Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $93.69 as of 4/18/2025 7:47:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.65 | 35.25 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 61.00 | 31.40 | 34.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 62.00 | 30.65 | 33.15 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 63.00 | 29.60 | 32.15 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 64.00 | 28.10 | 31.05 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 65.00 | 27.60 | 30.05 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 66.00 | 26.40 | 29.05 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 67.00 | 25.40 | 28.05 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 68.00 | 24.70 | 27.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 69.00 | 23.90 | 25.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 70.00 | 22.10 | 24.90 | 24.73 | 0.00 | 0.00% | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 21.90 | 23.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 72.00 | 20.05 | 22.85 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 73.00 | 19.00 | 22.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 74.00 | 19.05 | 20.75 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 75.00 | 18.05 | 19.90 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 4/17/2025 4:00:00 PM EST | |||
| 76.00 | 17.05 | 18.90 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 4/17/2025 4:00:00 PM EST | |||
| 77.00 | 15.50 | 18.10 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 4/17/2025 4:00:00 PM EST | |||
| 78.00 | 14.40 | 17.25 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.03 | 4/17/2025 4:00:00 PM EST | |||
| 79.00 | 14.15 | 15.95 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.04 | 4/17/2025 4:00:00 PM EST | |||
| 80.00 | 13.10 | 14.75 | 14.65 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.96 | 0.01 | -0.06 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 81.00 | 11.60 | 14.05 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.06 | 4/17/2025 4:00:00 PM EST | |||
| 82.00 | 11.20 | 12.90 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.08 | 4/17/2025 4:00:00 PM EST | |||
| 83.00 | 9.85 | 11.90 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.92 | 0.02 | -0.09 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 84.00 | 9.30 | 10.95 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.90 | 0.02 | -0.10 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 85.00 | 8.45 | 9.30 | 8.32 | -3.38 | -28.89% | 20 | 75 | 0.45 | 0.88 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 86.00 | 8.15 | 8.40 | % | 0 | 0 | 0.53 | 0.86 | 0.03 | -0.11 | 4/17/2025 4:00:00 PM EST | |||
| 87.00 | 7.30 | 9.45 | 7.80 | -2.25 | -22.39% | 3 | 44 | 0.54 | 0.84 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 87.50 | 6.85 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.82 | 0.03 | -0.12 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 88.00 | 6.00 | 7.70 | 5.75 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.81 | 0.04 | -0.13 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 88.50 | 5.50 | 7.30 | 5.55 | +0.10 | +1.84% | 1 | 13 | 0.44 | 0.79 | 0.04 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 89.00 | 5.65 | 5.80 | 5.98 | +0.73 | +13.91% | 1 | 20 | 0.50 | 0.77 | 0.04 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 90.00 | 4.90 | 5.05 | 4.90 | +0.29 | +6.30% | 236 | 184 | 0.50 | 0.73 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 91.00 | 4.20 | 4.35 | 4.40 | -0.90 | -16.99% | 10 | 146 | 0.50 | 0.67 | 0.05 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 92.00 | 3.50 | 3.90 | 3.54 | +0.44 | +14.20% | 29 | 552 | 0.48 | 0.62 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 93.00 | 2.90 | 3.60 | 3.07 | +0.30 | +10.83% | 611 | 245 | 0.48 | 0.56 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 94.00 | 2.39 | 2.74 | 2.59 | +0.37 | +16.67% | 169 | 199 | 0.47 | 0.50 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 95.00 | 1.91 | 2.05 | 1.95 | +0.02 | +1.04% | 221 | 5,278 | 0.46 | 0.43 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 96.00 | 1.56 | 1.80 | 1.57 | +0.02 | +1.29% | 455 | 270 | 0.47 | 0.37 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 96.50 | 1.38 | 1.59 | 1.42 | -0.01 | -0.70% | 110 | 196 | 0.47 | 0.34 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 97.00 | 1.20 | 1.33 | 1.33 | +0.20 | +17.70% | 123 | 417 | 0.46 | 0.32 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 97.50 | 1.09 | 1.80 | 1.26 | +0.20 | +18.87% | 245 | 52 | 0.46 | 0.29 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 98.00 | 0.94 | 1.09 | 1.01 | -0.02 | -1.95% | 328 | 136 | 0.46 | 0.26 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 98.50 | 0.71 | 1.15 | 0.92 | -0.02 | -2.13% | 379 | 252 | 0.47 | 0.24 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 99.00 | 0.54 | 1.04 | 0.82 | +0.04 | +5.13% | 305 | 247 | 0.49 | 0.22 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 100.00 | 0.56 | 0.71 | 0.60 | -0.20 | -25.00% | 1,675 | 674 | 0.47 | 0.18 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 101.00 | 0.43 | 0.54 | 0.49 | -0.07 | -12.50% | 128 | 550 | 0.47 | 0.14 | 0.04 | -0.10 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 102.00 | 0.33 | 0.40 | 0.36 | -0.09 | -20.00% | 40 | 440 | 0.47 | 0.12 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 103.00 | 0.26 | 0.55 | 0.28 | -0.08 | -22.23% | 89 | 358 | 0.48 | 0.10 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 104.00 | 0.20 | 0.29 | 0.17 | -0.08 | -32.00% | 39 | 395 | 0.51 | 0.08 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 105.00 | 0.15 | 0.19 | 0.17 | -0.05 | -22.73% | 142 | 770 | 0.48 | 0.07 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 106.00 | 0.07 | 0.20 | 0.19 | -0.01 | -5.00% | 10 | 983 | 0.49 | 0.06 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 107.00 | 0.06 | 0.30 | 0.10 | -0.07 | -41.18% | 94 | 311 | 0.61 | 0.04 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 108.00 | 0.05 | 0.12 | 0.08 | -0.12 | -60.00% | 41 | 187 | 0.51 | 0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 109.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 265 | 0.56 | 0.03 | 0.01 | -0.03 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 110.00 | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 174 | 1,544 | 0.55 | 0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 1.32 | 0.36 | 0.00 | 0.00% | 0 | 65 | 1.10 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 112.00 | 0.02 | 1.32 | 0.68 | 0.00 | 0.00% | 0 | 248 | 1.14 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 113.00 | 0.02 | 1.31 | 0.51 | 0.00 | 0.00% | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 114.00 | 0.02 | 0.55 | 0.05 | -0.32 | -86.49% | 1 | 1,701 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 115.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 220 | 662 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 116.00 | 0.02 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 822 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 117.00 | 0.02 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 377 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 118.00 | 0.01 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 113 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 119.00 | 0.01 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 120.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 52 | 502 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 121.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 99 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 123.00 | 0.00 | 1.29 | 0.22 | 0.00 | 0.00% | 0 | 230 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 124.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 5 | 662 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 373 | 1.59 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 127.00 | 0.00 | 0.30 | 0.27 | +0.25 | +1,250.00% | 2 | 10,021 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 128.00 | 0.00 | 1.69 | 0.06 | 0.00 | 0.00% | 0 | 506 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 129.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 440 | 1.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:00 PM EST |
| 130.00 | 0.02 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 348 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 131.00 | 0.00 | 1.49 | 0.45 | 0.00 | 0.00% | 0 | 109 | 1.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 132.00 | 0.00 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 54 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 133.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 236 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 134.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.28 | 0.03 | -0.18 | -85.72% | 3 | 212 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 136.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 6,117 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 137.00 | 0.00 | 1.28 | 1.04 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:00 PM EST |
| 138.00 | 0.00 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 81 | 1.91 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 517 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 4 | 20,025 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 655 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 13,228 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 205 | 2.50 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.02 | 0.30 | 0.04 | -0.03 | -42.86% | 15 | 311 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.33 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 1.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 1.34 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 64.00 | 0.03 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 65.00 | 0.04 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 153 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 66.00 | 0.04 | 0.58 | 0.14 | % | 6 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 67.00 | 0.04 | 0.78 | 0.18 | % | 6 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 68.00 | 0.04 | 0.78 | 0.20 | % | 9 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 69.00 | 0.05 | 1.37 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 70.00 | 0.10 | 0.24 | 0.14 | +0.01 | +7.70% | 88 | 135 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 0.10 | 0.80 | 0.24 | % | 6 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 72.00 | 0.10 | 0.20 | 0.47 | % | 6 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 73.00 | 0.10 | 0.57 | 0.13 | % | 13 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 74.00 | 0.00 | 1.35 | 0.14 | % | 6 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 75.00 | 0.00 | 0.76 | 0.17 | -0.06 | -26.09% | 13 | 373 | 1.10 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 76.00 | 0.08 | 0.85 | 0.17 | -0.10 | -37.04% | 8 | 5 | 1.12 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 77.00 | 0.08 | 0.37 | 0.15 | % | 43 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 78.00 | 0.01 | 0.89 | 0.21 | -0.05 | -19.24% | 9 | 3 | 1.04 | -0.02 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 79.00 | 0.01 | 0.94 | 0.19 | -0.18 | -48.65% | 34 | 34 | 0.84 | -0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 80.00 | 0.19 | 0.26 | 0.22 | -0.14 | -38.89% | 113 | 1,263 | 0.67 | -0.04 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 81.00 | 0.23 | 0.36 | 0.22 | -0.25 | -53.20% | 1 | 14 | 0.73 | -0.05 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 82.00 | 0.27 | 0.74 | 0.28 | -0.29 | -50.88% | 45 | 28 | 0.75 | -0.07 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 83.00 | 0.31 | 0.37 | 0.37 | -0.33 | -47.15% | 112 | 327 | 0.63 | -0.08 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 84.00 | 0.36 | 0.41 | 0.20 | -0.56 | -73.69% | 3 | 26 | 0.59 | -0.10 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 85.00 | 0.37 | 0.47 | 0.45 | -0.37 | -45.13% | 364 | 685 | 0.55 | -0.12 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 86.00 | 0.44 | 0.58 | 0.52 | -0.48 | -48.00% | 58 | 59 | 0.54 | -0.14 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 87.00 | 0.51 | 0.70 | 0.65 | -0.58 | -47.16% | 68 | 67 | 0.53 | -0.16 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 87.50 | 0.70 | 0.96 | 0.67 | -0.72 | -51.80% | 14 | 60 | 0.56 | -0.18 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 88.00 | 0.78 | 0.84 | 0.81 | -0.76 | -48.41% | 233 | 235 | 0.52 | -0.19 | 0.04 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 88.50 | 0.87 | 0.93 | 0.87 | -0.58 | -40.00% | 95 | 507 | 0.51 | -0.21 | 0.04 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 89.00 | 0.85 | 1.20 | 0.97 | -0.61 | -38.61% | 75 | 5,732 | 0.51 | -0.23 | 0.04 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 90.00 | 1.18 | 1.26 | 1.23 | -0.65 | -34.58% | 854 | 1,186 | 0.49 | -0.27 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 91.00 | 1.27 | 1.57 | 1.46 | -0.85 | -36.80% | 305 | 4,917 | 0.49 | -0.33 | 0.05 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 92.00 | 1.79 | 1.99 | 1.87 | -1.26 | -40.26% | 610 | 176 | 0.49 | -0.38 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 93.00 | 2.20 | 2.52 | 2.26 | -1.39 | -38.09% | 1,188 | 135 | 0.49 | -0.44 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 94.00 | 2.68 | 3.15 | 2.76 | -1.48 | -34.91% | 36 | 150 | 0.47 | -0.50 | 0.06 | -0.17 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 95.00 | 2.86 | 3.35 | 3.06 | -1.21 | -28.34% | 144 | 768 | 0.47 | -0.57 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 96.00 | 3.75 | 4.00 | 4.00 | -1.30 | -24.53% | 979 | 271 | 0.45 | -0.63 | 0.06 | -0.16 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 96.50 | 4.15 | 4.30 | 4.10 | -0.90 | -18.00% | 9 | 461 | 0.46 | -0.66 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 97.00 | 4.50 | 4.65 | 4.30 | -1.40 | -24.57% | 5 | 431 | 0.46 | -0.68 | 0.06 | -0.15 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 97.50 | 3.10 | 5.00 | 5.25 | -0.65 | -11.02% | 2 | 194 | 0.40 | -0.71 | 0.06 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 98.00 | 5.20 | 5.40 | 5.00 | -2.00 | -28.58% | 5 | 110 | 0.46 | -0.74 | 0.05 | -0.14 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 98.50 | 5.60 | 5.80 | 6.10 | -0.35 | -5.43% | 2 | 163 | 0.46 | -0.76 | 0.05 | -0.13 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 99.00 | 5.40 | 6.65 | 7.10 | +0.75 | +11.82% | 5 | 152 | 0.45 | -0.78 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 100.00 | 5.90 | 8.10 | 7.25 | -1.06 | -12.76% | 31 | 442 | 0.32 | -0.82 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 101.00 | 7.65 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 61 | 0.44 | -0.86 | 0.04 | -0.10 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 102.00 | 8.55 | 8.85 | 7.05 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.88 | 0.03 | -0.09 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 103.00 | 8.70 | 10.20 | 8.10 | 0.00 | 0.00% | 0 | 49 | 0.64 | -0.90 | 0.03 | -0.08 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 104.00 | 9.50 | 11.30 | 9.45 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.92 | 0.02 | -0.06 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 105.00 | 10.75 | 12.20 | 11.95 | -1.15 | -8.78% | 4 | 85 | 0.68 | -0.93 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 106.00 | 11.80 | 13.10 | 14.46 | 0.00 | 0.00% | 0 | 77 | 0.81 | -0.94 | 0.02 | -0.06 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 107.00 | 12.65 | 14.20 | 11.45 | 0.00 | 0.00% | 0 | 75 | 0.78 | -0.96 | 0.01 | -0.04 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 108.00 | 13.70 | 15.10 | 13.32 | 0.00 | 0.00% | 0 | 33 | 0.79 | -0.97 | 0.01 | -0.04 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 109.00 | 14.70 | 16.05 | 16.88 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.97 | 0.01 | -0.03 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 110.00 | 15.90 | 16.95 | 17.00 | +0.05 | +0.30% | 34 | 279 | 0.80 | -0.97 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 111.00 | 16.50 | 17.90 | 14.11 | 0.00 | 0.00% | 0 | 12 | 0.89 | -0.99 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 112.00 | 17.70 | 18.85 | 18.90 | 0.00 | 0.00% | 0 | 17 | 0.93 | -1.00 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 113.00 | 18.65 | 20.20 | 20.53 | 0.00 | 0.00% | 0 | 13 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 114.00 | 19.30 | 21.20 | 15.95 | 0.00 | 0.00% | 0 | 13 | 0.99 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 115.00 | 20.40 | 21.90 | 22.15 | +3.05 | +15.97% | 9 | 193 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 116.00 | 21.75 | 23.10 | 19.25 | 0.00 | 0.00% | 0 | 28 | 1.04 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 117.00 | 22.35 | 24.30 | 20.73 | 0.00 | 0.00% | 0 | 18 | 1.09 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 118.00 | 23.60 | 25.20 | 30.00 | 0.00 | 0.00% | 0 | 21 | 1.12 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 119.00 | 24.15 | 26.75 | 17.90 | 0.00 | 0.00% | 0 | 39 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 120.00 | 25.15 | 27.75 | 26.00 | -2.47 | -8.68% | 5 | 124 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 121.00 | 26.10 | 28.65 | 19.50 | 0.00 | 0.00% | 0 | 28 | 1.49 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:00 PM EST |
| 122.00 | 27.15 | 29.50 | 27.70 | 0.00 | 0.00% | 0 | 41 | 1.48 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 123.00 | 28.10 | 30.50 | 29.60 | -3.48 | -10.52% | 90 | 167 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 124.00 | 29.10 | 31.75 | 24.35 | 0.00 | 0.00% | 0 | 9 | 1.73 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 125.00 | 29.80 | 33.15 | 29.36 | 0.00 | 0.00% | 0 | 14 | 1.76 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 126.00 | 31.10 | 33.80 | 33.40 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 127.00 | 31.80 | 34.80 | 36.65 | 0.00 | 0.00% | 0 | 11 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 128.00 | 33.15 | 35.40 | 34.35 | 0.00 | 0.00% | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 129.00 | 34.35 | 36.50 | 35.20 | -3.00 | -7.86% | 110 | 179 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 130.00 | 35.30 | 37.55 | 36.00 | -2.63 | -6.81% | 50 | 88 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 131.00 | 36.05 | 38.80 | 37.85 | +0.65 | +1.75% | 30 | 47 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 132.00 | 37.10 | 39.65 | 43.10 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 133.00 | 38.10 | 40.75 | 35.03 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 134.00 | 39.10 | 41.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 135.00 | 40.00 | 42.75 | 41.85 | 0.00 | 0.00% | 0 | 16 | 1.92 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 136.00 | 40.80 | 43.80 | 47.10 | 0.00 | 0.00% | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 137.00 | 42.10 | 44.75 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 138.00 | 43.10 | 46.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 140.00 | 45.10 | 47.80 | 50.40 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 145.00 | 50.10 | 52.55 | 19.22 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:00 PM EST |
| 150.00 | 55.10 | 57.80 | 24.05 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:00 PM EST |
| 155.00 | 60.15 | 62.55 | 31.20 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 4:00:00 PM EST |
| 160.00 | 64.80 | 67.80 | 29.90 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:00 PM EST |
| 165.00 | 70.10 | 72.75 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 170.00 | 75.10 | 77.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 175.00 | 80.15 | 82.80 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 180.00 | 85.10 | 87.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 185.00 | 90.10 | 92.75 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 190.00 | 95.10 | 97.75 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 195.00 | 100.10 | 102.70 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |