Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $120.28 as of 4/25/2025 8:17:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 108.95 | 111.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 98.95 | 101.25 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 89.00 | 91.30 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 40.00 | 78.25 | 81.30 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 50.00 | 69.00 | 71.30 | 59.35 | 0.00 | 0.00% | 0 | 20 | 4.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 59.50 | 61.20 | 49.70 | 0.00 | 0.00% | 0 | 11 | 3.43 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 54.45 | 56.15 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 70.00 | 49.50 | 51.05 | 38.25 | 0.00 | 0.00% | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 71.00 | 48.55 | 50.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 72.00 | 47.45 | 49.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 73.00 | 46.45 | 48.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 74.00 | 45.35 | 47.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 75.00 | 44.40 | 46.00 | 37.69 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 43.65 | 45.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 77.00 | 42.40 | 44.15 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 78.00 | 41.45 | 43.25 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 79.00 | 40.40 | 42.05 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 80.00 | 39.60 | 41.20 | 28.50 | 0.00 | 0.00% | 0 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 81.00 | 38.45 | 40.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 82.00 | 37.55 | 38.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 83.00 | 36.65 | 38.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 84.00 | 35.45 | 37.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 85.00 | 34.50 | 36.00 | 35.23 | +3.77 | +11.99% | 1 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 33.55 | 35.20 | 27.86 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 32.55 | 34.00 | 21.45 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 31.50 | 33.15 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 89.00 | 30.55 | 32.20 | 18.30 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 29.60 | 31.15 | 29.87 | +4.87 | +19.48% | 3 | 11 | 1.70 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 28.50 | 30.25 | 17.58 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 27.50 | 29.25 | 27.56 | % | 6 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 93.00 | 26.80 | 28.00 | 26.45 | -0.15 | -0.57% | 2 | 33 | 1.44 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 94.00 | 25.85 | 27.00 | 19.50 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.99 | 0.00 | -0.03 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 24.85 | 25.90 | 24.69 | +1.35 | +5.79% | 1 | 473 | 1.33 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 24.10 | 24.85 | 24.03 | +1.16 | +5.08% | 1 | 31 | 1.14 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 22.90 | 23.70 | 13.09 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.04 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 21.80 | 22.65 | 21.80 | +10.60 | +94.65% | 194 | 9 | 1.14 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 21.00 | 21.90 | 20.75 | +0.08 | +0.39% | 1 | 27 | 1.01 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 20.05 | 20.70 | 20.00 | -0.14 | -0.70% | 87 | 313 | 0.82 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 19.05 | 19.75 | 19.03 | -1.24 | -6.12% | 2 | 28 | 1.01 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 18.10 | 18.95 | 18.25 | +0.58 | +3.29% | 1 | 19 | 0.94 | 0.97 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 17.15 | 18.00 | 16.26 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.97 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 15.95 | 17.00 | 16.30 | +0.66 | +4.22% | 1 | 29 | 0.91 | 0.96 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 15.10 | 15.90 | 15.17 | +1.29 | +9.30% | 23 | 1,032 | 0.82 | 0.95 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 14.20 | 14.85 | 14.42 | +1.02 | +7.62% | 3 | 374 | 0.78 | 0.94 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 12.40 | 13.80 | 13.45 | +0.90 | +7.18% | 1 | 193 | 0.76 | 0.94 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 12.50 | 12.85 | 12.24 | +0.29 | +2.43% | 81 | 696 | 0.55 | 0.92 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 11.40 | 11.90 | 11.40 | +0.75 | +7.05% | 16 | 367 | 0.60 | 0.91 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 10.75 | 10.95 | 10.75 | +0.62 | +6.12% | 759 | 1,726 | 0.54 | 0.90 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 111.00 | 9.30 | 10.00 | 9.55 | +0.35 | +3.81% | 43 | 792 | 0.44 | 0.88 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 112.00 | 8.90 | 9.10 | 8.75 | +0.70 | +8.70% | 67 | 513 | 0.50 | 0.86 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 113.00 | 8.05 | 8.25 | 8.00 | +0.68 | +9.29% | 183 | 404 | 0.50 | 0.84 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 114.00 | 7.20 | 7.45 | 7.15 | +0.30 | +4.38% | 34 | 429 | 0.49 | 0.81 | 0.04 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 6.40 | 6.65 | 6.45 | +0.25 | +4.04% | 271 | 1,504 | 0.48 | 0.77 | 0.04 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 116.00 | 5.65 | 5.90 | 5.79 | +0.59 | +11.35% | 130 | 1,159 | 0.48 | 0.73 | 0.04 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 117.00 | 5.00 | 5.20 | 5.02 | +0.17 | +3.51% | 191 | 752 | 0.48 | 0.68 | 0.05 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 118.00 | 4.35 | 4.50 | 4.45 | +0.15 | +3.49% | 332 | 1,809 | 0.47 | 0.64 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 119.00 | 3.75 | 3.90 | 3.85 | +0.05 | +1.32% | 516 | 821 | 0.47 | 0.58 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 3.20 | 3.30 | 3.30 | 0.00 | 0.00% | 3,283 | 4,172 | 0.46 | 0.53 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 121.00 | 2.77 | 2.84 | 2.80 | -0.10 | -3.45% | 1,307 | 694 | 0.47 | 0.48 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 122.00 | 2.34 | 2.41 | 2.36 | -0.07 | -2.89% | 1,307 | 985 | 0.47 | 0.43 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 123.00 | 1.96 | 2.02 | 2.00 | -0.06 | -2.92% | 939 | 923 | 0.47 | 0.38 | 0.05 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 124.00 | 1.63 | 1.68 | 1.68 | -0.10 | -5.62% | 610 | 2,219 | 0.47 | 0.33 | 0.05 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 1.36 | 1.41 | 1.40 | -0.10 | -6.67% | 3,041 | 4,555 | 0.47 | 0.28 | 0.04 | -0.19 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 126.00 | 1.12 | 1.18 | 1.15 | -0.15 | -11.54% | 857 | 655 | 0.47 | 0.24 | 0.04 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 127.00 | 0.92 | 0.96 | 0.96 | -0.14 | -12.73% | 515 | 424 | 0.47 | 0.21 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 128.00 | 0.74 | 0.80 | 0.80 | -0.12 | -13.05% | 871 | 1,033 | 0.48 | 0.18 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 129.00 | 0.62 | 0.65 | 0.61 | -0.17 | -21.80% | 310 | 3,718 | 0.48 | 0.15 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 0.52 | 0.55 | 0.53 | -0.13 | -19.70% | 4,836 | 4,132 | 0.49 | 0.13 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 131.00 | 0.42 | 0.46 | 0.42 | -0.14 | -25.00% | 1,608 | 356 | 0.49 | 0.11 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 132.00 | 0.35 | 0.39 | 0.36 | -0.09 | -20.00% | 102 | 184 | 0.50 | 0.09 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 133.00 | 0.29 | 0.32 | 0.29 | -0.11 | -27.50% | 163 | 826 | 0.51 | 0.08 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 134.00 | 0.25 | 0.27 | 0.22 | -0.11 | -33.34% | 53 | 299 | 0.51 | 0.07 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 0.21 | 0.23 | 0.21 | -0.07 | -25.00% | 518 | 1,225 | 0.52 | 0.06 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 136.00 | 0.17 | 0.18 | 0.18 | -0.08 | -30.77% | 50 | 630 | 0.52 | 0.05 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 137.00 | 0.07 | 0.16 | 0.14 | -0.08 | -36.37% | 7 | 147 | 0.51 | 0.04 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 138.00 | 0.09 | 0.17 | 0.08 | -0.10 | -55.56% | 440 | 1,158 | 0.54 | 0.04 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 139.00 | 0.05 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 3,738 | 0.54 | 0.03 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 0.08 | 0.10 | 0.10 | -0.03 | -23.08% | 206 | 1,768 | 0.55 | 0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 141.00 | 0.04 | 0.10 | 0.08 | -0.12 | -60.00% | 1 | 127 | 0.55 | 0.02 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 142.00 | 0.06 | 0.09 | 0.06 | -0.04 | -40.00% | 51 | 197 | 0.59 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 143.00 | 0.05 | 0.13 | 0.08 | -0.02 | -20.00% | 123 | 114 | 0.63 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 144.00 | 0.04 | 0.15 | 0.05 | -0.09 | -64.29% | 22 | 218 | 0.63 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 0.02 | 0.08 | 0.10 | +0.02 | +25.00% | 10 | 526 | 0.63 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 146.00 | 0.02 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.64 | 0.01 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 147.00 | 0.02 | 0.11 | 0.53 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 148.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 218 | 0.65 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 149.00 | 0.01 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 206 | 0.64 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 0.01 | 0.07 | 0.08 | +0.01 | +14.29% | 46 | 828 | 0.66 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 152.50 | 0.01 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 85 | 153 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 157.50 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 37 | 77 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 951 | 1,242 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 141 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 167.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 402 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 182 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 705 | 75 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 62 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 115 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 1 | 356 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.19 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 763 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 0.25 | 0.62 | 0.00 | 0.00% | 0 | 43 | 1.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 73.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 187 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 445 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 6 | 542 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.14 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.24 | 0.14 | +0.05 | +55.56% | 1 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 63 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.08 | 0.01 | -0.02 | -66.67% | 21 | 448 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 0.01 | 0.35 | 0.03 | -0.02 | -40.00% | 2 | 158 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 0.01 | 0.44 | 0.05 | -0.07 | -58.34% | 2 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 0.01 | 0.04 | 0.02 | -0.08 | -80.00% | 85 | 89 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 89.00 | 0.01 | 0.08 | 0.02 | -0.08 | -80.00% | 2 | 176 | 0.90 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 18 | 1,370 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.12 | 0.29 | 0.00 | 0.00% | 0 | 117 | 0.87 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 0.02 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 93.00 | 0.02 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 143 | 0.84 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 94.00 | 0.02 | 0.07 | 0.05 | -0.13 | -72.23% | 10 | 158 | 0.77 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 0.04 | 0.07 | 0.05 | -0.11 | -68.75% | 743 | 781 | 0.76 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 0.03 | 0.19 | 0.06 | -0.10 | -62.50% | 11 | 284 | 0.85 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 0.04 | 0.10 | 0.21 | +0.05 | +31.25% | 1 | 34 | 0.74 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 0.08 | 0.11 | 0.11 | -0.04 | -26.67% | 12 | 485 | 0.74 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 0.04 | 0.20 | 0.11 | -0.18 | -62.07% | 2 | 154 | 0.72 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 0.11 | 0.10 | -0.10 | -50.00% | 303 | 2,228 | 0.69 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 0.09 | 0.22 | 0.14 | -0.11 | -44.00% | 7 | 135 | 0.69 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 0.07 | 0.20 | 0.18 | -0.12 | -40.00% | 103 | 728 | 0.65 | -0.03 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 0.12 | 0.31 | 0.14 | -0.16 | -53.34% | 34 | 230 | 0.67 | -0.03 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 0.15 | 0.20 | 0.17 | -0.19 | -52.78% | 237 | 279 | 0.62 | -0.04 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 0.18 | 0.23 | 0.20 | -0.17 | -45.95% | 779 | 1,891 | 0.61 | -0.05 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 0.22 | 0.25 | 0.22 | -0.25 | -53.20% | 368 | 497 | 0.59 | -0.06 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 0.25 | 0.29 | 0.24 | -0.25 | -51.02% | 47 | 256 | 0.57 | -0.06 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 0.30 | 0.33 | 0.30 | -0.35 | -53.85% | 170 | 374 | 0.55 | -0.08 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 0.35 | 0.38 | 0.34 | -0.31 | -47.70% | 123 | 663 | 0.54 | -0.09 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 0.42 | 0.45 | 0.43 | -0.36 | -45.57% | 1,056 | 3,049 | 0.53 | -0.10 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 111.00 | 0.51 | 0.54 | 0.51 | -0.41 | -44.57% | 147 | 637 | 0.51 | -0.12 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 112.00 | 0.61 | 0.63 | 0.62 | -0.59 | -48.76% | 232 | 562 | 0.50 | -0.14 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 113.00 | 0.75 | 0.79 | 0.76 | -0.51 | -40.16% | 334 | 590 | 0.49 | -0.16 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 114.00 | 0.92 | 0.96 | 0.93 | -0.57 | -38.00% | 987 | 549 | 0.49 | -0.19 | 0.04 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 1.13 | 1.15 | 1.13 | -0.66 | -36.88% | 1,441 | 3,586 | 0.48 | -0.23 | 0.04 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 116.00 | 1.38 | 1.44 | 1.37 | -0.75 | -35.38% | 148 | 892 | 0.48 | -0.27 | 0.04 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 117.00 | 1.68 | 1.75 | 1.66 | -0.81 | -32.80% | 968 | 361 | 0.47 | -0.32 | 0.05 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 118.00 | 2.03 | 2.10 | 1.94 | -0.90 | -31.69% | 752 | 1,885 | 0.47 | -0.36 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 119.00 | 2.43 | 2.48 | 2.44 | -0.86 | -26.07% | 714 | 849 | 0.47 | -0.42 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 2.88 | 2.96 | 2.78 | -1.12 | -28.72% | 557 | 694 | 0.46 | -0.47 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 121.00 | 3.30 | 3.45 | 3.34 | -1.38 | -29.24% | 160 | 184 | 0.46 | -0.52 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 122.00 | 3.85 | 4.05 | 3.98 | -1.02 | -20.40% | 37 | 626 | 0.46 | -0.57 | 0.05 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 123.00 | 4.50 | 4.75 | 4.81 | -1.22 | -20.24% | 14 | 256 | 0.46 | -0.62 | 0.05 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 124.00 | 5.15 | 5.45 | 5.30 | -1.35 | -20.31% | 134 | 129 | 0.46 | -0.67 | 0.05 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 5.85 | 6.15 | 6.03 | -1.62 | -21.18% | 17 | 1,175 | 0.46 | -0.72 | 0.04 | -0.19 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 126.00 | 6.65 | 6.90 | 7.25 | -1.53 | -17.43% | 3 | 102 | 0.47 | -0.76 | 0.04 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 127.00 | 7.45 | 7.75 | 7.88 | -1.27 | -13.88% | 59 | 54 | 0.47 | -0.79 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 128.00 | 8.25 | 9.00 | 9.45 | 0.00 | 0.00% | 0 | 75 | 0.53 | -0.82 | 0.03 | -0.14 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 129.00 | 9.15 | 9.65 | 9.95 | -1.05 | -9.55% | 1 | 1,014 | 0.51 | -0.85 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 10.00 | 10.55 | 10.40 | -1.55 | -12.98% | 42 | 257 | 0.51 | -0.87 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 131.00 | 10.95 | 11.75 | 11.92 | -1.29 | -9.77% | 2 | 46 | 0.54 | -0.89 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 132.00 | 11.70 | 13.00 | 12.66 | -10.65 | -45.69% | 2 | 22 | 0.71 | -0.91 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 133.00 | 12.70 | 13.15 | 13.35 | -0.45 | -3.27% | 70 | 237 | 0.66 | -0.92 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 134.00 | 13.45 | 14.95 | 14.46 | -0.52 | -3.48% | 12 | 18 | 0.72 | -0.93 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 14.40 | 15.25 | 20.64 | 0.00 | 0.00% | 0 | 49 | 0.78 | -0.94 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 136.00 | 15.40 | 17.10 | 21.20 | 0.00 | 0.00% | 0 | 53 | 0.78 | -0.95 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 137.00 | 16.40 | 17.20 | 17.97 | 0.00 | 0.00% | 0 | 28 | 0.77 | -0.96 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 138.00 | 17.30 | 18.20 | 24.80 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.96 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 139.00 | 18.20 | 19.15 | 33.32 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.97 | 0.01 | -0.05 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 18.35 | 20.85 | 26.25 | 0.00 | 0.00% | 0 | 89 | 0.86 | -0.97 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 141.00 | 20.30 | 21.00 | 26.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.98 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 142.00 | 21.55 | 21.90 | 13.95 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.98 | 0.00 | -0.02 | 4/2/2025 | 4/25/2025 4:00:01 PM EST |
| 143.00 | 21.35 | 23.95 | 24.20 | 0.00 | 0.00% | 0 | 42 | 0.99 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 144.00 | 23.30 | 24.10 | 37.95 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 24.25 | 26.00 | 31.30 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 146.00 | 25.20 | 26.30 | 48.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 147.00 | 25.70 | 27.65 | 40.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 148.00 | 26.55 | 28.65 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 149.00 | 27.70 | 29.35 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 3/17/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 28.60 | 30.45 | 30.45 | +8.27 | +37.29% | 7 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 152.50 | 31.20 | 32.90 | 14.28 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 33.55 | 35.60 | 19.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 157.50 | 36.45 | 37.95 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 160.00 | 38.75 | 40.50 | 37.40 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 162.50 | 41.05 | 43.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 165.00 | 43.70 | 45.55 | 32.99 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:01 PM EST |
| 167.50 | 46.15 | 48.15 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 170.00 | 48.75 | 50.65 | 35.17 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 53.85 | 55.45 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 180.00 | 58.85 | 60.55 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 185.00 | 63.60 | 65.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 190.00 | 68.65 | 70.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 195.00 | 73.60 | 75.55 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 200.00 | 78.85 | 80.55 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |