Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $84.65 as of 3/31/2025 4:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.15 | 45.00 | 43.35 | -2.12 | -4.67% | 3 | 5 | 2.19 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 39.20 | 41.05 | 42.03 | 0.00 | 0.00% | 0 | 9 | 1.96 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 34.30 | 35.05 | 34.45 | -12.45 | -26.55% | 4 | 415 | 1.71 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 55.00 | 29.45 | 30.20 | 30.55 | 0.00 | 0.00% | 0 | 49 | 1.42 | 0.97 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 60.00 | 24.90 | 25.35 | 25.71 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.95 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 61.00 | 23.95 | 24.40 | 25.05 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.94 | 0.01 | -0.05 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 62.00 | 23.00 | 23.55 | 23.15 | -1.05 | -4.34% | 1 | 18 | 0.81 | 0.93 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 63.00 | 22.05 | 22.45 | 30.72 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.93 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 64.00 | 21.25 | 21.70 | 22.39 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.92 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 20.30 | 20.85 | 19.83 | -6.94 | -25.93% | 13 | 93 | 0.79 | 0.91 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 66.00 | 19.35 | 19.75 | 19.95 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.90 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 67.00 | 18.55 | 19.10 | 18.30 | -1.35 | -6.87% | 5 | 2 | 0.80 | 0.88 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 68.00 | 17.70 | 18.00 | 22.54 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.87 | 0.01 | -0.09 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 69.00 | 16.70 | 17.10 | 12.95 | -4.60 | -26.22% | 1 | 6 | 0.79 | 0.86 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 15.95 | 16.30 | 15.38 | -1.47 | -8.73% | 7 | 40 | 0.79 | 0.85 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 71.00 | 15.15 | 15.65 | 14.45 | -7.45 | -34.02% | 7 | 5 | 0.77 | 0.83 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 72.00 | 14.35 | 14.65 | 13.25 | -10.36 | -43.88% | 1 | 17 | 0.77 | 0.81 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 73.00 | 13.55 | 13.80 | 10.15 | -6.97 | -40.72% | 1 | 12 | 0.76 | 0.80 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 74.00 | 12.80 | 13.30 | 12.13 | -10.94 | -47.43% | 13 | 9 | 0.75 | 0.78 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 75.00 | 12.05 | 12.50 | 11.71 | -1.44 | -10.96% | 37 | 299 | 0.74 | 0.76 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 76.00 | 11.30 | 11.60 | 10.73 | -1.42 | -11.69% | 2 | 104 | 0.75 | 0.74 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 77.00 | 10.60 | 10.90 | 9.55 | -2.45 | -20.42% | 3 | 40 | 0.73 | 0.72 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 78.00 | 9.95 | 10.10 | 9.70 | -0.99 | -9.27% | 64 | 146 | 0.73 | 0.70 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 79.00 | 9.25 | 9.45 | 8.96 | -1.29 | -12.59% | 38 | 91 | 0.72 | 0.68 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 80.00 | 8.65 | 8.85 | 8.65 | -1.05 | -10.83% | 153 | 504 | 0.72 | 0.65 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 81.00 | 8.05 | 8.45 | 8.12 | -0.78 | -8.77% | 89 | 135 | 0.71 | 0.63 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 82.00 | 7.45 | 7.60 | 7.65 | -0.90 | -10.53% | 128 | 176 | 0.71 | 0.60 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 83.00 | 6.90 | 7.05 | 7.07 | -0.93 | -11.63% | 196 | 224 | 0.70 | 0.58 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 84.00 | 6.35 | 7.50 | 6.12 | -1.21 | -16.51% | 61 | 172 | 0.70 | 0.55 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 85.00 | 5.85 | 6.00 | 6.10 | -0.95 | -13.48% | 368 | 748 | 0.69 | 0.53 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 86.00 | 5.40 | 5.75 | 5.25 | -1.30 | -19.85% | 116 | 398 | 0.69 | 0.50 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 87.00 | 4.95 | 5.25 | 4.82 | -0.73 | -13.16% | 126 | 191 | 0.68 | 0.47 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 88.00 | 4.50 | 4.65 | 4.80 | -0.35 | -6.80% | 114 | 323 | 0.68 | 0.45 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 89.00 | 4.10 | 4.25 | 4.15 | -0.80 | -16.17% | 58 | 219 | 0.68 | 0.42 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 90.00 | 3.70 | 3.85 | 3.85 | -0.86 | -18.26% | 363 | 810 | 0.67 | 0.40 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 91.00 | 3.40 | 3.50 | 3.46 | -0.69 | -16.63% | 43 | 333 | 0.67 | 0.37 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 92.00 | 3.05 | 3.40 | 2.90 | -1.05 | -26.59% | 134 | 464 | 0.66 | 0.35 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 93.00 | 2.65 | 2.94 | 2.65 | -0.95 | -26.39% | 90 | 304 | 0.66 | 0.32 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 94.00 | 2.38 | 2.61 | 2.45 | -0.94 | -27.73% | 260 | 999 | 0.65 | 0.30 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 95.00 | 2.26 | 2.47 | 2.32 | -0.78 | -25.17% | 331 | 870 | 0.66 | 0.28 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 96.00 | 1.94 | 2.27 | 2.03 | -0.63 | -23.69% | 118 | 258 | 0.65 | 0.26 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 97.00 | 1.82 | 1.90 | 1.82 | -0.50 | -21.56% | 87 | 239 | 0.65 | 0.24 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 98.00 | 1.51 | 1.72 | 1.54 | -0.64 | -29.36% | 183 | 177 | 0.64 | 0.22 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 99.00 | 1.45 | 1.54 | 1.45 | -0.44 | -23.28% | 71 | 237 | 0.65 | 0.21 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 100.00 | 1.31 | 1.38 | 1.26 | -0.57 | -31.15% | 994 | 2,465 | 0.65 | 0.19 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 101.00 | 1.18 | 1.25 | 1.24 | -0.25 | -16.78% | 120 | 64 | 0.65 | 0.18 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 102.00 | 0.92 | 1.12 | 1.10 | -0.29 | -20.87% | 33 | 72 | 0.64 | 0.16 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 103.00 | 0.81 | 1.01 | 0.95 | -0.32 | -25.20% | 43 | 81 | 0.64 | 0.15 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 104.00 | 0.71 | 0.96 | 0.81 | -0.41 | -33.61% | 8 | 141 | 0.64 | 0.14 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 105.00 | 0.76 | 0.86 | 0.80 | -0.33 | -29.21% | 393 | 1,845 | 0.66 | 0.13 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 106.00 | 0.68 | 0.79 | 0.73 | -0.27 | -27.00% | 94 | 47 | 0.66 | 0.12 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 107.00 | 0.62 | 0.67 | 0.60 | -0.27 | -31.04% | 19 | 100 | 0.65 | 0.10 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 108.00 | 0.55 | 0.61 | 0.56 | -0.22 | -28.21% | 22 | 45 | 0.66 | 0.10 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 109.00 | 0.50 | 0.56 | 0.42 | -0.25 | -37.32% | 1 | 35 | 0.66 | 0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 110.00 | 0.44 | 0.50 | 0.45 | -0.29 | -39.19% | 225 | 1,085 | 0.66 | 0.08 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 111.00 | 0.40 | 0.46 | 0.40 | -0.14 | -25.93% | 15 | 26 | 0.66 | 0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 112.00 | 0.36 | 0.43 | 0.36 | -0.06 | -14.29% | 9 | 23 | 0.67 | 0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 113.00 | 0.33 | 0.42 | 0.33 | -0.15 | -31.25% | 2 | 26 | 0.68 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 114.00 | 0.30 | 0.40 | 0.34 | -0.08 | -19.05% | 2 | 31 | 0.68 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 115.00 | 0.27 | 0.33 | 0.32 | -0.08 | -20.00% | 139 | 727 | 0.68 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 116.00 | 0.15 | 0.42 | 0.25 | -0.12 | -32.44% | 7 | 14 | 0.68 | 0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 117.00 | 0.20 | 0.41 | 0.25 | -0.07 | -21.88% | 8 | 11 | 0.71 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 118.00 | 0.19 | 0.40 | 0.26 | -0.06 | -18.75% | 2 | 8 | 0.73 | 0.04 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 119.00 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 12 | 2 | 0.67 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 120.00 | 0.18 | 0.20 | 0.20 | -0.05 | -20.00% | 123 | 1,724 | 0.70 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 121.00 | 0.09 | 0.34 | 0.18 | -0.29 | -61.71% | 2 | 10 | 0.71 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 122.00 | 0.03 | 0.31 | 0.17 | -0.27 | -61.37% | 1 | 1 | 0.67 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 123.00 | 0.14 | 0.18 | 0.18 | -0.08 | -30.77% | 11 | 30 | 0.72 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 124.00 | 0.07 | 0.28 | 0.28 | +0.06 | +27.28% | 2 | 4 | 0.72 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 125.00 | 0.10 | 0.27 | 0.14 | 0.00 | 0.00% | 134 | 935 | 0.78 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 126.00 | 0.01 | 0.16 | 0.29 | 0.00 | 0.00% | 0 | 65 | 0.65 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 127.00 | 0.05 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 128.00 | 0.04 | 0.25 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 129.00 | 0.01 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 130.00 | 0.08 | 0.20 | 0.07 | -0.05 | -41.67% | 1 | 739 | 0.79 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 131.00 | 0.01 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 132.00 | 0.01 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 133.00 | 0.03 | 0.23 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 134.00 | 0.01 | 0.22 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 135.00 | 0.01 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 136.00 | 0.01 | 0.22 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 137.00 | 0.01 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 138.00 | 0.02 | 0.21 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 139.00 | 0.02 | 0.21 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 140.00 | 0.02 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 141.00 | 0.02 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 142.00 | 0.02 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 73 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 143.00 | 0.02 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 144.00 | 0.01 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 145.00 | 0.01 | 0.15 | 0.16 | +0.07 | +77.78% | 2 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 146.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 50 | 17 | 1.08 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 0.05 | 0.12 | 0.14 | +0.03 | +27.28% | 681 | 300 | 1.08 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 0.01 | 0.20 | 0.17 | -0.02 | -10.53% | 698 | 343 | 0.90 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 55.00 | 0.28 | 0.32 | 0.32 | -0.03 | -8.58% | 6,249 | 845 | 0.96 | -0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 60.00 | 0.51 | 0.53 | 0.52 | -0.03 | -5.46% | 68,033 | 57,124 | 0.90 | -0.05 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 61.00 | 0.55 | 0.59 | 0.61 | 0.00 | 0.00% | 60 | 57 | 0.88 | -0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 62.00 | 0.62 | 0.66 | 0.66 | -0.06 | -8.34% | 22 | 44 | 0.87 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 63.00 | 0.70 | 0.74 | 0.78 | -0.05 | -6.03% | 11 | 87 | 0.86 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 64.00 | 0.79 | 0.87 | 0.79 | -0.10 | -11.24% | 2,064 | 29 | 0.86 | -0.08 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 0.86 | 1.10 | 0.91 | +0.02 | +2.25% | 1,490 | 2,306 | 0.84 | -0.09 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 66.00 | 0.98 | 1.02 | 1.03 | +0.01 | +0.98% | 37 | 100 | 0.83 | -0.10 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 67.00 | 1.09 | 1.14 | 1.08 | -0.16 | -12.91% | 328 | 487 | 0.82 | -0.12 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 68.00 | 1.21 | 1.26 | 1.28 | +0.05 | +4.07% | 177 | 338 | 0.81 | -0.13 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 69.00 | 1.35 | 1.41 | 1.48 | -0.02 | -1.34% | 156 | 92 | 0.80 | -0.14 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 1.50 | 1.56 | 1.52 | +0.03 | +2.02% | 25,530 | 22,275 | 0.79 | -0.15 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 71.00 | 1.61 | 1.76 | 1.90 | +0.08 | +4.40% | 42 | 149 | 0.78 | -0.17 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 72.00 | 1.85 | 1.92 | 1.86 | -0.04 | -2.11% | 90 | 294 | 0.77 | -0.19 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 73.00 | 2.05 | 2.14 | 2.08 | -0.12 | -5.46% | 98 | 183 | 0.76 | -0.20 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 74.00 | 2.24 | 2.39 | 2.27 | 0.00 | 0.00% | 168 | 546 | 0.76 | -0.22 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 75.00 | 2.49 | 2.64 | 2.50 | +0.10 | +4.17% | 679 | 1,845 | 0.75 | -0.24 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 76.00 | 2.77 | 2.90 | 2.80 | +0.10 | +3.71% | 93 | 319 | 0.74 | -0.26 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 77.00 | 3.05 | 3.15 | 3.11 | +0.12 | +4.02% | 63 | 227 | 0.73 | -0.28 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 78.00 | 3.30 | 3.50 | 3.50 | +0.05 | +1.45% | 99 | 302 | 0.73 | -0.30 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 79.00 | 3.70 | 3.80 | 4.01 | +0.41 | +11.39% | 114 | 182 | 0.72 | -0.32 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 80.00 | 4.05 | 4.15 | 4.10 | +0.19 | +4.86% | 663 | 1,439 | 0.72 | -0.35 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 81.00 | 4.45 | 4.55 | 4.80 | +0.30 | +6.67% | 185 | 259 | 0.72 | -0.37 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 82.00 | 4.75 | 5.00 | 5.15 | +0.48 | +10.28% | 192 | 285 | 0.71 | -0.40 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 83.00 | 5.30 | 5.45 | 5.40 | +0.35 | +6.94% | 266 | 420 | 0.70 | -0.42 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 84.00 | 5.70 | 5.90 | 5.70 | +0.05 | +0.89% | 174 | 630 | 0.70 | -0.45 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 85.00 | 6.25 | 6.40 | 6.22 | +0.07 | +1.14% | 498 | 1,186 | 0.70 | -0.47 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 86.00 | 6.65 | 6.90 | 7.47 | +1.07 | +16.72% | 93 | 226 | 0.69 | -0.50 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 87.00 | 7.05 | 7.45 | 8.00 | +0.95 | +13.48% | 35 | 209 | 0.69 | -0.53 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 88.00 | 7.70 | 8.05 | 7.78 | +0.06 | +0.78% | 68 | 222 | 0.68 | -0.55 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 89.00 | 8.20 | 8.65 | 8.60 | +0.10 | +1.18% | 98 | 215 | 0.68 | -0.58 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 90.00 | 8.85 | 9.30 | 9.65 | +0.66 | +7.35% | 99 | 857 | 0.68 | -0.60 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 91.00 | 9.75 | 9.95 | 9.82 | +0.02 | +0.21% | 50 | 78 | 0.67 | -0.63 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 92.00 | 10.15 | 10.65 | 10.90 | +0.60 | +5.83% | 14 | 191 | 0.67 | -0.65 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 93.00 | 10.95 | 11.35 | 11.40 | +0.24 | +2.16% | 20 | 178 | 0.66 | -0.68 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 94.00 | 11.55 | 12.05 | 11.90 | +0.78 | +7.02% | 72 | 73 | 0.66 | -0.70 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 95.00 | 12.30 | 12.80 | 13.20 | +0.95 | +7.76% | 90 | 347 | 0.66 | -0.72 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 96.00 | 13.05 | 13.60 | 14.31 | +1.21 | +9.24% | 16 | 183 | 0.66 | -0.74 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 97.00 | 13.85 | 14.40 | 14.00 | +0.76 | +5.74% | 21 | 203 | 0.66 | -0.76 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 98.00 | 14.75 | 15.20 | 16.66 | +1.89 | +12.80% | 3 | 38 | 0.63 | -0.78 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 99.00 | 14.75 | 16.05 | 15.28 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.79 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 100.00 | 16.60 | 16.90 | 17.76 | +1.36 | +8.30% | 1,246 | 1,427 | 0.65 | -0.81 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 101.00 | 17.40 | 17.90 | 18.47 | +1.32 | +7.70% | 4 | 1 | 0.65 | -0.82 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 102.00 | 18.25 | 18.70 | % | 0 | 0 | 0.60 | -0.84 | 0.02 | -0.07 | 3/31/2025 4:00:04 PM EST | |||
| 103.00 | 19.00 | 19.60 | 21.77 | +8.82 | +68.11% | 3 | 1 | 0.60 | -0.85 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 104.00 | 19.15 | 20.45 | 20.50 | +0.46 | +2.30% | 7 | 10 | 0.73 | -0.86 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 105.00 | 20.25 | 21.40 | 22.65 | +2.06 | +10.01% | 3 | 122 | 0.75 | -0.87 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 106.00 | 21.95 | 22.45 | 14.80 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.88 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 107.00 | 22.75 | 23.50 | 24.45 | +2.65 | +12.16% | 1 | 16 | 0.86 | -0.90 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 108.00 | 23.80 | 24.20 | 23.49 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.90 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 109.00 | 24.60 | 25.30 | % | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.04 | 3/31/2025 4:00:04 PM EST | |||
| 110.00 | 25.65 | 26.35 | 26.24 | +0.80 | +3.15% | 4 | 50 | 0.89 | -0.92 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 111.00 | 26.50 | 27.35 | 26.85 | % | 2 | 0 | 0.91 | -0.93 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 112.00 | 27.50 | 28.05 | 32.70 | +12.09 | +58.67% | 1 | 1 | 0.97 | -0.93 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 113.00 | 28.50 | 29.05 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.03 | 3/31/2025 4:00:04 PM EST | |||
| 114.00 | 29.40 | 30.25 | % | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.03 | 3/31/2025 4:00:04 PM EST | |||
| 115.00 | 30.40 | 31.00 | 31.00 | +0.86 | +2.86% | 2 | 167 | 1.00 | -0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 116.00 | 31.35 | 32.00 | 23.38 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.96 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 117.00 | 32.35 | 33.20 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 118.00 | 33.35 | 33.95 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 119.00 | 34.35 | 34.95 | % | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 120.00 | 35.45 | 36.15 | 39.18 | +4.13 | +11.79% | 1 | 8 | 1.07 | -0.97 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 121.00 | 36.30 | 37.15 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 122.00 | 37.30 | 38.15 | 37.81 | % | 1 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 123.00 | 38.20 | 39.10 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 124.00 | 39.35 | 40.10 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 125.00 | 40.40 | 41.10 | 29.37 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.98 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 126.00 | 41.15 | 42.10 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 127.00 | 41.25 | 44.10 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 128.00 | 43.15 | 44.10 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 129.00 | 43.25 | 45.10 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 130.00 | 44.20 | 47.10 | 46.80 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 131.00 | 45.25 | 48.10 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 132.00 | 46.20 | 48.10 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 133.00 | 47.25 | 50.10 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 134.00 | 48.25 | 50.10 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 135.00 | 49.25 | 52.10 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 136.00 | 50.25 | 53.10 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 137.00 | 51.20 | 53.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 138.00 | 52.20 | 55.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 139.00 | 53.20 | 56.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 140.00 | 55.15 | 56.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 141.00 | 54.85 | 58.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 142.00 | 56.25 | 58.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 143.00 | 57.25 | 59.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 144.00 | 58.25 | 60.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 145.00 | 59.25 | 61.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 146.00 | 60.25 | 62.10 | 53.95 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |