Options Chain for BOEING CO COM (BA) - $161.90 as of 4/18/2025 7:06:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.20 | 94.30 | 90.93 | 0.00 | 0.00% | 0 | 16 | 4.55 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 75.00 | 83.20 | 89.30 | 85.96 | 0.00 | 0.00% | 0 | 16 | 4.25 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 80.00 | 78.20 | 84.35 | 77.31 | 0.00 | 0.00% | 0 | 16 | 3.39 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 85.00 | 73.20 | 79.30 | 72.36 | 0.00 | 0.00% | 0 | 16 | 3.67 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 90.00 | 69.65 | 74.35 | 71.00 | 0.00 | 0.00% | 0 | 8 | 2.89 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 95.00 | 64.80 | 69.35 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 100.00 | 60.30 | 64.40 | 57.27 | 0.00 | 0.00% | 0 | 41 | 2.42 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 101.00 | 59.40 | 63.20 | 56.29 | 0.00 | 0.00% | 0 | 20 | 2.38 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 102.00 | 57.60 | 62.35 | 55.48 | 0.00 | 0.00% | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 103.00 | 56.55 | 61.35 | 54.51 | 0.00 | 0.00% | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 104.00 | 56.55 | 60.40 | 53.18 | 0.00 | 0.00% | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 105.00 | 54.75 | 59.20 | 52.21 | 0.00 | 0.00% | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 106.00 | 52.30 | 58.30 | 54.90 | 0.00 | 0.00% | 0 | 16 | 2.18 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 107.00 | 51.25 | 57.35 | 55.25 | +5.45 | +10.95% | 1 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 108.00 | 52.10 | 56.45 | 49.02 | 0.00 | 0.00% | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 109.00 | 51.30 | 55.40 | 47.68 | 0.00 | 0.00% | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 110.00 | 50.60 | 54.45 | 23.80 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 111.00 | 49.00 | 53.35 | 45.73 | 0.00 | 0.00% | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 112.00 | 47.85 | 52.35 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 113.00 | 47.70 | 51.30 | 49.58 | +1.77 | +3.71% | 1 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 114.00 | 44.80 | 50.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 115.00 | 45.00 | 49.35 | 45.76 | 0.00 | 0.00% | 0 | 35 | 1.86 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 116.00 | 42.60 | 48.40 | 44.80 | 0.00 | 0.00% | 0 | 16 | 1.85 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 117.00 | 42.55 | 47.45 | 44.17 | 0.00 | 0.00% | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 118.00 | 41.65 | 46.45 | 43.20 | 0.00 | 0.00% | 0 | 8 | 1.77 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 119.00 | 41.35 | 45.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 120.00 | 39.85 | 44.55 | 36.03 | 0.00 | 0.00% | 0 | 68 | 1.69 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 121.00 | 38.75 | 43.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 122.00 | 36.35 | 42.05 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 123.00 | 37.40 | 40.90 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 124.00 | 36.75 | 40.15 | 33.04 | 0.00 | 0.00% | 0 | 7 | 1.72 | 0.99 | 0.00 | -0.03 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 125.00 | 34.30 | 39.15 | 32.39 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.03 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 126.00 | 32.40 | 38.55 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.04 | 4/17/2025 4:00:05 PM EST | |||
| 127.00 | 32.90 | 37.35 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.04 | 4/17/2025 4:00:05 PM EST | |||
| 128.00 | 30.75 | 35.95 | 29.47 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.99 | 0.00 | -0.04 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 129.00 | 30.50 | 35.55 | 28.77 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.98 | 0.00 | -0.05 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 130.00 | 30.30 | 32.80 | 32.30 | +6.50 | +25.20% | 48 | 119 | 1.03 | 0.98 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 131.00 | 29.95 | 33.25 | 31.74 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.98 | 0.00 | -0.06 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 132.00 | 28.75 | 31.90 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.07 | 4/17/2025 4:00:05 PM EST | |||
| 133.00 | 27.25 | 31.25 | 25.50 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.97 | 0.00 | -0.08 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 134.00 | 26.65 | 30.00 | 25.61 | % | 2 | 0 | 1.01 | 0.97 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 135.00 | 25.45 | 29.55 | 24.50 | 0.00 | 0.00% | 0 | 53 | 1.31 | 0.96 | 0.00 | -0.09 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 136.00 | 25.00 | 28.30 | 22.51 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.96 | 0.00 | -0.09 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 137.00 | 21.55 | 27.85 | 21.36 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.95 | 0.01 | -0.11 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 138.00 | 23.05 | 26.00 | 21.82 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.95 | 0.01 | -0.11 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 139.00 | 22.50 | 24.50 | 19.52 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.94 | 0.01 | -0.13 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 140.00 | 22.25 | 23.25 | 22.71 | +6.65 | +41.41% | 24 | 539 | 0.69 | 0.94 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 141.00 | 20.60 | 22.35 | 16.90 | 0.00 | 0.00% | 0 | 231 | 0.84 | 0.93 | 0.01 | -0.14 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 142.00 | 19.60 | 21.75 | 17.70 | +0.95 | +5.68% | 5 | 80 | 1.12 | 0.92 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 143.00 | 18.10 | 21.05 | 17.40 | 0.00 | 0.00% | 0 | 93 | 1.08 | 0.91 | 0.01 | -0.16 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 144.00 | 18.15 | 19.55 | 18.97 | +4.57 | +31.74% | 17 | 84 | 0.62 | 0.90 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 145.00 | 17.65 | 18.40 | 19.03 | +5.18 | +37.41% | 158 | 283 | 0.67 | 0.89 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 146.00 | 16.75 | 17.35 | 16.90 | +3.95 | +30.51% | 8 | 311 | 0.63 | 0.88 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 147.00 | 15.85 | 16.25 | 17.40 | +5.80 | +50.00% | 33 | 208 | 0.61 | 0.87 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 148.00 | 15.00 | 16.15 | 15.53 | +3.73 | +31.61% | 34 | 39 | 0.65 | 0.85 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 149.00 | 12.90 | 14.60 | 14.67 | +3.42 | +30.40% | 4 | 40 | 0.85 | 0.84 | 0.02 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 150.00 | 13.30 | 13.70 | 13.50 | +3.25 | +31.71% | 192 | 12,758 | 0.59 | 0.82 | 0.02 | -0.24 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 152.50 | 11.35 | 11.75 | 11.48 | +3.15 | +37.82% | 78 | 805 | 0.58 | 0.77 | 0.02 | -0.27 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 155.00 | 9.55 | 9.80 | 9.75 | +2.86 | +41.51% | 681 | 984 | 0.58 | 0.72 | 0.02 | -0.30 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 157.50 | 7.85 | 8.05 | 8.55 | +3.00 | +54.06% | 211 | 715 | 0.57 | 0.65 | 0.03 | -0.32 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 160.00 | 6.30 | 6.50 | 6.45 | +2.05 | +46.60% | 1,231 | 4,131 | 0.56 | 0.58 | 0.03 | -0.34 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 162.50 | 4.95 | 5.20 | 5.05 | +1.55 | +44.29% | 752 | 761 | 0.55 | 0.50 | 0.03 | -0.34 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 165.00 | 3.80 | 4.05 | 3.90 | +1.22 | +45.53% | 2,375 | 2,093 | 0.54 | 0.43 | 0.03 | -0.33 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 167.50 | 2.67 | 2.98 | 2.98 | +1.16 | +63.74% | 754 | 402 | 0.53 | 0.35 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 170.00 | 2.10 | 2.18 | 2.15 | +0.64 | +42.39% | 9,297 | 2,272 | 0.53 | 0.29 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 172.50 | 1.48 | 1.62 | 1.56 | +0.47 | +43.12% | 635 | 378 | 0.52 | 0.22 | 0.02 | -0.25 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 175.00 | 1.03 | 1.13 | 1.08 | +0.25 | +30.12% | 1,760 | 2,928 | 0.52 | 0.17 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 177.50 | 0.71 | 0.79 | 0.71 | +0.16 | +29.10% | 455 | 360 | 0.52 | 0.13 | 0.02 | -0.17 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 180.00 | 0.49 | 0.55 | 0.52 | +0.09 | +20.93% | 1,087 | 1,999 | 0.52 | 0.10 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 182.50 | 0.34 | 0.40 | 0.42 | +0.11 | +35.49% | 382 | 140 | 0.53 | 0.07 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 185.00 | 0.24 | 0.30 | 0.25 | 0.00 | 0.00% | 738 | 1,303 | 0.53 | 0.06 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 187.50 | 0.20 | 0.25 | 0.21 | +0.09 | +75.00% | 151 | 50 | 0.56 | 0.04 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 190.00 | 0.13 | 0.14 | 0.13 | +0.02 | +18.19% | 653 | 1,047 | 0.55 | 0.03 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 192.50 | 0.05 | 0.20 | 0.16 | % | 1 | 0 | 0.56 | 0.02 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 195.00 | 0.04 | 0.13 | 0.11 | +0.04 | +57.15% | 16 | 330 | 0.57 | 0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 200.00 | 0.05 | 0.12 | 0.06 | 0.00 | 0.00% | 417 | 1,570 | 0.64 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 205.00 | 0.03 | 0.06 | 0.03 | +0.01 | +50.00% | 421 | 202 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 391 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 128 | 122 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 201 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 452 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.29 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.06 | +0.05 | +500.00% | 121 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.60 | 0.08 | -0.25 | -75.76% | 1 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.20 | 0.02 | -0.12 | -85.72% | 11 | 490 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 59 | 120 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 700 | 736 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 101.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 102.00 | 0.00 | 0.38 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 103.00 | 0.00 | 0.33 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 104.00 | 0.00 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.34 | 0.80 | 0.00 | 0.00% | 0 | 188 | 1.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 106.00 | 0.00 | 0.68 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 107.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 108.00 | 0.00 | 0.59 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 109.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 110.00 | 0.02 | 0.08 | 0.06 | -0.01 | -14.29% | 21 | 620 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 111.00 | 0.01 | 0.56 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 112.00 | 0.01 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 113.00 | 0.01 | 0.42 | 0.22 | 0.00 | 0.00% | 0 | 31 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 114.00 | 0.01 | 0.28 | 0.15 | -0.05 | -25.00% | 1 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 115.00 | 0.04 | 0.22 | 0.07 | -0.37 | -84.10% | 11 | 177 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 116.00 | 0.01 | 0.71 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 117.00 | 0.01 | 0.42 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 118.00 | 0.01 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 119.00 | 0.02 | 0.41 | 0.18 | 0.00 | 0.00% | 0 | 28 | 1.10 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 120.00 | 0.05 | 0.23 | 0.07 | -0.15 | -68.19% | 141 | 1,036 | 0.96 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 121.00 | 0.02 | 0.43 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 122.00 | 0.02 | 0.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 123.00 | 0.03 | 0.10 | 0.05 | -0.60 | -92.31% | 33 | 17 | 0.81 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 124.00 | 0.03 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 319 | 0.85 | -0.01 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 125.00 | 0.04 | 0.25 | 0.10 | -0.18 | -64.29% | 43 | 311 | 0.77 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 126.00 | 0.04 | 0.47 | 0.54 | 0.00 | 0.00% | 0 | 136 | 0.88 | -0.01 | 0.00 | -0.04 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 127.00 | 0.04 | 0.48 | 0.18 | -0.24 | -57.15% | 1 | 58 | 0.86 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 128.00 | 0.05 | 0.49 | 0.42 | 0.00 | 0.00% | 0 | 366 | 0.84 | -0.01 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 129.00 | 0.06 | 0.27 | 0.15 | -0.32 | -68.09% | 15 | 197 | 0.77 | -0.02 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 130.00 | 0.06 | 0.16 | 0.16 | -0.26 | -61.91% | 267 | 767 | 0.72 | -0.02 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 131.00 | 0.07 | 0.32 | 0.10 | -0.30 | -75.00% | 1 | 333 | 0.75 | -0.02 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 132.00 | 0.15 | 0.30 | 0.20 | -0.23 | -53.49% | 7 | 150 | 0.76 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 133.00 | 0.16 | 0.24 | 0.20 | -0.47 | -70.15% | 21 | 96 | 0.72 | -0.03 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 134.00 | 0.10 | 0.25 | 0.20 | -0.50 | -71.43% | 29 | 117 | 0.68 | -0.03 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 135.00 | 0.22 | 0.25 | 0.24 | -0.46 | -65.72% | 142 | 1,304 | 0.70 | -0.04 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 136.00 | 0.20 | 0.40 | 0.41 | -0.53 | -56.39% | 5 | 58 | 0.68 | -0.04 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 137.00 | 0.14 | 0.39 | 0.27 | -0.84 | -75.68% | 59 | 178 | 0.66 | -0.05 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 138.00 | 0.22 | 0.54 | 0.37 | -0.79 | -68.11% | 12 | 208 | 0.67 | -0.05 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 139.00 | 0.34 | 0.41 | 0.39 | -0.64 | -62.14% | 35 | 548 | 0.66 | -0.06 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 140.00 | 0.43 | 0.44 | 0.46 | -0.72 | -61.02% | 503 | 912 | 0.66 | -0.06 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 141.00 | 0.45 | 0.52 | 0.50 | -0.85 | -62.97% | 187 | 340 | 0.65 | -0.07 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 142.00 | 0.52 | 0.59 | 0.59 | -0.85 | -59.03% | 337 | 445 | 0.65 | -0.08 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 143.00 | 0.59 | 0.66 | 0.63 | -0.97 | -60.63% | 71 | 293 | 0.64 | -0.09 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 144.00 | 0.65 | 0.75 | 0.69 | -1.43 | -67.46% | 62 | 456 | 0.63 | -0.10 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 145.00 | 0.75 | 0.83 | 0.79 | -1.41 | -64.10% | 1,871 | 1,126 | 0.63 | -0.11 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 146.00 | 0.86 | 0.96 | 0.88 | -1.65 | -65.22% | 88 | 338 | 0.62 | -0.12 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 147.00 | 0.99 | 1.07 | 1.05 | -1.58 | -60.08% | 278 | 74 | 0.62 | -0.13 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 148.00 | 1.12 | 1.19 | 1.18 | -2.22 | -65.30% | 198 | 268 | 0.61 | -0.15 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 149.00 | 1.24 | 1.36 | 1.36 | -1.57 | -53.59% | 110 | 509 | 0.61 | -0.16 | 0.02 | -0.23 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 150.00 | 1.38 | 1.49 | 1.45 | -1.85 | -56.07% | 1,667 | 1,882 | 0.59 | -0.18 | 0.02 | -0.24 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 152.50 | 1.92 | 2.00 | 1.95 | -2.20 | -53.02% | 1,476 | 1,603 | 0.59 | -0.23 | 0.02 | -0.27 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 155.00 | 2.52 | 2.70 | 2.62 | -2.48 | -48.63% | 691 | 1,473 | 0.58 | -0.28 | 0.02 | -0.30 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 157.50 | 3.35 | 3.50 | 3.40 | -2.90 | -46.04% | 553 | 437 | 0.57 | -0.35 | 0.03 | -0.32 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 160.00 | 4.25 | 4.45 | 4.40 | -3.46 | -44.02% | 2,056 | 1,013 | 0.56 | -0.42 | 0.03 | -0.34 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 162.50 | 5.40 | 5.60 | 5.50 | -5.50 | -50.00% | 1,769 | 161 | 0.55 | -0.50 | 0.03 | -0.34 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 165.00 | 6.75 | 7.00 | 6.85 | -5.45 | -44.31% | 412 | 1,418 | 0.55 | -0.57 | 0.03 | -0.33 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 167.50 | 8.10 | 8.65 | 8.00 | -4.48 | -35.90% | 49 | 68 | 0.54 | -0.65 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 170.00 | 9.90 | 10.35 | 10.10 | -5.71 | -36.12% | 200 | 640 | 0.53 | -0.71 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 172.50 | 11.85 | 12.35 | 11.82 | -6.65 | -36.01% | 209 | 44 | 0.54 | -0.78 | 0.02 | -0.25 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 175.00 | 13.90 | 14.80 | 13.90 | -6.64 | -32.33% | 74 | 242 | 0.56 | -0.83 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 177.50 | 15.95 | 16.90 | 14.80 | -4.10 | -21.70% | 1 | 7 | 0.52 | -0.87 | 0.02 | -0.17 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 180.00 | 17.40 | 19.25 | 17.85 | -7.35 | -29.17% | 30 | 173 | 0.82 | -0.90 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 182.50 | 17.95 | 22.30 | 22.90 | -5.13 | -18.31% | 1 | 35 | 0.88 | -0.93 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 185.00 | 21.15 | 24.40 | 27.85 | 0.00 | 0.00% | 0 | 127 | 0.90 | -0.94 | 0.01 | -0.10 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 187.50 | 23.15 | 28.10 | 32.95 | 0.00 | 0.00% | 0 | 16 | 1.01 | -0.96 | 0.01 | -0.08 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 190.00 | 24.10 | 30.70 | 32.77 | 0.00 | 0.00% | 0 | 5 | 1.28 | -0.97 | 0.01 | -0.06 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 192.50 | 28.15 | 31.50 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.05 | 4/17/2025 4:00:05 PM EST | |||
| 195.00 | 30.35 | 34.70 | 29.01 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.04 | 4/1/2025 | 4/17/2025 4:00:05 PM EST |
| 200.00 | 34.50 | 39.95 | 42.03 | -4.06 | -8.81% | 2 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 205.00 | 39.45 | 44.30 | 47.23 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 210.00 | 44.60 | 49.80 | 48.51 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 215.00 | 48.90 | 55.45 | 57.21 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 220.00 | 55.50 | 59.95 | 61.84 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 225.00 | 59.60 | 64.60 | 66.82 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 230.00 | 64.60 | 69.85 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 235.00 | 69.70 | 75.35 | 76.86 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 240.00 | 75.45 | 80.50 | 81.84 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 245.00 | 79.50 | 84.40 | 83.30 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 250.00 | 84.55 | 89.65 | 93.50 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |