Options Chain for AIRBNB INC COM CL A (ABNB) - $122.51 as of 4/25/2025 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.80 | 53.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 73.00 | 48.60 | 50.25 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 74.00 | 47.55 | 49.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 75.00 | 46.95 | 48.15 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 76.00 | 45.55 | 47.15 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 77.00 | 44.55 | 46.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 78.00 | 43.75 | 45.35 | 35.65 | 0.00 | 0.00% | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 79.00 | 42.65 | 44.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 80.00 | 41.60 | 43.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 81.00 | 40.65 | 42.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 82.00 | 39.50 | 41.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 83.00 | 38.60 | 40.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 84.00 | 37.50 | 39.35 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 85.00 | 36.50 | 38.35 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 86.00 | 35.60 | 37.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 87.00 | 34.65 | 36.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 88.00 | 33.50 | 35.60 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 89.00 | 32.55 | 34.15 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 90.00 | 31.85 | 33.20 | 32.40 | +8.40 | +35.00% | 1 | 10 | 1.30 | 0.99 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 91.00 | 30.60 | 32.35 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 92.00 | 29.70 | 31.50 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 93.00 | 28.65 | 30.15 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.06 | 4/25/2025 3:59:51 PM EST | |||
| 94.00 | 27.80 | 29.45 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.07 | 4/25/2025 3:59:51 PM EST | |||
| 95.00 | 26.75 | 28.55 | 27.00 | +9.63 | +55.44% | 1 | 2 | 1.29 | 0.98 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 96.00 | 26.05 | 27.45 | 23.11 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.98 | 0.00 | -0.08 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 97.00 | 24.80 | 26.70 | 21.65 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.97 | 0.00 | -0.10 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 98.00 | 23.95 | 25.15 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.12 | 4/25/2025 3:59:51 PM EST | |||
| 99.00 | 23.15 | 24.30 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.12 | 4/25/2025 3:59:51 PM EST | |||
| 100.00 | 22.20 | 23.65 | 22.14 | +1.70 | +8.32% | 2 | 7 | 1.13 | 0.95 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 101.00 | 21.20 | 22.70 | 21.24 | % | 2 | 0 | 1.01 | 0.94 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 102.00 | 20.35 | 21.85 | 17.34 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.93 | 0.01 | -0.17 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 103.00 | 19.50 | 20.75 | 13.15 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.93 | 0.01 | -0.18 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 104.00 | 18.55 | 19.70 | % | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.19 | 4/25/2025 3:59:51 PM EST | |||
| 105.00 | 17.75 | 19.05 | 18.19 | +2.92 | +19.13% | 1 | 10 | 0.89 | 0.90 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 106.00 | 17.00 | 18.85 | 17.15 | +7.15 | +71.50% | 2 | 0 | 1.03 | 0.89 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 107.00 | 16.35 | 17.20 | 12.73 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.88 | 0.01 | -0.24 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 108.00 | 15.00 | 15.80 | 15.54 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.86 | 0.02 | -0.26 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 109.00 | 14.40 | 15.30 | 12.04 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.85 | 0.02 | -0.27 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 13.90 | 14.35 | 13.48 | +0.32 | +2.44% | 2 | 32 | 0.82 | 0.83 | 0.02 | -0.29 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 111.00 | 13.10 | 13.30 | 12.50 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.81 | 0.02 | -0.30 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 112.00 | 12.30 | 13.70 | 11.75 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.80 | 0.02 | -0.32 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 113.00 | 10.90 | 11.75 | 11.20 | 0.00 | 0.00% | 0 | 69 | 0.78 | 0.77 | 0.02 | -0.33 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 114.00 | 10.75 | 11.00 | 10.55 | +0.25 | +2.43% | 16 | 158 | 0.84 | 0.75 | 0.02 | -0.34 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 10.00 | 10.25 | 9.20 | -0.30 | -3.16% | 16 | 257 | 0.83 | 0.73 | 0.02 | -0.36 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 116.00 | 9.35 | 9.55 | 9.11 | +0.41 | +4.72% | 13 | 112 | 0.84 | 0.71 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 117.00 | 8.70 | 8.90 | 8.35 | -0.05 | -0.60% | 3 | 30 | 0.84 | 0.68 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 118.00 | 8.05 | 8.90 | 7.60 | +0.75 | +10.95% | 18 | 79 | 0.88 | 0.65 | 0.03 | -0.38 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 119.00 | 7.40 | 7.60 | 6.93 | +0.78 | +12.69% | 56 | 306 | 0.82 | 0.63 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 6.80 | 7.00 | 6.35 | +0.10 | +1.60% | 19 | 272 | 0.82 | 0.60 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 121.00 | 6.25 | 6.40 | 6.00 | 0.00 | 0.00% | 16 | 98 | 0.81 | 0.57 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 122.00 | 5.55 | 5.85 | 5.80 | +0.35 | +6.43% | 115 | 253 | 0.81 | 0.54 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 123.00 | 4.60 | 5.35 | 4.36 | -0.59 | -11.92% | 46 | 55 | 0.80 | 0.51 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 124.00 | 4.70 | 4.85 | 4.30 | -0.05 | -1.15% | 10 | 47 | 0.80 | 0.48 | 0.03 | -0.38 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 4.25 | 5.15 | 4.35 | +0.35 | +8.75% | 83 | 188 | 0.79 | 0.45 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 126.00 | 3.80 | 3.95 | 3.49 | -0.16 | -4.39% | 31 | 93 | 0.78 | 0.42 | 0.03 | -0.36 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 127.00 | 3.40 | 3.50 | 3.15 | -0.15 | -4.55% | 33 | 110 | 0.78 | 0.39 | 0.03 | -0.35 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 128.00 | 3.00 | 3.15 | 3.08 | +0.17 | +5.85% | 1,151 | 123 | 0.77 | 0.36 | 0.03 | -0.34 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 129.00 | 2.26 | 2.84 | 2.53 | +0.02 | +0.80% | 6 | 84 | 0.73 | 0.33 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 2.29 | 2.45 | 2.35 | -0.04 | -1.68% | 88 | 1,598 | 0.75 | 0.30 | 0.03 | -0.31 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 131.00 | 1.35 | 2.14 | 1.88 | -0.06 | -3.10% | 34 | 113 | 0.68 | 0.27 | 0.03 | -0.29 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 132.00 | 1.75 | 1.88 | 1.58 | -0.09 | -5.39% | 17 | 107 | 0.74 | 0.25 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 133.00 | 1.01 | 2.70 | 1.18 | -0.34 | -22.37% | 13 | 73 | 0.79 | 0.22 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 134.00 | 1.31 | 1.48 | 1.24 | -0.03 | -2.37% | 31 | 80 | 0.74 | 0.20 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 1.13 | 1.25 | 1.13 | -0.04 | -3.42% | 226 | 273 | 0.73 | 0.18 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 136.00 | 0.97 | 1.06 | 0.93 | -0.03 | -3.13% | 1,152 | 24 | 0.73 | 0.16 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 137.00 | 0.82 | 0.90 | 0.84 | -0.08 | -8.70% | 2 | 4 | 0.72 | 0.14 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 138.00 | 0.68 | 2.23 | 0.66 | -0.05 | -7.05% | 5 | 9 | 0.93 | 0.12 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 139.00 | 0.58 | 1.16 | 0.55 | -0.03 | -5.18% | 65 | 5 | 0.80 | 0.11 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 0.33 | 0.58 | 0.53 | -0.02 | -3.64% | 95 | 444 | 0.68 | 0.09 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 141.00 | 0.40 | 1.11 | 0.43 | -0.02 | -4.45% | 60 | 1,233 | 0.85 | 0.08 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 142.00 | 0.32 | 2.31 | 0.37 | -0.02 | -5.13% | 90 | 63 | 1.20 | 0.07 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 143.00 | 0.28 | 0.41 | 0.27 | -0.04 | -12.91% | 62 | 20 | 0.72 | 0.06 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 144.00 | 0.22 | 0.45 | 0.24 | -0.03 | -11.12% | 17 | 2 | 0.75 | 0.05 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 145.00 | 0.20 | 0.22 | 0.20 | -0.05 | -20.00% | 40 | 281 | 0.67 | 0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 150.00 | 0.04 | 0.09 | 0.08 | -0.01 | -11.12% | 90 | 42 | 0.65 | 0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 61 | 0.77 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 20 | 11 | 0.81 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.43 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.22 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 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 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.74 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 0.94 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 0.05 | 0.04 | % | 109 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 78.00 | 0.01 | 0.26 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 79.00 | 0.01 | 2.15 | 0.05 | % | 50 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 80.00 | 0.01 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.69 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 83.00 | 0.00 | 0.22 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 84.00 | 0.02 | 0.27 | 0.05 | % | 60 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 85.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 331 | 23 | 1.11 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.00 | 0.02 | 0.55 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 87.00 | 0.02 | 1.34 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 88.00 | 0.03 | 0.37 | 0.49 | % | 4 | 0 | 1.06 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 89.00 | 0.03 | 0.42 | 0.62 | +0.42 | +210.00% | 4 | 15 | 1.03 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 0.04 | 0.15 | 0.10 | -0.09 | -47.37% | 27 | 18 | 1.04 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 91.00 | 0.04 | 1.13 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 92.00 | 0.05 | 0.24 | 0.14 | -0.36 | -72.00% | 20 | 1 | 1.00 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 93.00 | 0.07 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.27 | -0.01 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 94.00 | 0.09 | 0.95 | % | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.07 | 4/25/2025 3:59:51 PM EST | |||
| 95.00 | 0.10 | 0.49 | 0.20 | 0.00 | 0.00% | 27 | 41 | 1.10 | -0.02 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 96.00 | 0.12 | 1.48 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.02 | 0.00 | -0.08 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 97.00 | 0.14 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.03 | 0.00 | -0.10 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 98.00 | 0.13 | 0.93 | 0.53 | -0.02 | -3.64% | 13 | 54 | 0.98 | -0.04 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 99.00 | 0.14 | 0.36 | 0.33 | -0.10 | -23.26% | 31 | 63 | 0.98 | -0.04 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 0.34 | 0.40 | 0.39 | -0.09 | -18.75% | 130 | 313 | 0.94 | -0.05 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 101.00 | 0.40 | 0.76 | 0.44 | -0.14 | -24.14% | 2 | 46 | 1.01 | -0.06 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 102.00 | 0.40 | 2.42 | 0.52 | -0.19 | -26.77% | 34 | 60 | 1.30 | -0.07 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 103.00 | 0.48 | 0.61 | 0.61 | -0.40 | -39.61% | 22 | 242 | 0.91 | -0.07 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 104.00 | 0.59 | 2.16 | 0.66 | -0.23 | -25.85% | 30 | 41 | 1.17 | -0.08 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 0.48 | 1.19 | 0.80 | -0.15 | -15.79% | 51 | 87 | 0.97 | -0.10 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 106.00 | 0.80 | 2.27 | 0.88 | -0.19 | -17.76% | 13 | 32 | 1.12 | -0.11 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 107.00 | 0.90 | 1.46 | 1.02 | -0.18 | -15.00% | 32 | 25 | 0.95 | -0.12 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 108.00 | 0.99 | 1.16 | 1.13 | -0.25 | -18.12% | 21 | 42 | 0.88 | -0.14 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 109.00 | 0.80 | 1.62 | 1.32 | +0.03 | +2.33% | 22 | 26 | 0.87 | -0.15 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 1.36 | 1.47 | 1.52 | -0.16 | -9.53% | 60 | 135 | 0.87 | -0.17 | 0.02 | -0.29 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 111.00 | 1.54 | 1.64 | 1.61 | -0.39 | -19.50% | 32 | 106 | 0.86 | -0.19 | 0.02 | -0.30 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 112.00 | 1.75 | 2.71 | 1.85 | -0.48 | -20.61% | 20 | 108 | 0.95 | -0.20 | 0.02 | -0.32 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 113.00 | 1.97 | 2.84 | 2.10 | -0.30 | -12.50% | 83 | 152 | 0.93 | -0.23 | 0.02 | -0.33 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 114.00 | 2.03 | 2.83 | 2.44 | -0.39 | -13.79% | 1,042 | 288 | 0.90 | -0.25 | 0.02 | -0.34 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 2.49 | 2.61 | 2.76 | -0.23 | -7.70% | 84 | 836 | 0.85 | -0.27 | 0.02 | -0.36 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 116.00 | 1.81 | 2.92 | 3.00 | -0.53 | -15.02% | 17 | 85 | 0.76 | -0.29 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 117.00 | 2.97 | 3.25 | 3.39 | -1.30 | -27.72% | 8 | 32 | 0.83 | -0.32 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 118.00 | 3.45 | 3.55 | 3.55 | -0.52 | -12.78% | 15 | 76 | 0.83 | -0.35 | 0.03 | -0.38 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 119.00 | 2.56 | 3.95 | 3.88 | -0.77 | -16.56% | 14 | 87 | 0.73 | -0.37 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 4.15 | 4.55 | 4.40 | -0.59 | -11.83% | 33 | 125 | 0.83 | -0.40 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 121.00 | 4.65 | 4.80 | 5.01 | -0.41 | -7.57% | 314 | 143 | 0.82 | -0.43 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 122.00 | 3.95 | 5.25 | 5.55 | -0.40 | -6.73% | 164 | 190 | 0.82 | -0.46 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 123.00 | 5.60 | 5.75 | 5.64 | -0.81 | -12.56% | 71 | 34 | 0.81 | -0.49 | 0.03 | -0.39 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 124.00 | 6.10 | 6.40 | 6.50 | -0.45 | -6.48% | 20 | 22 | 0.81 | -0.52 | 0.03 | -0.38 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 6.65 | 6.75 | 7.00 | -0.50 | -6.67% | 8 | 32 | 0.80 | -0.55 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 126.00 | 7.15 | 7.60 | 8.00 | -0.35 | -4.20% | 5 | 7 | 0.81 | -0.58 | 0.03 | -0.36 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 127.00 | 7.75 | 7.95 | 14.00 | 0.00 | 0.00% | 0 | 44 | 0.78 | -0.61 | 0.03 | -0.35 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 128.00 | 8.35 | 9.50 | 9.40 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.64 | 0.03 | -0.34 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 129.00 | 9.00 | 10.15 | 10.90 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.67 | 0.03 | -0.32 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 9.65 | 10.30 | 11.50 | 0.00 | 0.00% | 0 | 29 | 0.79 | -0.70 | 0.03 | -0.31 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 131.00 | 10.35 | 12.55 | 10.65 | % | 4 | 0 | 0.94 | -0.73 | 0.03 | -0.29 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 132.00 | 11.10 | 11.30 | % | 0 | 0 | 0.81 | -0.75 | 0.02 | -0.27 | 4/25/2025 3:59:51 PM EST | |||
| 133.00 | 11.55 | 12.05 | % | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.25 | 4/25/2025 3:59:51 PM EST | |||
| 134.00 | 12.55 | 13.15 | 12.95 | % | 9 | 0 | 0.76 | -0.80 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 135.00 | 13.45 | 13.65 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.82 | 0.02 | -0.21 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 136.00 | 13.65 | 14.50 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.84 | 0.02 | -0.20 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 137.00 | 15.10 | 15.60 | 16.00 | -8.50 | -34.70% | 10 | 0 | 0.75 | -0.86 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 138.00 | 15.00 | 16.80 | 16.85 | -2.35 | -12.24% | 1 | 0 | 0.89 | -0.88 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 139.00 | 15.45 | 17.45 | 20.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.89 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 17.75 | 18.65 | 16.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.13 | 4/2/2025 | 4/25/2025 3:59:51 PM EST |
| 141.00 | 18.40 | 19.65 | % | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.11 | 4/25/2025 3:59:51 PM EST | |||
| 142.00 | 19.40 | 20.50 | % | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.10 | 4/25/2025 3:59:51 PM EST | |||
| 143.00 | 20.45 | 21.40 | 24.70 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.94 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 144.00 | 20.90 | 22.35 | % | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.08 | 4/25/2025 3:59:51 PM EST | |||
| 145.00 | 21.80 | 23.35 | % | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.07 | 4/25/2025 3:59:51 PM EST | |||
| 150.00 | 26.40 | 29.45 | 32.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 155.00 | 31.90 | 33.00 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 160.00 | 36.95 | 38.15 | 37.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 3/14/2025 | 4/25/2025 3:59:51 PM EST |
| 165.00 | 42.05 | 43.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 170.00 | 47.00 | 48.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 175.00 | 52.00 | 53.15 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 180.00 | 56.60 | 58.15 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 185.00 | 61.90 | 63.35 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |