Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $104.01 as of 4/25/2025 8:56:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.80 | 44.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 61.00 | 41.80 | 44.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 62.00 | 40.50 | 42.75 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 63.00 | 39.05 | 42.15 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 64.00 | 38.75 | 41.25 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 65.00 | 37.80 | 40.15 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 66.00 | 37.30 | 38.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 67.00 | 35.90 | 37.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 68.00 | 34.50 | 36.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 69.00 | 33.75 | 36.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 70.00 | 32.50 | 34.80 | 21.30 | 0.00 | 0.00% | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 71.00 | 31.35 | 33.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 72.00 | 30.55 | 33.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 73.00 | 30.15 | 31.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 74.00 | 29.55 | 31.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 75.00 | 28.50 | 29.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 76.00 | 27.45 | 28.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 77.00 | 26.45 | 27.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 78.00 | 25.30 | 26.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 79.00 | 24.45 | 26.45 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 80.00 | 23.55 | 24.75 | 20.70 | 0.00 | 0.00% | 0 | 50 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 81.00 | 22.45 | 23.95 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 82.00 | 21.65 | 22.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 83.00 | 20.60 | 21.85 | 20.71 | 0.00 | 0.00% | 0 | 60 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 84.00 | 19.55 | 21.00 | 11.55 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 18.65 | 19.75 | 19.80 | 0.00 | 0.00% | 0 | 40 | 1.09 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 86.00 | 17.55 | 19.10 | 9.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 87.00 | 16.60 | 17.90 | 7.85 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 87.50 | 16.10 | 17.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 88.00 | 15.60 | 16.95 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 88.50 | 15.15 | 16.35 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 89.00 | 14.60 | 15.80 | 8.95 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 13.65 | 14.80 | 13.95 | 0.00 | 0.00% | 0 | 350 | 0.84 | 0.96 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 91.00 | 12.65 | 13.85 | 13.75 | 0.00 | 0.00% | 0 | 141 | 0.87 | 0.95 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 92.00 | 11.85 | 12.65 | 12.00 | +2.65 | +28.35% | 116 | 326 | 0.54 | 0.94 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 93.00 | 10.85 | 11.85 | 10.79 | +0.49 | +4.76% | 53 | 603 | 0.76 | 0.93 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 94.00 | 9.90 | 10.85 | 9.71 | -0.02 | -0.21% | 6 | 103 | 0.59 | 0.91 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 95.00 | 8.90 | 9.90 | 9.40 | +0.40 | +4.45% | 4 | 1,216 | 0.56 | 0.91 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 96.00 | 8.10 | 8.90 | 8.22 | +2.02 | +32.59% | 5 | 605 | 0.47 | 0.89 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 97.00 | 7.40 | 7.60 | 6.75 | -0.31 | -4.40% | 5 | 606 | 0.45 | 0.87 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 98.00 | 6.55 | 6.95 | 5.90 | -0.56 | -8.67% | 5 | 608 | 0.48 | 0.85 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 99.00 | 4.95 | 5.95 | 5.56 | +1.16 | +26.37% | 6 | 111 | 0.44 | 0.81 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 4.95 | 5.15 | 5.03 | -0.27 | -5.10% | 2,732 | 3,358 | 0.44 | 0.77 | 0.05 | -0.14 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 101.00 | 4.25 | 4.40 | 4.31 | -0.04 | -0.92% | 51 | 387 | 0.44 | 0.71 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 102.00 | 3.60 | 3.75 | 3.71 | -0.09 | -2.37% | 605 | 826 | 0.44 | 0.65 | 0.06 | -0.16 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 103.00 | 2.70 | 3.15 | 3.10 | -0.16 | -4.91% | 160 | 610 | 0.44 | 0.58 | 0.07 | -0.17 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 104.00 | 2.37 | 2.64 | 2.56 | -0.26 | -9.22% | 105 | 454 | 0.43 | 0.52 | 0.07 | -0.18 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 1.87 | 2.15 | 2.12 | -0.43 | -16.87% | 266 | 1,617 | 0.44 | 0.45 | 0.06 | -0.18 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 106.00 | 1.68 | 1.81 | 1.75 | -0.20 | -10.26% | 42 | 290 | 0.45 | 0.39 | 0.06 | -0.17 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 107.00 | 1.35 | 1.43 | 1.37 | -0.36 | -20.81% | 62 | 506 | 0.44 | 0.34 | 0.06 | -0.17 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 108.00 | 1.08 | 1.15 | 1.11 | -0.39 | -26.00% | 79 | 1,934 | 0.45 | 0.29 | 0.05 | -0.16 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 109.00 | 0.86 | 0.93 | 0.89 | -0.19 | -17.60% | 359 | 225 | 0.45 | 0.24 | 0.05 | -0.15 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 110.00 | 0.68 | 0.70 | 0.70 | -0.30 | -30.00% | 7,829 | 3,230 | 0.45 | 0.20 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 111.00 | 0.54 | 0.60 | 0.51 | -0.28 | -35.45% | 128 | 194 | 0.46 | 0.17 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 112.00 | 0.42 | 0.50 | 0.47 | -0.18 | -27.70% | 123 | 231 | 0.47 | 0.14 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 113.00 | 0.33 | 0.42 | 0.38 | -0.16 | -29.63% | 51 | 353 | 0.48 | 0.12 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 114.00 | 0.25 | 0.37 | 0.31 | -0.02 | -6.07% | 23 | 12 | 0.49 | 0.10 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 0.20 | 0.26 | 0.24 | -0.12 | -33.34% | 179 | 384 | 0.49 | 0.08 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 116.00 | 0.15 | 0.21 | 0.20 | -0.06 | -23.08% | 97 | 152 | 0.49 | 0.07 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 117.00 | 0.08 | 0.25 | 0.18 | +0.04 | +28.58% | 9 | 87 | 0.51 | 0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 118.00 | 0.01 | 0.73 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.04 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 119.00 | 0.01 | 1.36 | 0.29 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.02 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 0.01 | 0.17 | 0.13 | -0.17 | -56.67% | 126 | 519 | 0.58 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.19 | 0.07 | -0.18 | -72.00% | 3 | 83 | 0.65 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 1.15 | 0.08 | -0.04 | -33.34% | 7 | 125 | 0.80 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 123.00 | 0.00 | 0.31 | 0.15 | -0.13 | -46.43% | 1 | 94 | 0.62 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 124.00 | 0.00 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 3 | 125 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 126.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 1.27 | 0.06 | -0.14 | -70.00% | 1 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 158 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 101 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 58 | 659 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 965 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 1.26 | 7.67 | 0.00 | 0.00% | 0 | 872 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 225 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 69 | 1.55 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 102 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.91 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.79 | 0.40 | 0.00 | 0.00% | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 1.10 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 1.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 1.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 1.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 65.00 | 0.01 | 0.25 | 0.01 | -0.02 | -66.67% | 21 | 5,345 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 1.27 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 1.27 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.95 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 70.00 | 0.01 | 0.39 | 0.04 | -0.09 | -69.24% | 200 | 2,526 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 74.00 | 0.00 | 1.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.28 | 0.04 | -0.06 | -60.00% | 1 | 156 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 0.42 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 46 | 1.56 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.11 | 0.05 | -0.04 | -44.45% | 4 | 826 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.15 | 0.86 | 0.00 | 0.00% | 0 | 34 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 84.00 | 0.01 | 1.31 | 0.87 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 0.01 | 0.13 | 0.06 | +0.02 | +50.00% | 4 | 462 | 0.79 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 86.00 | 0.04 | 1.54 | 0.11 | 0.00 | 0.00% | 0 | 252 | 1.07 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 87.00 | 0.05 | 0.54 | 0.08 | -0.06 | -42.86% | 15 | 274 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 87.50 | 0.01 | 0.47 | 0.10 | -0.03 | -23.08% | 10 | 24 | 0.80 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.95 | 0.10 | +0.03 | +42.86% | 96 | 547 | 1.08 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 88.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 82 | 0.77 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 1.37 | 0.10 | -0.15 | -60.00% | 14 | 68 | 1.12 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 0.09 | 0.15 | 0.13 | -0.22 | -62.86% | 111 | 6,214 | 0.59 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 194 | 0.56 | -0.05 | 0.01 | -0.08 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 92.00 | 0.05 | 0.21 | 0.14 | -0.16 | -53.34% | 295 | 1,056 | 0.53 | -0.06 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 93.00 | 0.13 | 0.38 | 0.14 | -0.57 | -80.29% | 21 | 216 | 0.56 | -0.07 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 94.00 | 0.18 | 0.46 | 0.24 | -0.22 | -47.83% | 9 | 224 | 0.50 | -0.09 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 95.00 | 0.21 | 0.29 | 0.25 | -0.28 | -52.83% | 336 | 1,390 | 0.50 | -0.09 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 96.00 | 0.29 | 0.35 | 0.30 | -0.39 | -56.53% | 53 | 875 | 0.48 | -0.11 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 97.00 | 0.22 | 0.66 | 0.43 | -0.51 | -54.26% | 34 | 911 | 0.43 | -0.13 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 98.00 | 0.53 | 0.59 | 0.56 | -0.62 | -52.55% | 104 | 301 | 0.45 | -0.15 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 99.00 | 0.71 | 0.94 | 0.75 | -0.57 | -43.19% | 272 | 329 | 0.44 | -0.19 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 0.93 | 0.98 | 0.95 | -0.83 | -46.63% | 980 | 324 | 0.44 | -0.23 | 0.05 | -0.14 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 101.00 | 1.12 | 1.49 | 1.29 | -0.67 | -34.19% | 70 | 417 | 0.43 | -0.29 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 102.00 | 1.55 | 1.84 | 1.68 | -0.72 | -30.00% | 80 | 161 | 0.44 | -0.35 | 0.06 | -0.16 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 103.00 | 1.48 | 2.08 | 2.04 | -0.87 | -29.90% | 704 | 130 | 0.40 | -0.42 | 0.07 | -0.17 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 104.00 | 2.25 | 2.58 | 2.45 | -1.00 | -28.99% | 215 | 318 | 0.43 | -0.48 | 0.07 | -0.18 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 2.77 | 3.10 | 3.10 | -1.60 | -34.05% | 5 | 209 | 0.44 | -0.55 | 0.06 | -0.18 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 106.00 | 3.55 | 3.70 | 3.70 | -0.70 | -15.91% | 24 | 19 | 0.44 | -0.61 | 0.06 | -0.17 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 107.00 | 4.20 | 4.40 | 14.04 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.66 | 0.06 | -0.17 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 108.00 | 3.80 | 5.15 | 5.30 | -0.06 | -1.12% | 12 | 219 | 0.33 | -0.71 | 0.05 | -0.16 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 109.00 | 5.70 | 6.65 | 6.30 | 0.00 | 0.00% | 0 | 79 | 0.53 | -0.76 | 0.05 | -0.15 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 110.00 | 5.80 | 7.60 | 7.00 | -0.43 | -5.79% | 1 | 323 | 0.44 | -0.80 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 111.00 | 7.30 | 7.60 | 8.65 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.83 | 0.04 | -0.12 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 112.00 | 8.25 | 8.50 | 11.34 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.86 | 0.03 | -0.11 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 113.00 | 9.15 | 10.45 | 10.45 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.88 | 0.03 | -0.09 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 114.00 | 9.55 | 11.15 | 12.20 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.90 | 0.02 | -0.08 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 10.65 | 12.10 | 11.98 | -5.15 | -30.07% | 5 | 48 | 0.55 | -0.92 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 116.00 | 11.55 | 13.05 | 19.22 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.93 | 0.02 | -0.07 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 117.00 | 12.50 | 14.15 | 24.29 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.94 | 0.01 | -0.06 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 118.00 | 13.45 | 15.05 | 27.00 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.96 | 0.01 | -0.04 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 119.00 | 14.50 | 15.90 | 24.95 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.98 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 15.60 | 16.70 | 16.85 | +0.20 | +1.21% | 2 | 166 | 0.69 | -0.98 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 121.00 | 16.40 | 17.95 | 29.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 122.00 | 17.40 | 18.75 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 123.00 | 18.40 | 19.95 | 20.84 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 124.00 | 19.15 | 20.75 | 33.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 20.50 | 21.75 | 31.70 | 0.00 | 0.00% | 0 | 14 | 0.93 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 126.00 | 21.05 | 22.55 | 30.30 | 0.00 | 0.00% | 0 | 15 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 127.00 | 22.50 | 23.65 | 31.80 | 0.00 | 0.00% | 0 | 13 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 128.00 | 23.50 | 24.75 | 35.35 | 0.00 | 0.00% | 0 | 13 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 129.00 | 24.35 | 25.80 | 34.63 | 0.00 | 0.00% | 0 | 16 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 25.00 | 27.90 | 26.25 | -8.97 | -25.47% | 7 | 13 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 131.00 | 25.90 | 28.85 | 27.95 | -7.30 | -20.71% | 7 | 13 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 132.00 | 27.00 | 28.80 | 28.10 | -11.00 | -28.14% | 10 | 18 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 133.00 | 27.95 | 30.60 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:52 PM EST |
| 134.00 | 29.20 | 31.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 135.00 | 29.20 | 33.05 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 136.00 | 30.20 | 34.05 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 137.00 | 32.25 | 34.95 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:52 PM EST |
| 138.00 | 33.20 | 35.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 35.20 | 37.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 145.00 | 40.05 | 42.30 | 19.85 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 44.20 | 48.05 | 25.15 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 49.75 | 53.05 | 26.30 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 54.75 | 58.05 | 30.01 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 59.75 | 63.05 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 170.00 | 65.00 | 67.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 175.00 | 70.10 | 73.05 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 180.00 | 75.05 | 77.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 79.75 | 82.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 190.00 | 85.10 | 88.05 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 195.00 | 90.20 | 92.30 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |