Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $92.03 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.20 | 51.60 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 48.20 | 50.70 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 46.90 | 49.80 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 46.10 | 48.70 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 44.90 | 47.70 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 43.40 | 46.00 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 42.60 | 45.00 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 41.60 | 44.00 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 40.70 | 44.10 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 39.50 | 43.30 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 38.40 | 41.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 51.00 | 37.70 | 40.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 37.80 | 39.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 53.00 | 36.00 | 38.00 | 38.82 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 34.80 | 38.20 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 34.70 | 37.10 | 35.88 | 0.00 | 0.00% | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 33.70 | 36.30 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 57.00 | 31.80 | 35.10 | 32.00 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 58.00 | 31.60 | 33.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 59.00 | 30.20 | 32.00 | 30.27 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 28.70 | 31.00 | 12.20 | 0.00 | 0.00% | 0 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 27.80 | 30.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 62.00 | 27.00 | 29.90 | 16.15 | 0.00 | 0.00% | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 63.00 | 25.70 | 28.90 | 26.00 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 64.00 | 24.60 | 27.10 | 8.59 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 23.60 | 26.80 | 13.82 | 0.00 | 0.00% | 0 | 10 | 2.20 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 66.00 | 22.90 | 26.00 | 15.60 | 0.00 | 0.00% | 0 | 11 | 2.02 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 67.00 | 23.00 | 24.60 | 21.74 | 0.00 | 0.00% | 0 | 13 | 1.94 | 0.99 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 68.00 | 22.10 | 24.10 | 23.28 | +2.15 | +10.18% | 1 | 54 | 1.95 | 0.99 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 69.00 | 20.00 | 22.00 | 21.62 | 0.00 | 0.00% | 0 | 26 | 1.79 | 0.98 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 20.10 | 20.90 | 20.43 | -1.33 | -6.12% | 8 | 40 | 2.06 | 0.98 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 71.00 | 18.10 | 21.30 | 17.95 | 0.00 | 0.00% | 0 | 33 | 1.71 | 0.97 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 72.00 | 16.90 | 19.00 | 18.41 | -1.09 | -5.59% | 1 | 123 | 1.63 | 0.97 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 73.00 | 17.20 | 18.00 | 18.05 | -0.80 | -4.25% | 16 | 151 | 1.56 | 0.96 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 74.00 | 16.50 | 17.10 | 16.68 | -1.33 | -7.39% | 18 | 164 | 1.20 | 0.95 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 15.40 | 16.20 | 16.00 | -0.95 | -5.61% | 27 | 146 | 1.52 | 0.94 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 76.00 | 14.50 | 15.10 | 15.54 | -0.61 | -3.78% | 18 | 83 | 1.05 | 0.93 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 77.00 | 13.70 | 14.30 | 14.80 | -0.33 | -2.19% | 16 | 316 | 1.18 | 0.91 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 78.00 | 12.90 | 13.50 | 12.81 | -0.79 | -5.81% | 14 | 1,865 | 1.21 | 0.90 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 79.00 | 12.00 | 12.80 | 12.69 | -0.43 | -3.28% | 36 | 104 | 1.25 | 0.88 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 10.70 | 12.40 | 11.80 | -0.40 | -3.28% | 9 | 366 | 1.25 | 0.86 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 81.00 | 10.30 | 11.60 | 10.75 | -0.81 | -7.01% | 9 | 126 | 1.33 | 0.83 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.00 | 9.30 | 11.30 | 10.24 | -0.16 | -1.54% | 13 | 1,342 | 1.37 | 0.81 | 0.03 | -0.40 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 83.00 | 7.30 | 10.70 | 9.35 | -0.33 | -3.41% | 4 | 176 | 1.16 | 0.78 | 0.03 | -0.43 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 84.00 | 8.00 | 9.80 | 8.20 | -1.00 | -10.87% | 16 | 79 | 1.37 | 0.75 | 0.03 | -0.46 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 7.10 | 8.90 | 7.60 | -0.90 | -10.59% | 46 | 356 | 1.29 | 0.72 | 0.03 | -0.48 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 86.00 | 6.70 | 8.00 | 6.90 | -0.70 | -9.22% | 13 | 866 | 1.29 | 0.69 | 0.03 | -0.50 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 87.00 | 6.10 | 7.20 | 6.05 | -0.90 | -12.95% | 20 | 176 | 1.29 | 0.65 | 0.03 | -0.52 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 88.00 | 5.50 | 5.70 | 5.70 | -0.38 | -6.25% | 25 | 569 | 1.13 | 0.62 | 0.04 | -0.53 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 89.00 | 4.90 | 5.30 | 5.00 | -1.02 | -16.95% | 122 | 201 | 1.15 | 0.58 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 4.40 | 4.70 | 4.45 | -0.63 | -12.41% | 235 | 1,016 | 1.14 | 0.54 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 91.00 | 3.80 | 4.10 | 3.90 | -0.70 | -15.22% | 400 | 375 | 1.10 | 0.51 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.00 | 3.40 | 3.70 | 3.50 | -0.57 | -14.01% | 324 | 444 | 1.11 | 0.47 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 93.00 | 3.00 | 3.20 | 3.00 | -0.58 | -16.21% | 76 | 111 | 1.10 | 0.43 | 0.04 | -0.53 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 94.00 | 2.65 | 2.85 | 2.80 | -0.44 | -13.58% | 83 | 487 | 1.11 | 0.40 | 0.04 | -0.51 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 2.30 | 2.50 | 2.35 | -0.45 | -16.08% | 336 | 1,627 | 1.10 | 0.36 | 0.04 | -0.49 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 96.00 | 1.95 | 2.15 | 2.03 | -0.47 | -18.80% | 74 | 112 | 1.09 | 0.33 | 0.03 | -0.47 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 97.00 | 1.70 | 1.90 | 1.65 | -0.61 | -27.00% | 147 | 82 | 1.09 | 0.29 | 0.03 | -0.45 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 98.00 | 1.15 | 2.10 | 1.50 | -0.35 | -18.92% | 39 | 129 | 1.12 | 0.26 | 0.03 | -0.42 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 99.00 | 1.25 | 1.50 | 1.25 | -0.50 | -28.58% | 85 | 83 | 1.12 | 0.23 | 0.03 | -0.39 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 1.05 | 1.15 | 1.08 | -0.31 | -22.31% | 714 | 1,141 | 1.07 | 0.21 | 0.03 | -0.36 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 101.00 | 0.85 | 0.95 | 0.88 | -0.32 | -26.67% | 174 | 92 | 1.06 | 0.18 | 0.03 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 102.00 | 0.70 | 0.80 | 0.75 | -0.31 | -29.25% | 57 | 133 | 1.05 | 0.16 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 103.00 | 0.60 | 0.70 | 0.64 | -0.27 | -29.67% | 28 | 100 | 1.06 | 0.14 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 104.00 | 0.50 | 0.60 | 0.58 | -0.22 | -27.50% | 24 | 11 | 1.06 | 0.12 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.40 | 0.45 | 0.43 | -0.22 | -33.85% | 185 | 1,021 | 1.04 | 0.10 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | -0.06 | -23.08% | 230 | 210 | 1.08 | 0.05 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.09 | -0.06 | -40.00% | 33 | 34 | 1.03 | 0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 11 | 4 | 1.19 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.30 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 5 | 3.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 38 | 3.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.25 | 1.12 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 141 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 64 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 50 | 2.78 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 621 | 2.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 2 | 126 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.20 | 1.72 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 73 | 2.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.27 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 43 | 2.23 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 55 | 184 | 1.41 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.60 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 67.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 22 | 82 | 1.47 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | -0.10 | -55.56% | 25 | 163 | 1.31 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 69.00 | 0.05 | 0.15 | 0.09 | -0.04 | -30.77% | 9 | 248 | 1.30 | -0.02 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 168 | 172 | 1.24 | -0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 30 | 117 | 1.28 | -0.03 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 72.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 39 | 182 | 1.26 | -0.03 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 73.00 | 0.20 | 0.25 | 0.24 | -0.05 | -17.25% | 35 | 975 | 1.25 | -0.04 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 74.00 | 0.25 | 0.30 | 0.28 | -0.02 | -6.67% | 196 | 200 | 1.24 | -0.05 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | -0.03 | -7.90% | 161 | 255 | 1.24 | -0.06 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 76.00 | 0.40 | 0.50 | 0.40 | -0.08 | -16.67% | 102 | 104 | 1.24 | -0.07 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 77.00 | 0.50 | 0.55 | 0.52 | 0.00 | 0.00% | 97 | 188 | 1.22 | -0.09 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 78.00 | 0.60 | 0.65 | 0.62 | -0.03 | -4.62% | 837 | 166 | 1.21 | -0.10 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 79.00 | 0.70 | 0.80 | 0.73 | -0.02 | -2.67% | 116 | 105 | 1.20 | -0.12 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.85 | 0.95 | 0.90 | -0.05 | -5.27% | 460 | 1,767 | 1.19 | -0.14 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 81.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 174 | 126 | 1.19 | -0.17 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.00 | 1.25 | 1.35 | 1.35 | +0.06 | +4.66% | 41 | 143 | 1.19 | -0.19 | 0.03 | -0.40 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 83.00 | 1.45 | 1.60 | 1.45 | +0.10 | +7.41% | 127 | 48 | 1.18 | -0.22 | 0.03 | -0.43 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 84.00 | 1.70 | 2.55 | 1.80 | +0.12 | +7.15% | 65 | 134 | 1.31 | -0.25 | 0.03 | -0.46 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 2.05 | 2.20 | 2.10 | +0.10 | +5.00% | 582 | 236 | 1.18 | -0.28 | 0.03 | -0.48 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 86.00 | 2.40 | 2.65 | 2.45 | +0.26 | +11.88% | 1,419 | 207 | 1.20 | -0.31 | 0.03 | -0.50 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 87.00 | 2.80 | 3.00 | 2.80 | +0.20 | +7.70% | 1,451 | 41 | 1.20 | -0.35 | 0.03 | -0.52 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 88.00 | 3.10 | 3.90 | 3.20 | +0.16 | +5.27% | 326 | 531 | 1.26 | -0.38 | 0.04 | -0.53 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 89.00 | 3.60 | 5.10 | 3.50 | +0.17 | +5.11% | 159 | 163 | 1.17 | -0.42 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 3.90 | 4.10 | 4.06 | +0.14 | +3.58% | 704 | 471 | 1.13 | -0.46 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 91.00 | 4.40 | 5.50 | 4.60 | +0.20 | +4.55% | 487 | 389 | 1.25 | -0.49 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.00 | 5.00 | 5.20 | 5.20 | +0.32 | +6.56% | 62 | 296 | 1.13 | -0.53 | 0.04 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 93.00 | 5.60 | 5.80 | 5.80 | +0.40 | +7.41% | 14 | 28 | 1.13 | -0.57 | 0.04 | -0.53 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 94.00 | 6.20 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 77 | 1.15 | -0.60 | 0.04 | -0.51 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 6.80 | 7.90 | 6.50 | +0.20 | +3.18% | 6 | 30 | 1.25 | -0.64 | 0.04 | -0.49 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 96.00 | 7.50 | 8.70 | 7.20 | +0.10 | +1.41% | 12 | 14 | 1.29 | -0.67 | 0.03 | -0.47 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 97.00 | 7.30 | 9.00 | 8.00 | % | 2 | 0 | 1.07 | -0.71 | 0.03 | -0.45 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 98.00 | 9.00 | 9.90 | 9.60 | +1.10 | +12.95% | 1 | 14 | 1.24 | -0.74 | 0.03 | -0.42 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 99.00 | 9.70 | 11.10 | % | 0 | 0 | 1.30 | -0.77 | 0.03 | -0.39 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 10.50 | 11.80 | 10.00 | -0.80 | -7.41% | 10 | 3 | 1.31 | -0.79 | 0.03 | -0.36 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 101.00 | 10.00 | 12.50 | % | 0 | 0 | 1.00 | -0.82 | 0.03 | -0.34 | 5/5/2025 3:59:58 PM EST | |||
| 102.00 | 11.10 | 13.70 | 14.60 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.84 | 0.02 | -0.31 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 103.00 | 13.10 | 13.70 | % | 0 | 0 | 1.20 | -0.86 | 0.02 | -0.28 | 5/5/2025 3:59:58 PM EST | |||
| 104.00 | 12.70 | 15.30 | % | 0 | 0 | 0.97 | -0.88 | 0.02 | -0.25 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 13.60 | 15.60 | % | 0 | 0 | 1.35 | -0.90 | 0.02 | -0.23 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 18.30 | 21.30 | 18.61 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.95 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 23.00 | 26.40 | 23.43 | 0.00 | 0.00% | 0 | 4 | 1.56 | -0.98 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 28.90 | 31.00 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST |