Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $99.08 as of 5/5/2025 7:27:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.35 | 61.00 | 60.55 | +4.60 | +8.23% | 2 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 55.30 | 56.15 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 49.50 | 50.90 | 33.50 | 0.00 | 0.00% | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 44.50 | 45.90 | 40.20 | 0.00 | 0.00% | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 39.55 | 41.80 | 41.65 | +6.40 | +18.16% | 2 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 34.50 | 35.95 | 36.39 | +1.89 | +5.48% | 1 | 85 | 2.41 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 29.60 | 30.95 | 30.83 | +1.28 | +4.34% | 4 | 37 | 1.92 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 28.80 | 29.80 | 29.80 | +8.05 | +37.02% | 33 | 21 | 1.55 | 0.99 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 28.50 | 28.85 | 29.45 | +2.55 | +9.48% | 11 | 19 | 1.32 | 0.99 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 26.85 | 27.85 | 28.00 | +2.10 | +8.11% | 26 | 58 | 0.86 | 0.99 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 74.00 | 26.50 | 26.90 | 27.00 | +2.10 | +8.44% | 7 | 54 | 1.38 | 0.98 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 25.00 | 25.95 | 25.90 | +1.70 | +7.03% | 2 | 91 | 1.52 | 0.98 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 76.00 | 23.95 | 25.65 | 25.00 | +2.20 | +9.65% | 10 | 39 | 0.79 | 0.98 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 22.90 | 23.90 | 24.05 | +2.05 | +9.32% | 31 | 54 | 0.80 | 0.97 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 78.00 | 22.60 | 22.95 | 22.90 | +4.85 | +26.87% | 59 | 59 | 1.33 | 0.97 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 79.00 | 21.00 | 22.00 | 23.00 | +2.20 | +10.58% | 21 | 32 | 0.93 | 0.97 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 20.60 | 21.00 | 21.65 | +2.20 | +11.32% | 110 | 230 | 1.25 | 0.96 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 81.00 | 19.20 | 20.00 | 21.05 | +2.90 | +15.98% | 68 | 107 | 0.95 | 0.96 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 82.00 | 18.10 | 19.00 | 19.00 | +1.89 | +11.05% | 50 | 118 | 1.24 | 0.95 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 83.00 | 17.80 | 18.70 | 18.05 | +1.49 | +9.00% | 28 | 271 | 1.22 | 0.94 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 84.00 | 16.15 | 17.15 | 18.25 | +2.58 | +16.47% | 40 | 140 | 0.94 | 0.94 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 15.90 | 16.20 | 16.42 | +1.99 | +13.80% | 27 | 658 | 1.19 | 0.93 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 86.00 | 14.50 | 15.95 | 15.40 | +1.90 | +14.08% | 31 | 282 | 0.98 | 0.91 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.00 | 14.05 | 14.35 | 14.70 | +2.10 | +16.67% | 57 | 331 | 1.15 | 0.90 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 88.00 | 12.90 | 13.45 | 13.98 | +2.16 | +18.28% | 44 | 349 | 1.00 | 0.89 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 89.00 | 12.30 | 13.35 | 12.70 | +1.85 | +17.06% | 56 | 189 | 1.09 | 0.87 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 11.45 | 11.70 | 11.75 | +1.65 | +16.34% | 647 | 1,103 | 1.11 | 0.85 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 10.65 | 10.90 | 10.73 | +1.43 | +15.38% | 127 | 601 | 1.10 | 0.83 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.00 | 9.85 | 10.05 | 10.05 | +1.48 | +17.27% | 219 | 4,410 | 1.08 | 0.80 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 93.00 | 9.15 | 9.30 | 9.25 | +1.41 | +17.99% | 250 | 748 | 1.07 | 0.78 | 0.03 | -0.42 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 8.45 | 8.55 | 9.05 | +1.95 | +27.47% | 422 | 1,226 | 1.06 | 0.75 | 0.03 | -0.45 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 7.75 | 7.85 | 7.80 | +1.25 | +19.09% | 1,020 | 2,549 | 1.06 | 0.72 | 0.03 | -0.47 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 7.05 | 7.20 | 7.08 | +1.18 | +20.00% | 499 | 1,369 | 1.06 | 0.68 | 0.03 | -0.50 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.00 | 6.40 | 6.55 | 6.49 | +1.24 | +23.62% | 723 | 2,393 | 1.06 | 0.65 | 0.03 | -0.51 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 98.00 | 5.80 | 5.90 | 5.75 | +1.00 | +21.06% | 1,793 | 1,746 | 1.06 | 0.62 | 0.03 | -0.53 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 99.00 | 5.25 | 5.35 | 5.26 | +1.06 | +25.24% | 2,905 | 3,039 | 1.05 | 0.58 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 4.70 | 4.80 | 4.70 | +0.95 | +25.34% | 10,615 | 6,633 | 1.05 | 0.54 | 0.04 | -0.55 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 4.20 | 4.30 | 4.20 | +0.89 | +26.89% | 11,766 | 1,795 | 1.05 | 0.51 | 0.04 | -0.55 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 102.00 | 3.75 | 3.85 | 3.70 | +0.84 | +29.38% | 11,633 | 1,997 | 1.05 | 0.47 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 103.00 | 3.30 | 3.40 | 3.30 | +0.77 | +30.44% | 2,939 | 1,388 | 1.04 | 0.43 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 104.00 | 2.96 | 3.05 | 2.95 | +0.75 | +34.10% | 2,982 | 1,310 | 1.03 | 0.40 | 0.04 | -0.52 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 2.60 | 2.64 | 2.58 | +0.68 | +35.79% | 32,317 | 14,017 | 1.03 | 0.36 | 0.04 | -0.51 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 106.00 | 2.25 | 2.40 | 2.28 | +0.63 | +38.19% | 4,423 | 8,455 | 1.02 | 0.33 | 0.04 | -0.49 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 107.00 | 1.97 | 2.01 | 1.97 | +0.59 | +42.76% | 3,861 | 2,025 | 1.02 | 0.29 | 0.03 | -0.47 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 108.00 | 1.70 | 1.73 | 1.69 | +0.52 | +44.45% | 1,648 | 1,396 | 1.02 | 0.26 | 0.03 | -0.44 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 109.00 | 1.46 | 1.49 | 1.47 | +0.49 | +50.00% | 2,750 | 1,092 | 1.01 | 0.23 | 0.03 | -0.42 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 1.25 | 1.26 | 1.24 | +0.39 | +45.89% | 18,415 | 7,876 | 1.01 | 0.21 | 0.03 | -0.40 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 111.00 | 1.07 | 1.08 | 1.05 | +0.33 | +45.84% | 3,023 | 1,214 | 1.01 | 0.18 | 0.03 | -0.37 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 112.00 | 0.91 | 0.92 | 0.93 | +0.33 | +55.00% | 2,484 | 960 | 1.00 | 0.16 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 113.00 | 0.77 | 0.79 | 0.78 | +0.28 | +56.00% | 1,116 | 805 | 1.01 | 0.15 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 114.00 | 0.65 | 0.68 | 0.67 | +0.24 | +55.82% | 1,900 | 13,213 | 1.00 | 0.13 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.55 | 0.58 | 0.57 | +0.19 | +50.00% | 9,043 | 5,963 | 1.01 | 0.12 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 116.00 | 0.47 | 0.49 | 0.49 | +0.16 | +48.49% | 1,353 | 1,319 | 1.01 | 0.10 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 117.00 | 0.40 | 0.42 | 0.43 | +0.16 | +59.26% | 2,272 | 749 | 1.02 | 0.09 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 118.00 | 0.34 | 0.36 | 0.36 | +0.12 | +50.00% | 434 | 608 | 1.02 | 0.08 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 119.00 | 0.29 | 0.31 | 0.31 | +0.10 | +47.62% | 575 | 359 | 1.03 | 0.07 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.26 | 0.27 | 0.27 | +0.09 | +50.00% | 4,683 | 3,527 | 1.04 | 0.07 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 121.00 | 0.22 | 0.23 | 0.24 | +0.08 | +50.00% | 318 | 595 | 1.04 | 0.06 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 122.00 | 0.19 | 0.21 | 0.20 | +0.06 | +42.86% | 456 | 340 | 1.06 | 0.05 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 123.00 | 0.16 | 0.18 | 0.17 | +0.06 | +54.55% | 612 | 1,398 | 1.07 | 0.05 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.13 | 0.15 | 0.13 | +0.03 | +30.00% | 3,229 | 1,362 | 1.09 | 0.04 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 2,277 | 7,629 | 1.16 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.04 | 0.06 | 0.06 | +0.03 | +100.00% | 1,089 | 1,014 | 1.21 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 660 | 395 | 1.26 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 1,475 | 106 | 1.33 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 786 | 2,756 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 462 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 1,432 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 620 | 797 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 285 | 748 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 2,321 | 1,559 | 1.67 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 828 | 2,540 | 1.52 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 1,011 | 599 | 1.50 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 135 | 210 | 1.47 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 0.07 | 0.08 | 0.08 | -0.03 | -27.28% | 1,039 | 139 | 1.44 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 74.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 70 | 121 | 1.42 | -0.02 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 582 | 676 | 1.40 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 76.00 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 236 | 343 | 1.36 | -0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 0.12 | 0.14 | 0.13 | -0.05 | -27.78% | 672 | 308 | 1.34 | -0.03 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 78.00 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 136 | 380 | 1.31 | -0.03 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 79.00 | 0.16 | 0.18 | 0.17 | -0.05 | -22.73% | 84 | 246 | 1.28 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.19 | 0.20 | 0.20 | -0.06 | -23.08% | 1,044 | 3,018 | 1.26 | -0.04 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 81.00 | 0.22 | 0.23 | 0.22 | -0.07 | -24.14% | 148 | 276 | 1.24 | -0.04 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 82.00 | 0.25 | 0.27 | 0.25 | -0.09 | -26.48% | 327 | 650 | 1.21 | -0.05 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 83.00 | 0.29 | 0.31 | 0.29 | -0.10 | -25.65% | 498 | 682 | 1.19 | -0.06 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 84.00 | 0.34 | 0.36 | 0.35 | -0.12 | -25.54% | 472 | 485 | 1.17 | -0.06 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.40 | 0.42 | 0.41 | -0.14 | -25.46% | 1,412 | 1,553 | 1.15 | -0.07 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 86.00 | 0.48 | 0.50 | 0.48 | -0.17 | -26.16% | 737 | 695 | 1.14 | -0.09 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.00 | 0.56 | 0.58 | 0.57 | -0.19 | -25.00% | 912 | 1,339 | 1.13 | -0.10 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 88.00 | 0.67 | 0.69 | 0.67 | -0.22 | -24.72% | 2,243 | 2,438 | 1.12 | -0.11 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 89.00 | 0.79 | 0.81 | 0.81 | -0.25 | -23.59% | 3,709 | 1,905 | 1.11 | -0.13 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.94 | 0.96 | 0.97 | -0.26 | -21.14% | 7,880 | 2,151 | 1.10 | -0.15 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 1.11 | 1.14 | 1.11 | -0.33 | -22.92% | 2,192 | 714 | 1.09 | -0.17 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.00 | 1.31 | 1.34 | 1.35 | -0.39 | -22.42% | 1,504 | 1,566 | 1.08 | -0.20 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 93.00 | 1.54 | 1.57 | 1.55 | -0.42 | -21.32% | 1,404 | 1,273 | 1.08 | -0.22 | 0.03 | -0.42 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 1.80 | 1.83 | 1.83 | -0.46 | -20.09% | 1,161 | 1,375 | 1.08 | -0.25 | 0.03 | -0.45 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 2.09 | 2.12 | 2.12 | -0.50 | -19.09% | 3,613 | 1,948 | 1.07 | -0.28 | 0.03 | -0.47 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 2.42 | 2.45 | 2.42 | -0.58 | -19.34% | 1,033 | 2,697 | 1.07 | -0.32 | 0.03 | -0.50 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.00 | 2.78 | 2.82 | 2.79 | -0.66 | -19.13% | 1,542 | 1,664 | 1.07 | -0.35 | 0.03 | -0.51 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 98.00 | 3.15 | 3.25 | 3.15 | -0.70 | -18.19% | 3,053 | 3,618 | 1.06 | -0.38 | 0.03 | -0.53 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 99.00 | 3.60 | 3.65 | 3.66 | -0.74 | -16.82% | 2,662 | 3,099 | 1.06 | -0.42 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 4.05 | 4.15 | 4.15 | -0.75 | -15.31% | 6,095 | 3,703 | 1.06 | -0.46 | 0.04 | -0.55 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 4.55 | 4.65 | 4.65 | -0.75 | -13.89% | 2,888 | 356 | 1.05 | -0.49 | 0.04 | -0.55 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 102.00 | 5.10 | 5.20 | 5.18 | -0.96 | -15.64% | 2,531 | 264 | 1.05 | -0.53 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 103.00 | 5.65 | 5.75 | 5.45 | -1.25 | -18.66% | 161 | 321 | 1.05 | -0.57 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 104.00 | 6.25 | 6.35 | 6.00 | -1.29 | -17.70% | 142 | 194 | 1.04 | -0.60 | 0.04 | -0.52 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 6.90 | 7.00 | 6.99 | -0.96 | -12.08% | 213 | 301 | 1.04 | -0.64 | 0.04 | -0.51 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 106.00 | 7.55 | 7.65 | 7.10 | -1.87 | -20.85% | 37 | 389 | 1.04 | -0.67 | 0.04 | -0.49 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 107.00 | 8.25 | 8.35 | 7.80 | -1.50 | -16.13% | 68 | 104 | 1.04 | -0.71 | 0.03 | -0.47 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 108.00 | 9.00 | 9.10 | 8.32 | -2.05 | -19.77% | 92 | 70 | 1.02 | -0.74 | 0.03 | -0.44 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 109.00 | 9.20 | 9.85 | 9.08 | -1.69 | -15.70% | 30 | 85 | 1.03 | -0.77 | 0.03 | -0.42 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 10.50 | 10.65 | 10.67 | -1.30 | -10.86% | 601 | 157 | 1.03 | -0.79 | 0.03 | -0.40 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 111.00 | 10.50 | 11.85 | 10.79 | -1.36 | -11.20% | 13 | 34 | 1.07 | -0.82 | 0.03 | -0.37 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 112.00 | 11.35 | 12.45 | 11.74 | -1.56 | -11.73% | 72 | 28 | 1.01 | -0.84 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 113.00 | 13.05 | 14.00 | 12.57 | -1.45 | -10.35% | 82 | 93 | 1.15 | -0.85 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 114.00 | 13.40 | 14.55 | 13.05 | -2.52 | -16.19% | 57 | 20 | 1.11 | -0.87 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 14.85 | 15.45 | 14.30 | -2.30 | -13.86% | 32 | 139 | 1.11 | -0.88 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 116.00 | 15.70 | 16.60 | 15.30 | -12.50 | -44.97% | 36 | 6 | 1.00 | -0.90 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 117.00 | 16.60 | 17.15 | 16.80 | -1.72 | -9.29% | 1 | 79 | 1.06 | -0.91 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 118.00 | 17.45 | 18.30 | 22.00 | 0.00 | 0.00% | 0 | 79 | 1.10 | -0.92 | 0.01 | -0.23 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 119.00 | 18.50 | 19.05 | 18.42 | -2.03 | -9.93% | 2 | 7 | 1.07 | -0.93 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 19.45 | 20.30 | 19.00 | -2.42 | -11.30% | 13 | 73 | 0.97 | -0.93 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 121.00 | 20.40 | 20.85 | 22.17 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.94 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 122.00 | 21.25 | 21.95 | 23.38 | 0.00 | 0.00% | 0 | 44 | 1.05 | -0.95 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 123.00 | 22.25 | 22.80 | 27.05 | 0.00 | 0.00% | 0 | 33 | 0.99 | -0.95 | 0.01 | -0.16 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 24.30 | 25.15 | 26.36 | 0.00 | 0.00% | 0 | 13 | 1.25 | -0.96 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 29.30 | 30.25 | 28.70 | -2.20 | -7.12% | 2 | 3 | 1.28 | -0.98 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 34.25 | 35.30 | 33.50 | -2.50 | -6.95% | 11 | 1 | 1.50 | -0.99 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 37.85 | 40.40 | 38.23 | -3.07 | -7.44% | 23 | 0 | 1.71 | -0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 44.00 | 45.45 | 59.10 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 49.00 | 50.40 | 52.98 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |