20 | 46.50 | 0.00 | 0.00% | 0 | 13 | 1.12 | -0.92 | 0.01 | -0.25 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 285.00 | 45.10 | 51.40 | 41.41 | 0.00 | 0.00% | 0 | 38 | 1.12 | -0.93 | 0.00 | -0.23 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 287.50 | 46.50 | 54.20 | 57.10 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.94 | 0.00 | -0.21 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 290.00 | 49.60 | 56.20 | 53.02 | -9.16 | -14.74% | 1 | 62 | 1.29 | -0.94 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 292.50 | 51.10 | 58.80 | 36.40 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.95 | 0.00 | -0.17 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 295.00 | 54.60 | 61.20 | 61.84 | -2.66 | -4.13% | 1 | 48 | 1.28 | -0.96 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 297.50 | 57.00 | 63.60 | % | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.14 | 4/17/2025 3:59:53 PM EST | |||
| 300.00 | 59.70 | 64.60 | 69.00 | +8.05 | +13.21% | 31 | 283 | 1.25 | -0.96 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 302.50 | 61.80 | 68.50 | % | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.11 | 4/17/2025 3:59:53 PM EST | |||
| 305.00 | 65.00 | 71.00 | 68.68 | -10.82 | -13.61% | 1 | 38 | 1.30 | -0.97 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 307.50 | 66.80 | 73.40 | 67.21 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.98 | 0.00 | -0.08 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 310.00 | 69.50 | 76.00 | 64.02 | 0.00 | 0.00% | 0 | 32 | 1.51 | -0.98 | 0.00 | -0.08 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 312.50 | 71.80 | 78.40 | 72.09 | 0.00 | 0.00% | 0 | 11 | 1.50 | -0.98 | 0.00 | -0.07 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 315.00 | 74.70 | 80.90 | 79.90 | +7.60 | +10.52% | 4 | 13 | 1.46 | -0.99 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 317.50 | 76.90 | 83.30 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.04 | 4/17/2025 3:59:53 PM EST | |||
| 320.00 | 78.90 | 86.00 | 79.90 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.99 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 322.50 | 81.00 | 88.70 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 4/17/2025 3:59:53 PM EST | |||
| 325.00 | 84.10 | 90.90 | 48.65 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.99 | 0.00 | -0.02 | 4/2/2025 | 4/17/2025 3:59:53 PM EST |
| 327.50 | 86.10 | 93.70 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 330.00 | 89.30 | 95.90 | 106.38 | 0.00 | 0.00% | 0 | 61 | 1.67 | -1.00 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 332.50 | 91.90 | 98.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 335.00 | 93.00 | 100.90 | 109.32 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 340.00 | 99.10 | 105.90 | 72.90 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 4/1/2025 | 4/17/2025 3:59:53 PM EST |
| 345.00 | 104.10 | 110.90 | 91.70 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 350.00 | 109.30 | 115.90 | 99.65 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 355.00 | 114.30 | 120.90 | 121.28 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 360.00 | 119.20 | 125.80 | 128.47 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 365.00 | 123.90 | 130.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 370.00 | 129.50 | 135.90 | 108.73 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:53 PM EST |
| 375.00 | 134.10 | 140.90 | 160.00 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 380.00 | 139.10 | 145.10 | 137.63 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 385.00 | 143.50 | 151.20 | 55.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:53 PM EST |
| 390.00 | 148.50 | 155.90 | 84.85 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:53 PM EST |
| 395.00 | 154.20 | 160.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 400.00 | 159.10 | 165.80 | 115.90 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:53 PM EST |
| 405.00 | 164.40 | 170.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 410.00 | 168.90 | 175.50 | 176.21 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 415.00 | 174.10 | 180.90 | 84.58 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:53 PM EST |
| 420.00 | 178.00 | 185.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 425.00 | 183.50 | 190.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 430.00 | 188.10 | 195.90 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 435.00 | 194.10 | 200.80 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 440.00 | 199.10 | 205.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 445.00 | 204.30 | 210.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 450.00 | 209.40 | 215.90 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 455.00 | 214.10 | 220.90 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |