Options Chain for VISTRA CORP COM (VST) - $126.64 as of 4/25/2025 9:14:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.55 | 73.95 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 60.00 | 64.40 | 69.00 | 49.80 | 0.00 | 0.00% | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 60.40 | 63.60 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 70.00 | 55.40 | 58.55 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 75.00 | 49.75 | 53.70 | 49.13 | 0.00 | 0.00% | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 49.35 | 52.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 77.00 | 48.00 | 51.60 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 78.00 | 47.25 | 50.65 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 79.00 | 46.00 | 49.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 80.00 | 45.15 | 48.65 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 81.00 | 43.95 | 47.65 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 82.00 | 42.95 | 46.65 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 83.00 | 42.20 | 45.65 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 84.00 | 41.25 | 44.60 | 18.86 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 40.30 | 43.65 | 21.50 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 39.40 | 42.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 87.00 | 38.45 | 41.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 88.00 | 36.95 | 40.75 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 89.00 | 35.95 | 39.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 90.00 | 35.80 | 38.00 | 37.20 | +11.32 | +43.74% | 2 | 16 | 2.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 34.40 | 37.75 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 92.00 | 33.65 | 36.65 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 93.00 | 32.55 | 35.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 94.00 | 31.65 | 34.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 95.00 | 30.65 | 33.55 | 15.51 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.99 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 29.80 | 32.50 | 10.98 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.99 | 0.00 | -0.04 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 28.80 | 31.80 | 10.28 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.99 | 0.00 | -0.04 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 27.85 | 30.80 | 15.05 | 0.00 | 0.00% | 0 | 12 | 1.63 | 0.99 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 26.80 | 29.60 | 10.01 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.98 | 0.00 | -0.05 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 26.20 | 28.35 | 27.60 | +5.05 | +22.40% | 26 | 86 | 1.46 | 0.98 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 24.70 | 27.70 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.98 | 0.00 | -0.07 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 24.00 | 26.10 | 14.90 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.97 | 0.00 | -0.08 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 23.10 | 25.20 | 12.00 | 0.00 | 0.00% | 0 | 128 | 1.42 | 0.97 | 0.00 | -0.09 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 22.35 | 24.40 | 23.15 | +2.97 | +14.72% | 1 | 9 | 1.28 | 0.96 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 21.35 | 22.65 | 22.72 | +2.22 | +10.83% | 1 | 72 | 1.22 | 0.96 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 19.80 | 22.55 | 21.85 | +6.25 | +40.07% | 2 | 9 | 1.23 | 0.95 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 18.95 | 21.30 | 20.71 | +3.16 | +18.01% | 1 | 22 | 1.24 | 0.94 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 18.65 | 20.40 | 19.60 | +6.10 | +45.19% | 18 | 14 | 1.17 | 0.93 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 17.70 | 19.25 | 19.10 | +4.45 | +30.38% | 2 | 30 | 1.08 | 0.92 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 16.60 | 18.40 | 17.31 | +4.91 | +39.60% | 14 | 120 | 1.01 | 0.91 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 111.00 | 15.85 | 17.55 | 15.00 | 0.00 | 0.00% | 0 | 49 | 1.11 | 0.90 | 0.01 | -0.18 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 112.00 | 15.15 | 15.65 | 14.10 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.89 | 0.01 | -0.19 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 113.00 | 13.85 | 14.85 | 14.79 | +1.54 | +11.63% | 5 | 121 | 0.68 | 0.88 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 114.00 | 13.25 | 14.00 | 14.57 | +1.62 | +12.51% | 7 | 17 | 0.72 | 0.86 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 12.40 | 13.00 | 12.80 | +1.60 | +14.29% | 23 | 724 | 0.70 | 0.84 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 116.00 | 11.65 | 12.20 | 12.40 | +1.26 | +11.32% | 15 | 24 | 0.71 | 0.83 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 117.00 | 10.75 | 11.85 | 11.15 | -0.06 | -0.54% | 19 | 39 | 0.74 | 0.80 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 118.00 | 9.90 | 10.85 | 10.23 | +0.98 | +10.60% | 18 | 123 | 0.71 | 0.78 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 119.00 | 9.15 | 10.35 | 10.21 | +2.71 | +36.14% | 6 | 94 | 0.73 | 0.76 | 0.02 | -0.28 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 8.65 | 9.20 | 9.12 | +1.22 | +15.45% | 35 | 2,429 | 0.71 | 0.73 | 0.03 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 121.00 | 7.65 | 8.40 | 8.69 | +0.65 | +8.09% | 25 | 113 | 0.67 | 0.71 | 0.03 | -0.30 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 122.00 | 7.15 | 7.55 | 7.63 | +1.03 | +15.61% | 15 | 143 | 0.67 | 0.68 | 0.03 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 123.00 | 6.50 | 7.15 | 6.85 | +0.68 | +11.03% | 24 | 113 | 0.69 | 0.64 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 124.00 | 5.90 | 6.45 | 6.20 | +0.65 | +11.72% | 66 | 49 | 0.68 | 0.61 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 4.40 | 5.75 | 5.55 | +0.55 | +11.00% | 98 | 314 | 0.60 | 0.58 | 0.03 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 126.00 | 4.55 | 5.55 | 5.14 | +0.64 | +14.23% | 1,421 | 1,584 | 0.67 | 0.54 | 0.03 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 127.00 | 4.30 | 4.65 | 4.47 | +0.27 | +6.43% | 60 | 61 | 0.66 | 0.51 | 0.04 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 128.00 | 3.75 | 4.10 | 3.88 | +0.33 | +9.30% | 331 | 35 | 0.64 | 0.47 | 0.04 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 129.00 | 2.94 | 3.60 | 3.63 | +0.28 | +8.36% | 117 | 232 | 0.61 | 0.44 | 0.04 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 2.97 | 3.15 | 3.05 | +0.04 | +1.33% | 126 | 554 | 0.64 | 0.40 | 0.04 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 131.00 | 2.56 | 2.80 | 2.61 | -0.01 | -0.39% | 33 | 165 | 0.63 | 0.37 | 0.04 | -0.30 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 132.00 | 2.18 | 2.47 | 2.41 | +0.14 | +6.17% | 82 | 84 | 0.63 | 0.33 | 0.03 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 133.00 | 1.66 | 2.11 | 2.30 | +0.08 | +3.61% | 38 | 54 | 0.60 | 0.30 | 0.03 | -0.28 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 134.00 | 1.62 | 2.01 | 1.73 | +0.21 | +13.82% | 284 | 67 | 0.63 | 0.27 | 0.03 | -0.26 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 1.40 | 1.60 | 1.50 | -0.12 | -7.41% | 155 | 184 | 0.62 | 0.24 | 0.03 | -0.24 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 136.00 | 1.14 | 2.15 | 1.30 | +0.30 | +30.00% | 51 | 39 | 0.69 | 0.21 | 0.03 | -0.23 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 137.00 | 0.89 | 1.19 | 1.06 | -0.09 | -7.83% | 22 | 46 | 0.60 | 0.18 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 138.00 | 0.80 | 0.96 | 0.93 | -0.11 | -10.58% | 16 | 52 | 0.60 | 0.16 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 139.00 | 0.54 | 0.81 | 0.89 | -0.01 | -1.12% | 2 | 21 | 0.58 | 0.14 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 0.46 | 0.63 | 0.60 | -0.26 | -30.24% | 92 | 216 | 0.58 | 0.12 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 141.00 | 0.47 | 0.60 | 0.53 | -0.11 | -17.19% | 6 | 4 | 0.60 | 0.10 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 142.00 | 0.36 | 0.70 | 0.48 | -0.04 | -7.70% | 2 | 11 | 0.63 | 0.09 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 0.20 | 0.38 | 0.29 | -0.05 | -14.71% | 80 | 5,374 | 0.62 | 0.05 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.15 | 0.14 | -0.08 | -36.37% | 9 | 143 | 0.63 | 0.02 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.97 | 0.05 | -0.03 | -37.50% | 8 | 37 | 0.74 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.23 | 0.15 | +0.10 | +200.00% | 2 | 30 | 0.90 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 31 | 66 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 11 | 118 | 0.97 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.24 | 0.87 | 0.00 | 0.00% | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.24 | 0.21 | +0.11 | +110.00% | 2 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.30 | 0.23 | -0.03 | -11.54% | 2 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.28 | 0.10 | % | 1 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 77.00 | 0.00 | 0.31 | 0.25 | % | 1 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 78.00 | 0.00 | 0.37 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.56 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 174 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.46 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.66 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.28 | 0.12 | -1.06 | -89.84% | 2 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.31 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 0.01 | 0.09 | 0.06 | -0.32 | -84.22% | 1 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 51 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 1 | 57 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.12 | 0.11 | +0.01 | +10.00% | 1 | 23 | 1.17 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 0.02 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 93.00 | 0.02 | 0.67 | 2.03 | 0.00 | 0.00% | 0 | 25 | 1.51 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 94.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 19 | 1.57 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 0.30 | 0.11 | -0.35 | -76.09% | 4 | 78 | 1.06 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 0.03 | 0.23 | 0.14 | -1.17 | -89.32% | 5 | 40 | 0.97 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 0.03 | 0.23 | 0.13 | -1.07 | -89.17% | 5 | 68 | 0.93 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 0.03 | 0.24 | 0.14 | -3.42 | -96.07% | 3 | 61 | 0.91 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 0.09 | 0.20 | 0.13 | -0.11 | -45.84% | 8 | 46 | 0.92 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 0.14 | 0.26 | 0.17 | -0.12 | -41.38% | 25 | 233 | 0.93 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 0.05 | 0.22 | 0.22 | -0.14 | -38.89% | 4 | 17 | 0.81 | -0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 0.14 | 0.28 | 0.19 | -0.12 | -38.71% | 2 | 83 | 0.86 | -0.03 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 0.05 | 0.30 | 0.23 | -0.21 | -47.73% | 21 | 41 | 0.79 | -0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 0.08 | 0.30 | 0.30 | -0.13 | -30.24% | 3 | 37 | 0.78 | -0.04 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 0.14 | 0.29 | 0.26 | -0.29 | -52.73% | 71 | 429 | 0.77 | -0.04 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 0.16 | 0.34 | 0.24 | -0.46 | -65.72% | 1 | 31 | 0.78 | -0.05 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 0.14 | 0.39 | 0.42 | -0.17 | -28.82% | 14 | 457 | 0.75 | -0.06 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 0.35 | 0.63 | 0.47 | -0.29 | -38.16% | 1 | 41 | 0.82 | -0.07 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 0.20 | 0.50 | 0.55 | -0.33 | -37.50% | 1 | 43 | 0.73 | -0.08 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 0.37 | 0.58 | 0.51 | -0.50 | -49.51% | 96 | 326 | 0.74 | -0.09 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 111.00 | 0.22 | 0.82 | 0.60 | -0.50 | -45.46% | 11 | 16 | 0.78 | -0.10 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 112.00 | 0.65 | 0.77 | 0.67 | -0.50 | -42.74% | 19 | 163 | 0.75 | -0.11 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 113.00 | 0.72 | 1.05 | 0.78 | -0.71 | -47.66% | 25 | 42 | 0.76 | -0.12 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 114.00 | 0.86 | 0.99 | 0.88 | -0.57 | -39.31% | 19 | 29 | 0.73 | -0.14 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 0.99 | 1.10 | 1.05 | -0.56 | -34.79% | 87 | 115 | 0.72 | -0.16 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 116.00 | 1.07 | 1.29 | 1.24 | -0.78 | -38.62% | 9 | 40 | 0.70 | -0.17 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 117.00 | 1.31 | 1.47 | 1.37 | -0.65 | -32.18% | 17 | 13 | 0.71 | -0.20 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 118.00 | 1.38 | 1.67 | 1.60 | -0.78 | -32.78% | 38 | 73 | 0.69 | -0.22 | 0.02 | -0.27 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 119.00 | 1.56 | 2.24 | 1.72 | -0.78 | -31.20% | 9 | 28 | 0.71 | -0.24 | 0.02 | -0.28 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 1.78 | 2.31 | 2.03 | -1.07 | -34.52% | 112 | 486 | 0.70 | -0.27 | 0.03 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 121.00 | 2.06 | 2.43 | 2.20 | -0.98 | -30.82% | 45 | 23 | 0.66 | -0.29 | 0.03 | -0.30 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 122.00 | 2.35 | 2.79 | 2.57 | -1.13 | -30.55% | 31 | 53 | 0.66 | -0.32 | 0.03 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 123.00 | 2.69 | 4.45 | 2.73 | -1.22 | -30.89% | 12 | 18 | 0.76 | -0.36 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 124.00 | 3.00 | 4.10 | 3.02 | -1.18 | -28.10% | 8 | 17 | 0.69 | -0.39 | 0.03 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 2.99 | 3.85 | 3.60 | -1.40 | -28.00% | 1,438 | 262 | 0.61 | -0.42 | 0.03 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 126.00 | 3.85 | 4.30 | 4.00 | -1.70 | -29.83% | 46 | 20 | 0.63 | -0.46 | 0.03 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 127.00 | 3.30 | 5.65 | 4.56 | -5.44 | -54.40% | 63 | 34 | 0.62 | -0.49 | 0.04 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 128.00 | 4.95 | 5.75 | 5.20 | -8.80 | -62.86% | 254 | 15 | 0.66 | -0.53 | 0.04 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 129.00 | 5.30 | 6.25 | 5.40 | -3.50 | -39.33% | 8 | 6 | 0.64 | -0.56 | 0.04 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 6.10 | 6.50 | 6.46 | -1.54 | -19.25% | 5 | 31 | 0.63 | -0.60 | 0.04 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 131.00 | 6.50 | 7.60 | 6.70 | -4.65 | -40.97% | 7 | 9 | 0.64 | -0.63 | 0.04 | -0.30 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 132.00 | 7.20 | 7.75 | 8.00 | -7.99 | -49.97% | 2 | 2 | 0.61 | -0.67 | 0.03 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 133.00 | 7.70 | 8.60 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.70 | 0.03 | -0.28 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 134.00 | 7.40 | 9.10 | 18.75 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.73 | 0.03 | -0.26 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 8.55 | 10.20 | 29.46 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.76 | 0.03 | -0.24 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 136.00 | 9.60 | 11.15 | % | 0 | 0 | 0.90 | -0.79 | 0.03 | -0.23 | 4/25/2025 4:00:01 PM EST | |||
| 137.00 | 10.65 | 11.65 | 12.20 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.82 | 0.03 | -0.21 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 138.00 | 11.55 | 12.60 | 43.81 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.19 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 139.00 | 12.65 | 13.40 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.17 | 4/25/2025 4:00:01 PM EST | |||
| 140.00 | 13.55 | 14.45 | 14.68 | -4.81 | -24.68% | 1 | 24 | 0.62 | -0.88 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 141.00 | 14.20 | 15.85 | 43.43 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.90 | 0.02 | -0.14 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 142.00 | 14.20 | 16.70 | % | 0 | 0 | 0.92 | -0.91 | 0.02 | -0.12 | 4/25/2025 4:00:01 PM EST | |||
| 145.00 | 17.25 | 19.50 | 30.55 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.95 | 0.01 | -0.08 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 22.15 | 24.50 | 58.12 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.04 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 26.50 | 29.95 | 56.28 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 31.15 | 35.50 | 49.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 36.45 | 40.15 | 38.56 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 41.50 | 45.00 | 49.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 46.55 | 49.75 | 80.99 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 51.50 | 55.05 | 61.90 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |