Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $58.92 as of 4/25/2025 8:50:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 32.85 | 36.60 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 25.00 | 31.90 | 35.60 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 26.00 | 30.85 | 34.60 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 27.00 | 29.85 | 33.60 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 28.00 | 28.85 | 32.60 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 29.00 | 27.85 | 31.60 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 30.00 | 26.85 | 30.60 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 31.00 | 25.85 | 29.60 | 20.70 | 0.00 | 0.00% | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 32.00 | 24.85 | 28.60 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 32.50 | 24.35 | 28.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 33.00 | 23.85 | 27.60 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 33.50 | 23.35 | 27.10 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 34.00 | 23.00 | 26.25 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 34.50 | 23.90 | 24.70 | 20.40 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 23.50 | 24.20 | 16.15 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 35.50 | 23.05 | 24.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 36.00 | 22.35 | 23.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 36.50 | 21.95 | 22.75 | 21.00 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 37.00 | 21.35 | 22.20 | 17.51 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 20.90 | 22.25 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 38.00 | 20.45 | 21.20 | 15.85 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 38.50 | 19.95 | 20.85 | 18.70 | 0.00 | 0.00% | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 39.00 | 19.35 | 20.05 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 39.50 | 19.10 | 19.75 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 40.00 | 18.50 | 19.15 | 11.75 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 40.50 | 17.90 | 19.85 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 41.00 | 17.50 | 18.40 | 16.40 | +0.15 | +0.93% | 1 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 41.50 | 16.95 | 18.25 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 42.00 | 16.30 | 17.35 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 15.95 | 16.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 43.00 | 15.40 | 16.75 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 43.50 | 14.90 | 17.00 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 44.00 | 14.45 | 15.35 | 7.40 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 44.50 | 14.00 | 15.35 | 7.05 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 13.40 | 14.30 | 12.50 | -0.30 | -2.35% | 15 | 56 | 1.48 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.50 | 12.90 | 14.50 | 11.80 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.99 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 46.00 | 12.40 | 13.10 | 9.70 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.98 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 46.50 | 11.85 | 14.05 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.97 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 47.00 | 11.60 | 12.40 | 11.90 | +3.60 | +43.38% | 7 | 15 | 1.29 | 0.97 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 10.85 | 13.00 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.97 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 48.00 | 10.65 | 11.30 | 10.79 | +3.33 | +44.64% | 2 | 731 | 1.16 | 0.97 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 48.50 | 9.85 | 11.20 | 6.15 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.95 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 49.00 | 9.65 | 10.40 | 9.05 | 0.00 | 0.00% | 0 | 293 | 1.20 | 0.95 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 49.50 | 9.00 | 9.70 | 5.85 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.94 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 8.70 | 9.45 | 8.86 | +1.16 | +15.07% | 26 | 383 | 0.70 | 0.94 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 51.00 | 7.85 | 8.60 | 7.67 | +0.91 | +13.47% | 9 | 109 | 0.77 | 0.92 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 52.00 | 7.20 | 7.35 | 7.01 | +1.08 | +18.22% | 56 | 124 | 0.75 | 0.89 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 53.00 | 6.30 | 6.45 | 6.06 | +1.01 | +20.00% | 28 | 891 | 0.72 | 0.86 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 54.00 | 5.45 | 5.60 | 5.10 | +0.75 | +17.25% | 83 | 519 | 0.73 | 0.82 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 4.65 | 4.80 | 4.65 | +1.05 | +29.17% | 85 | 1,466 | 0.70 | 0.78 | 0.06 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 56.00 | 3.90 | 4.05 | 3.65 | +0.50 | +15.88% | 671 | 662 | 0.69 | 0.73 | 0.06 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.00 | 3.20 | 3.35 | 2.98 | +0.53 | +21.64% | 720 | 600 | 0.67 | 0.66 | 0.07 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 58.00 | 2.54 | 2.75 | 2.58 | +0.58 | +29.00% | 535 | 777 | 0.66 | 0.59 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 59.00 | 2.07 | 2.20 | 2.05 | +0.47 | +29.75% | 1,692 | 781 | 0.66 | 0.51 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 1.62 | 1.70 | 1.60 | +0.37 | +30.09% | 2,058 | 1,066 | 0.65 | 0.43 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 61.00 | 1.03 | 1.30 | 1.25 | +0.39 | +45.35% | 413 | 215 | 0.64 | 0.36 | 0.07 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.00 | 0.88 | 0.98 | 0.83 | +0.20 | +31.75% | 364 | 203 | 0.63 | 0.28 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 63.00 | 0.66 | 0.72 | 0.65 | +0.11 | +20.37% | 443 | 631 | 0.63 | 0.22 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 64.00 | 0.47 | 0.53 | 0.49 | +0.14 | +40.00% | 190 | 140 | 0.63 | 0.17 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 0.34 | 0.38 | 0.34 | +0.09 | +36.00% | 225 | 1,181 | 0.63 | 0.13 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 66.00 | 0.22 | 0.32 | 0.20 | -0.02 | -9.10% | 232 | 409 | 0.66 | 0.09 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.00 | 0.14 | 0.25 | 0.14 | +0.01 | +7.70% | 527 | 55 | 0.66 | 0.07 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.13 | 0.09 | +0.01 | +12.50% | 13 | 192 | 0.55 | 0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 69.00 | 0.03 | 0.52 | 0.07 | +0.02 | +40.00% | 14 | 77 | 0.97 | 0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 0.01 | 0.15 | 0.09 | +0.03 | +50.00% | 5 | 211 | 0.65 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.26 | 0.05 | -0.09 | -64.29% | 1 | 40 | 0.71 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.93 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.08 | 0.02 | +0.01 | +100.00% | 22 | 55 | 0.68 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.83 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.44 | 0.04 | 0.00 | 0.00% | 0 | 55 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 160 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.42 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.42 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.43 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.43 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.43 | 0.49 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.43 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.43 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.43 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.43 | 0.12 | 0.00 | 0.00% | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 34.50 | 0.00 | 0.43 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 55 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 0.39 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.22 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.39 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 10 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 38.50 | 0.00 | 0.08 | 0.04 | -0.12 | -75.00% | 2 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 39.00 | 0.01 | 0.05 | 0.01 | -0.04 | -80.00% | 10 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.40 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 40.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 12 | 875 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 42.00 | 0.01 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 88 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 43.00 | 0.01 | 0.07 | 0.13 | +0.07 | +116.67% | 6 | 97 | 0.99 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 43.50 | 0.01 | 0.11 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 9 | 155 | 0.98 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 44.50 | 0.00 | 0.12 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 45.00 | 0.02 | 0.08 | 0.08 | -0.02 | -20.00% | 33 | 525 | 0.90 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 0.12 | 0.34 | 0.00 | 0.00% | 0 | 12 | 1.04 | -0.01 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.14 | 0.08 | -0.04 | -33.34% | 4 | 262 | 0.92 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 0.21 | 0.09 | -0.23 | -71.88% | 1 | 6 | 0.90 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.00 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 41 | 224 | 0.86 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 0.01 | 0.53 | 0.08 | -0.11 | -57.90% | 17 | 67 | 1.14 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 48.00 | 0.04 | 0.20 | 0.10 | -0.14 | -58.34% | 31 | 423 | 0.86 | -0.03 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 48.50 | 0.02 | 0.60 | 0.17 | -0.05 | -22.73% | 25 | 17 | 0.99 | -0.05 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 49.00 | 0.06 | 0.16 | 0.13 | -0.16 | -55.18% | 34 | 182 | 0.80 | -0.05 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 49.50 | 0.12 | 0.17 | 0.16 | -0.18 | -52.95% | 27 | 28 | 0.80 | -0.06 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 0.14 | 0.17 | 0.15 | -0.42 | -73.69% | 91 | 1,257 | 0.78 | -0.06 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 51.00 | 0.19 | 0.24 | 0.10 | -0.45 | -81.82% | 100 | 373 | 0.76 | -0.08 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 52.00 | 0.29 | 0.33 | 0.31 | -0.40 | -56.34% | 99 | 372 | 0.75 | -0.11 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 53.00 | 0.39 | 0.44 | 0.48 | -0.42 | -46.67% | 86 | 158 | 0.73 | -0.14 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 54.00 | 0.54 | 0.58 | 0.56 | -0.57 | -50.45% | 110 | 238 | 0.71 | -0.18 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 0.72 | 0.78 | 0.79 | -0.70 | -46.98% | 307 | 9,087 | 0.69 | -0.22 | 0.06 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 56.00 | 0.97 | 1.10 | 1.00 | -0.80 | -44.45% | 46 | 1,427 | 0.68 | -0.27 | 0.06 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.00 | 1.24 | 1.42 | 1.32 | -0.94 | -41.60% | 247 | 522 | 0.66 | -0.34 | 0.07 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 58.00 | 1.61 | 1.89 | 1.72 | -0.98 | -36.30% | 1,411 | 229 | 0.65 | -0.41 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 59.00 | 2.11 | 2.27 | 2.14 | -1.16 | -35.16% | 1,178 | 362 | 0.65 | -0.49 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 2.62 | 2.72 | 2.90 | -1.10 | -27.50% | 26 | 119 | 0.65 | -0.57 | 0.08 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 61.00 | 3.20 | 3.35 | 3.35 | -0.93 | -21.73% | 12 | 73 | 0.63 | -0.64 | 0.07 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.00 | 3.90 | 4.85 | 3.75 | -1.85 | -33.04% | 2 | 175 | 0.63 | -0.72 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 63.00 | 4.65 | 4.90 | 4.97 | -0.93 | -15.77% | 1 | 51 | 0.67 | -0.78 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 64.00 | 5.20 | 6.30 | 13.02 | 0.00 | 0.00% | 0 | 23 | 0.75 | -0.83 | 0.05 | -0.08 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 5.90 | 6.55 | 7.99 | 0.00 | 0.00% | 0 | 112 | 0.49 | -0.87 | 0.04 | -0.07 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 66.00 | 7.05 | 7.75 | 7.30 | -2.23 | -23.40% | 1 | 5 | 0.73 | -0.91 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.00 | 7.85 | 8.70 | 8.55 | -1.65 | -16.18% | 9 | 28 | 0.72 | -0.93 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 68.00 | 8.85 | 9.90 | 19.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.95 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 69.00 | 9.80 | 10.80 | 12.47 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 10.70 | 11.85 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 71.00 | 11.70 | 12.70 | 19.55 | 0.00 | 0.00% | 0 | 9 | 1.06 | -0.99 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:50 PM EST |
| 72.00 | 12.90 | 13.80 | 20.00 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:50 PM EST |
| 73.00 | 13.90 | 14.75 | 20.34 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 74.00 | 14.05 | 15.70 | 23.26 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 15.55 | 16.85 | 24.31 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 76.00 | 16.55 | 18.95 | 24.55 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:50 PM EST |
| 77.00 | 17.85 | 18.70 | 26.37 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 78.00 | 18.80 | 19.70 | 19.49 | -5.82 | -23.00% | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 79.00 | 19.25 | 20.75 | 18.98 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 20.75 | 21.75 | 29.17 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 81.00 | 21.85 | 22.80 | 15.77 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:50 PM EST |
| 82.00 | 22.60 | 23.75 | 24.60 | +0.22 | +0.91% | 1 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 25.30 | 28.20 | 29.67 | 0.00 | 0.00% | 0 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 29.95 | 32.45 | 35.35 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 34.70 | 38.20 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 100.00 | 39.75 | 42.70 | 48.33 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 44.55 | 47.90 | 47.50 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |