Options Chain for CARVANA CO CL A (CVNA) - $211.41 as of 4/18/2025 8:46:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 124.35 | 128.50 | 93.95 | 0.00 | 0.00% | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 90.00 | 119.35 | 123.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 95.00 | 114.40 | 118.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 100.00 | 109.25 | 113.50 | 83.28 | 0.00 | 0.00% | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 104.25 | 108.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 110.00 | 99.35 | 103.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 115.00 | 94.40 | 98.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 120.00 | 89.35 | 94.70 | 63.84 | 0.00 | 0.00% | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:50 PM EST |
| 125.00 | 84.30 | 88.55 | 86.07 | -3.78 | -4.21% | 3 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 130.00 | 79.30 | 85.05 | 71.02 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 131.00 | 78.30 | 84.05 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 132.00 | 77.30 | 83.05 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 133.00 | 76.30 | 82.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 134.00 | 75.45 | 81.05 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 135.00 | 74.40 | 80.05 | 76.10 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 136.00 | 73.40 | 79.05 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 137.00 | 72.40 | 78.05 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 138.00 | 71.40 | 77.05 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 139.00 | 70.40 | 76.05 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 140.00 | 69.40 | 75.05 | 74.48 | +16.46 | +28.37% | 5 | 3 | 2.10 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 141.00 | 68.40 | 74.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 142.00 | 67.45 | 73.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 143.00 | 66.50 | 72.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 144.00 | 65.50 | 71.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.04 | 4/17/2025 3:59:50 PM EST | |||
| 145.00 | 64.50 | 70.10 | 48.35 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | -0.04 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 146.00 | 63.45 | 68.85 | 35.35 | 0.00 | 0.00% | 0 | 5 | 1.89 | 1.00 | 0.00 | -0.05 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 147.00 | 62.50 | 68.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 148.00 | 61.60 | 66.80 | 47.85 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.99 | 0.00 | -0.06 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 149.00 | 60.60 | 66.15 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.06 | 4/17/2025 3:59:50 PM EST | |||
| 150.00 | 60.25 | 63.05 | 61.35 | +8.69 | +16.51% | 2 | 150 | 1.76 | 0.99 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 152.50 | 57.30 | 60.85 | 53.00 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.99 | 0.00 | -0.08 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 155.00 | 54.85 | 58.35 | 43.40 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.99 | 0.00 | -0.10 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 157.50 | 52.20 | 55.90 | 43.95 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.98 | 0.00 | -0.11 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 160.00 | 49.80 | 53.40 | 53.92 | +5.73 | +11.89% | 4 | 16 | 1.58 | 0.98 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 162.50 | 47.30 | 52.55 | 52.55 | +4.18 | +8.65% | 11 | 11 | 1.52 | 0.97 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 165.00 | 45.05 | 48.60 | 40.60 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.97 | 0.00 | -0.18 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 167.50 | 42.45 | 46.20 | 35.80 | 0.00 | 0.00% | 0 | 109 | 1.41 | 0.95 | 0.00 | -0.22 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 170.00 | 40.10 | 45.30 | 41.95 | +1.71 | +4.25% | 12 | 46 | 1.35 | 0.95 | 0.00 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 172.50 | 37.85 | 41.35 | 40.65 | % | 1 | 0 | 1.32 | 0.94 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 175.00 | 35.50 | 39.05 | 34.05 | 0.00 | 0.00% | 0 | 61 | 1.25 | 0.93 | 0.00 | -0.29 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 177.50 | 33.15 | 35.90 | 36.69 | -0.96 | -2.55% | 2 | 61 | 1.24 | 0.92 | 0.01 | -0.32 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 180.00 | 31.10 | 34.20 | 32.33 | +5.83 | +22.00% | 66 | 34 | 1.13 | 0.90 | 0.01 | -0.35 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 182.50 | 29.90 | 32.70 | 31.95 | +7.83 | +32.47% | 2 | 17 | 0.76 | 0.89 | 0.01 | -0.37 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 185.00 | 25.65 | 29.10 | 28.79 | +6.44 | +28.82% | 5 | 59 | 0.73 | 0.87 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 187.50 | 25.30 | 27.65 | 28.30 | +4.87 | +20.79% | 7 | 10 | 0.83 | 0.85 | 0.01 | -0.43 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 190.00 | 23.45 | 24.60 | 26.00 | +6.93 | +36.34% | 17 | 129 | 0.78 | 0.83 | 0.01 | -0.46 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 192.50 | 18.35 | 24.00 | 23.86 | +0.71 | +3.07% | 1 | 2 | 0.78 | 0.80 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 195.00 | 19.25 | 20.50 | 21.55 | +6.43 | +42.53% | 433 | 1,005 | 0.79 | 0.77 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 197.50 | 17.60 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 52 | 0.80 | 0.74 | 0.01 | -0.53 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 200.00 | 15.40 | 17.05 | 16.25 | +0.87 | +5.66% | 74 | 512 | 0.76 | 0.71 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 202.50 | 13.90 | 14.90 | 15.00 | +2.35 | +18.58% | 18 | 67 | 0.74 | 0.67 | 0.02 | -0.57 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 205.00 | 12.15 | 13.40 | 13.50 | +1.10 | +8.88% | 45 | 4,130 | 0.75 | 0.64 | 0.02 | -0.58 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 207.50 | 10.85 | 12.35 | 12.09 | +1.79 | +17.38% | 6 | 52 | 0.75 | 0.60 | 0.02 | -0.58 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 210.00 | 9.30 | 10.25 | 9.80 | -0.30 | -2.97% | 399 | 336 | 0.72 | 0.55 | 0.02 | -0.58 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 212.50 | 8.10 | 8.80 | 8.30 | +0.70 | +9.22% | 180 | 90 | 0.71 | 0.51 | 0.02 | -0.57 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 215.00 | 6.80 | 7.50 | 7.25 | -0.10 | -1.37% | 411 | 353 | 0.70 | 0.46 | 0.02 | -0.56 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 217.50 | 5.80 | 6.30 | 6.00 | +0.35 | +6.20% | 143 | 780 | 0.68 | 0.42 | 0.02 | -0.54 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 220.00 | 4.80 | 5.30 | 5.00 | -0.58 | -10.40% | 671 | 530 | 0.68 | 0.37 | 0.02 | -0.51 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 222.50 | 3.90 | 4.30 | 4.20 | -0.50 | -10.64% | 97 | 335 | 0.66 | 0.33 | 0.02 | -0.48 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 225.00 | 3.05 | 3.55 | 3.35 | -0.56 | -14.33% | 1,269 | 2,131 | 0.64 | 0.28 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 227.50 | 2.53 | 2.83 | 2.70 | -0.40 | -12.91% | 1,403 | 142 | 0.65 | 0.24 | 0.02 | -0.40 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 230.00 | 2.01 | 2.26 | 2.15 | -0.51 | -19.18% | 3,317 | 4,053 | 0.64 | 0.21 | 0.01 | -0.36 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 232.50 | 1.69 | 1.79 | 1.75 | -0.01 | -0.57% | 65 | 36 | 0.63 | 0.17 | 0.01 | -0.32 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 235.00 | 1.23 | 1.40 | 1.40 | -0.31 | -18.13% | 357 | 600 | 0.63 | 0.14 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 237.50 | 0.96 | 1.10 | 1.01 | -0.25 | -19.85% | 256 | 54 | 0.63 | 0.12 | 0.01 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 240.00 | 0.72 | 0.89 | 0.81 | -0.28 | -25.69% | 550 | 6,129 | 0.62 | 0.09 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 242.50 | 0.56 | 0.73 | 0.63 | -0.25 | -28.41% | 490 | 23 | 0.62 | 0.08 | 0.01 | -0.17 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 245.00 | 0.42 | 0.58 | 0.50 | +0.11 | +28.21% | 2,178 | 3,821 | 0.62 | 0.06 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 247.50 | 0.32 | 0.45 | 0.37 | -0.13 | -26.00% | 225 | 30 | 0.62 | 0.05 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 250.00 | 0.29 | 0.32 | 0.32 | -0.13 | -28.89% | 1,963 | 2,635 | 0.62 | 0.04 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 252.50 | 0.08 | 0.33 | 0.23 | 0.00 | 0.00% | 11 | 148 | 0.60 | 0.03 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 255.00 | 0.11 | 0.32 | 0.25 | +0.09 | +56.25% | 373 | 116 | 0.64 | 0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 257.50 | 0.12 | 0.15 | 0.15 | +0.02 | +15.39% | 405 | 13 | 0.62 | 0.02 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 260.00 | 0.02 | 0.15 | 0.17 | +0.07 | +70.00% | 6 | 412 | 0.59 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 262.50 | 0.01 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 179 | 0.71 | 0.01 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 265.00 | 0.02 | 0.39 | 0.26 | -0.05 | -16.13% | 1 | 348 | 0.70 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 267.50 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 68 | 0.83 | 0.01 | 0.00 | -0.02 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.10 | 0.06 | -0.39 | -86.67% | 5 | 113 | 0.73 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 272.50 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 11 | 42 | 0.75 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 275.00 | 0.00 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 51 | 0.71 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 3 | 121 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 285.00 | 0.00 | 1.01 | 0.05 | -0.11 | -68.75% | 3 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 295.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 305.00 | 0.00 | 0.81 | 1.13 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.72 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.78 | 0.65 | 0.00 | 0.00% | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.51 | 0.51 | 0.00 | 0.00% | 0 | 59 | 2.91 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.93 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 95 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | -0.13 | -86.67% | 8 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.36 | 2.70 | 0.00 | 0.00% | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.55 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.13 | 0.03 | -0.01 | -25.00% | 25 | 105 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.38 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 154 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 131.00 | 0.00 | 1.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 132.00 | 0.00 | 2.00 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 133.00 | 0.01 | 1.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 134.00 | 0.00 | 1.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.07 | 0.04 | -0.12 | -75.00% | 5 | 64 | 1.13 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 136.00 | 0.01 | 1.70 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 137.00 | 0.01 | 1.49 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 138.00 | 0.01 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 139.00 | 0.02 | 1.75 | 0.14 | 0.00 | 0.00% | 0 | 9 | 1.50 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 140.00 | 0.02 | 0.26 | 0.05 | -0.17 | -77.28% | 71 | 174 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 141.00 | 0.00 | 1.26 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 142.00 | 0.02 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 143.00 | 0.02 | 1.38 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 144.00 | 0.00 | 0.11 | 0.09 | -0.16 | -64.00% | 21 | 5 | 1.06 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.99 | 0.33 | 0.00 | 0.00% | 0 | 65 | 1.28 | 0.00 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 146.00 | 0.03 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 336 | 1.05 | 0.00 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 147.00 | 0.03 | 1.41 | 0.83 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.00 | 0.00 | -0.05 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 148.00 | 0.00 | 1.29 | 0.86 | 0.00 | 0.00% | 0 | 94 | 1.28 | -0.01 | 0.00 | -0.06 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 149.00 | 0.05 | 1.42 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.29 | -0.01 | 0.00 | -0.06 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 150.00 | 0.01 | 0.13 | 0.09 | -0.19 | -67.86% | 113 | 500 | 1.03 | -0.01 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 152.50 | 0.06 | 1.41 | 0.90 | 0.00 | 0.00% | 0 | 454 | 1.23 | -0.01 | 0.00 | -0.08 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 155.00 | 0.07 | 0.33 | 0.23 | -0.15 | -39.48% | 14 | 43 | 1.00 | -0.01 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 157.50 | 0.08 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 60 | 1.11 | -0.02 | 0.00 | -0.11 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 160.00 | 0.18 | 0.36 | 0.28 | -0.60 | -68.19% | 12 | 146 | 0.98 | -0.02 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 162.50 | 0.01 | 0.71 | 0.33 | -0.30 | -47.62% | 290 | 166 | 1.02 | -0.03 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 165.00 | 0.30 | 0.79 | 0.35 | -0.40 | -53.34% | 70 | 135 | 1.00 | -0.03 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 167.50 | 0.07 | 0.56 | 0.50 | -0.40 | -44.45% | 1 | 45 | 0.83 | -0.05 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 170.00 | 0.25 | 0.64 | 0.58 | -0.42 | -42.00% | 73 | 288 | 0.92 | -0.05 | 0.00 | -0.24 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 172.50 | 0.67 | 0.76 | 0.69 | -0.59 | -46.10% | 121 | 69 | 0.90 | -0.06 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 175.00 | 0.82 | 0.89 | 0.87 | -0.60 | -40.82% | 603 | 304 | 0.89 | -0.07 | 0.00 | -0.29 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 177.50 | 1.00 | 1.12 | 0.93 | -1.24 | -57.15% | 40 | 46 | 0.88 | -0.08 | 0.01 | -0.32 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 180.00 | 1.22 | 1.29 | 1.35 | -0.83 | -38.08% | 243 | 3,147 | 0.87 | -0.10 | 0.01 | -0.35 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 182.50 | 1.46 | 1.62 | 1.41 | -2.03 | -59.02% | 97 | 124 | 0.86 | -0.11 | 0.01 | -0.37 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 185.00 | 1.76 | 1.94 | 1.79 | -0.91 | -33.71% | 787 | 189 | 0.85 | -0.13 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 187.50 | 2.08 | 2.24 | 2.26 | -1.29 | -36.34% | 109 | 96 | 0.84 | -0.15 | 0.01 | -0.43 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 190.00 | 2.45 | 2.61 | 2.58 | -1.17 | -31.20% | 253 | 394 | 0.83 | -0.17 | 0.01 | -0.46 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 192.50 | 2.87 | 3.05 | 2.98 | -3.81 | -56.12% | 32 | 33 | 0.82 | -0.20 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 195.00 | 3.35 | 3.75 | 3.50 | -1.95 | -35.78% | 109 | 351 | 0.81 | -0.23 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 197.50 | 3.90 | 4.25 | 4.09 | -3.96 | -49.20% | 54 | 71 | 0.79 | -0.26 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 200.00 | 4.60 | 4.70 | 4.70 | -2.15 | -31.39% | 1,024 | 795 | 0.78 | -0.29 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 202.50 | 5.25 | 5.90 | 5.65 | -2.68 | -32.18% | 127 | 92 | 0.77 | -0.33 | 0.02 | -0.57 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 205.00 | 6.10 | 6.80 | 6.50 | -1.75 | -21.22% | 117 | 576 | 0.76 | -0.36 | 0.02 | -0.58 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 207.50 | 7.00 | 7.75 | 7.28 | -3.02 | -29.32% | 98 | 40 | 0.75 | -0.40 | 0.02 | -0.58 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 210.00 | 8.00 | 8.30 | 8.35 | -2.98 | -26.31% | 202 | 1,227 | 0.72 | -0.45 | 0.02 | -0.58 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 212.50 | 9.15 | 9.95 | 9.05 | -3.95 | -30.39% | 217 | 293 | 0.72 | -0.49 | 0.02 | -0.57 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 215.00 | 10.35 | 11.30 | 11.14 | -4.01 | -26.47% | 97 | 358 | 0.71 | -0.54 | 0.02 | -0.56 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 217.50 | 11.75 | 12.70 | 12.06 | -7.39 | -38.00% | 69 | 136 | 0.71 | -0.58 | 0.02 | -0.54 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 220.00 | 13.00 | 14.25 | 13.64 | -6.97 | -33.82% | 26 | 465 | 0.69 | -0.63 | 0.02 | -0.51 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 222.50 | 14.40 | 16.25 | 20.15 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.67 | 0.02 | -0.48 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 225.00 | 16.15 | 17.75 | 15.30 | -4.20 | -21.54% | 2 | 38 | 0.67 | -0.72 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 227.50 | 17.75 | 20.00 | 17.43 | -8.77 | -33.48% | 6 | 4 | 0.69 | -0.76 | 0.02 | -0.40 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 230.00 | 19.80 | 21.40 | 20.78 | -8.41 | -28.82% | 223 | 15 | 0.63 | -0.79 | 0.01 | -0.36 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 232.50 | 21.30 | 24.60 | 22.87 | -9.63 | -29.64% | 11 | 3 | 0.83 | -0.83 | 0.01 | -0.32 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 235.00 | 22.70 | 26.75 | 22.08 | -3.42 | -13.42% | 45 | 4 | 0.84 | -0.86 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 237.50 | 25.95 | 28.85 | 25.60 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.88 | 0.01 | -0.24 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 240.00 | 27.95 | 31.15 | 30.00 | -8.56 | -22.20% | 66 | 24 | 0.86 | -0.91 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 242.50 | 29.90 | 33.45 | % | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.17 | 4/17/2025 3:59:50 PM EST | |||
| 245.00 | 32.25 | 36.00 | 34.33 | % | 2 | 0 | 0.93 | -0.94 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 247.50 | 34.65 | 38.20 | % | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.12 | 4/17/2025 3:59:50 PM EST | |||
| 250.00 | 35.60 | 40.75 | 48.79 | 0.00 | 0.00% | 0 | 85 | 0.98 | -0.96 | 0.00 | -0.10 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 252.50 | 39.20 | 43.05 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.08 | 4/17/2025 3:59:50 PM EST | |||
| 255.00 | 42.00 | 45.50 | 41.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.98 | 0.00 | -0.07 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 257.50 | 44.15 | 48.15 | 48.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.98 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 260.00 | 46.60 | 50.45 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 4/17/2025 3:59:50 PM EST | |||
| 262.50 | 49.10 | 53.10 | 54.25 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 265.00 | 51.55 | 56.90 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 267.50 | 54.05 | 58.30 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 270.00 | 55.30 | 60.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 272.50 | 59.05 | 63.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 275.00 | 61.55 | 65.65 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 280.00 | 66.55 | 70.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 285.00 | 71.55 | 75.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 290.00 | 76.55 | 80.65 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 295.00 | 81.55 | 85.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 300.00 | 86.55 | 90.65 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 305.00 | 91.55 | 95.40 | 135.05 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 310.00 | 96.55 | 100.40 | 133.30 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:50 PM EST |
| 315.00 | 101.55 | 105.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |