Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $123.67 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 75.40 | 79.15 | 63.00 | 0.00 | 0.00% | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 70.75 | 73.90 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 65.40 | 69.00 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 60.40 | 64.15 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 55.60 | 59.00 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 50.65 | 54.05 | 21.60 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 45.60 | 49.15 | 20.60 | 0.00 | 0.00% | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 76.00 | 45.15 | 47.60 | 23.60 | 0.00 | 0.00% | 0 | 7 | 3.38 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 77.00 | 43.70 | 47.15 | 17.20 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 78.00 | 42.65 | 46.20 | 28.38 | 0.00 | 0.00% | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 79.00 | 41.50 | 45.20 | 14.10 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 41.05 | 43.75 | 41.46 | -0.14 | -0.34% | 2 | 11 | 3.25 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 81.00 | 39.55 | 43.15 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 82.00 | 38.50 | 42.20 | 18.45 | 0.00 | 0.00% | 0 | 2 | 3.34 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 83.00 | 37.50 | 41.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 84.00 | 36.45 | 40.25 | 37.53 | +9.58 | +34.28% | 1 | 4 | 3.19 | 0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 35.80 | 39.05 | 27.60 | 0.00 | 0.00% | 0 | 8 | 3.09 | 0.99 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 86.00 | 34.75 | 38.15 | 22.05 | 0.00 | 0.00% | 0 | 7 | 3.06 | 0.99 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 87.00 | 33.55 | 37.20 | 15.95 | 0.00 | 0.00% | 0 | 4 | 2.99 | 0.99 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 88.00 | 33.40 | 35.60 | 15.15 | 0.00 | 0.00% | 0 | 9 | 2.71 | 0.99 | 0.00 | -0.08 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 89.00 | 32.40 | 34.75 | 34.26 | 0.00 | 0.00% | 0 | 5 | 2.71 | 0.99 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 31.55 | 33.45 | 31.74 | +8.72 | +37.88% | 1 | 10 | 2.39 | 0.98 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 91.00 | 30.50 | 32.65 | 22.08 | 0.00 | 0.00% | 0 | 8 | 2.55 | 0.98 | 0.00 | -0.11 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 92.00 | 29.35 | 31.80 | 12.65 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.98 | 0.00 | -0.14 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 93.00 | 28.50 | 30.70 | 20.04 | 0.00 | 0.00% | 0 | 17 | 2.41 | 0.98 | 0.00 | -0.14 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 94.00 | 27.65 | 29.90 | 27.80 | 0.00 | 0.00% | 0 | 6 | 2.40 | 0.98 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 26.60 | 28.75 | 16.15 | 0.00 | 0.00% | 0 | 11 | 2.23 | 0.97 | 0.00 | -0.18 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 96.00 | 25.55 | 27.75 | 25.27 | -2.22 | -8.08% | 1 | 21 | 2.22 | 0.96 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.00 | 24.80 | 26.70 | 24.64 | -2.13 | -7.96% | 1 | 143 | 2.04 | 0.95 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 98.00 | 23.85 | 25.50 | 14.95 | 0.00 | 0.00% | 0 | 82 | 2.07 | 0.95 | 0.01 | -0.24 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 99.00 | 23.05 | 24.60 | 24.29 | 0.00 | 0.00% | 0 | 68 | 1.92 | 0.94 | 0.01 | -0.26 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 22.00 | 23.75 | 23.56 | -0.73 | -3.01% | 31 | 151 | 1.84 | 0.93 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 101.00 | 21.00 | 22.80 | 14.65 | 0.00 | 0.00% | 0 | 73 | 1.90 | 0.93 | 0.01 | -0.31 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 102.00 | 20.10 | 21.85 | 20.08 | +0.66 | +3.40% | 20 | 111 | 1.78 | 0.92 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 103.00 | 19.25 | 21.00 | 21.00 | 0.00 | 0.00% | 0 | 68 | 1.29 | 0.91 | 0.01 | -0.36 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 104.00 | 18.30 | 19.10 | 19.40 | -1.17 | -5.69% | 8 | 56 | 1.14 | 0.90 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 17.45 | 18.45 | 17.30 | -2.47 | -12.50% | 3 | 144 | 1.22 | 0.88 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 106.00 | 16.05 | 18.40 | 17.80 | -0.69 | -3.74% | 5 | 147 | 1.47 | 0.87 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 107.00 | 15.15 | 16.55 | 16.25 | 0.00 | 0.00% | 0 | 184 | 0.96 | 0.85 | 0.01 | -0.48 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 108.00 | 14.85 | 15.80 | 15.87 | +0.87 | +5.80% | 12 | 78 | 1.30 | 0.84 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 109.00 | 13.60 | 14.95 | 14.80 | -1.34 | -8.31% | 12 | 74 | 1.13 | 0.82 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 13.65 | 14.10 | 13.27 | -2.03 | -13.27% | 21 | 349 | 1.24 | 0.80 | 0.02 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 12.95 | 13.25 | 14.01 | -0.84 | -5.66% | 4 | 131 | 1.26 | 0.79 | 0.02 | -0.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 112.00 | 12.10 | 12.50 | 12.10 | -1.80 | -12.95% | 3 | 244 | 1.24 | 0.77 | 0.02 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 113.00 | 11.50 | 11.75 | 12.10 | -0.63 | -4.95% | 10 | 207 | 1.26 | 0.74 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 10.80 | 11.10 | 11.15 | -1.19 | -9.65% | 23 | 177 | 1.25 | 0.72 | 0.02 | -0.67 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 10.05 | 10.40 | 11.05 | -0.30 | -2.65% | 29 | 564 | 1.25 | 0.70 | 0.02 | -0.70 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 116.00 | 9.45 | 9.75 | 9.01 | -1.84 | -16.96% | 7 | 251 | 1.25 | 0.68 | 0.02 | -0.72 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 117.00 | 8.40 | 9.15 | 9.57 | -0.81 | -7.81% | 13 | 217 | 1.25 | 0.65 | 0.02 | -0.73 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 118.00 | 8.25 | 8.55 | 9.11 | -0.64 | -6.57% | 45 | 513 | 1.24 | 0.63 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 119.00 | 7.70 | 7.95 | 8.38 | -0.65 | -7.20% | 42 | 270 | 1.25 | 0.60 | 0.02 | -0.76 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 7.15 | 7.45 | 7.45 | -0.90 | -10.78% | 93 | 645 | 1.24 | 0.58 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 121.00 | 6.60 | 6.90 | 7.02 | -0.88 | -11.14% | 159 | 354 | 1.24 | 0.55 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 122.00 | 6.15 | 6.40 | 6.40 | -0.86 | -11.85% | 680 | 263 | 1.24 | 0.52 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 123.00 | 5.65 | 5.90 | 6.00 | -0.65 | -9.78% | 605 | 370 | 1.23 | 0.50 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 124.00 | 5.00 | 5.45 | 5.60 | -0.62 | -9.97% | 176 | 411 | 1.23 | 0.47 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 4.80 | 5.05 | 5.10 | -0.70 | -12.07% | 102 | 877 | 1.23 | 0.45 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 126.00 | 4.40 | 4.65 | 4.75 | -0.60 | -11.22% | 74 | 381 | 1.22 | 0.42 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 127.00 | 4.00 | 4.25 | 4.30 | -0.57 | -11.71% | 50 | 147 | 1.22 | 0.40 | 0.03 | -0.75 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 128.00 | 3.65 | 3.85 | 3.90 | -0.54 | -12.17% | 59 | 280 | 1.21 | 0.37 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 129.00 | 3.35 | 3.55 | 3.65 | -0.45 | -10.98% | 16 | 227 | 1.21 | 0.35 | 0.02 | -0.72 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 2.90 | 3.25 | 3.20 | -0.55 | -14.67% | 1,394 | 776 | 1.21 | 0.33 | 0.02 | -0.70 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 2.56 | 3.10 | 2.97 | -0.41 | -12.13% | 22 | 40 | 1.20 | 0.30 | 0.02 | -0.68 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 132.00 | 2.49 | 3.10 | 2.73 | -0.52 | -16.00% | 21 | 38 | 1.20 | 0.28 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 133.00 | 2.19 | 2.77 | 2.35 | -0.60 | -20.34% | 79 | 427 | 1.20 | 0.26 | 0.02 | -0.63 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 134.00 | 1.84 | 2.15 | 2.23 | -0.29 | -11.51% | 30 | 25 | 1.19 | 0.24 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 1.80 | 1.94 | 1.90 | -0.44 | -18.81% | 171 | 543 | 1.19 | 0.22 | 0.02 | -0.58 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 136.00 | 1.62 | 1.73 | 1.80 | -0.35 | -16.28% | 40 | 142 | 1.19 | 0.20 | 0.02 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 137.00 | 1.44 | 1.56 | 1.66 | -0.31 | -15.74% | 17 | 50 | 1.18 | 0.19 | 0.02 | -0.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 138.00 | 1.12 | 1.40 | 1.58 | -0.23 | -12.71% | 55 | 26 | 1.20 | 0.17 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 139.00 | 1.14 | 1.25 | 1.25 | -0.27 | -17.77% | 36 | 86 | 1.18 | 0.16 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 1.06 | 1.12 | 1.09 | -0.29 | -21.02% | 969 | 682 | 1.19 | 0.14 | 0.02 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 141.00 | 0.91 | 1.00 | 1.02 | -0.26 | -20.32% | 33 | 17 | 1.19 | 0.13 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 142.00 | 0.79 | 0.90 | 0.92 | -0.28 | -23.34% | 113 | 46 | 1.19 | 0.12 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 143.00 | 0.69 | 0.81 | 0.80 | -0.21 | -20.80% | 12 | 59 | 1.19 | 0.11 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 144.00 | 0.60 | 0.73 | 0.63 | -0.29 | -31.53% | 11 | 20 | 1.22 | 0.10 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.56 | 0.69 | 0.65 | -0.15 | -18.75% | 1,261 | 239 | 1.19 | 0.09 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 146.00 | 0.50 | 0.79 | 0.54 | -0.20 | -27.03% | 90 | 26 | 1.19 | 0.08 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 147.00 | 0.44 | 0.52 | 0.42 | -0.27 | -39.13% | 76 | 31 | 1.24 | 0.07 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 148.00 | 0.40 | 0.68 | 0.52 | -0.08 | -13.34% | 23 | 36 | 1.25 | 0.07 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 149.00 | 0.32 | 0.66 | 0.39 | -0.16 | -29.10% | 16 | 9 | 1.25 | 0.06 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.30 | 0.37 | 0.36 | -0.14 | -28.00% | 567 | 269 | 1.19 | 0.05 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.15 | 0.26 | 0.20 | -0.10 | -33.34% | 217 | 35 | 1.19 | 0.03 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.07 | 0.15 | 0.13 | -0.08 | -38.10% | 97 | 138 | 1.22 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.08 | 0.18 | 0.08 | -0.10 | -55.56% | 75 | 102 | 1.36 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.03 | 0.06 | 0.04 | -0.06 | -60.00% | 76 | 79 | 1.28 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 12 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.22 | 0.27 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 55.00 | 0.00 | 0.11 | 0.18 | +0.17 | +1,700.00% | 1 | 126 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.13 | 0.17 | -0.13 | -43.34% | 1 | 6 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 125 | 2.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 1 | 45 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 269 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.04 | 0.81 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 77.00 | 0.01 | 0.30 | 0.04 | -0.07 | -63.64% | 107 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 14 | 2.19 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 79.00 | 0.01 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.87 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 37 | 285 | 1.74 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.12 | 0.08 | -0.07 | -46.67% | 1 | 26 | 1.87 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.35 | 0.31 | -0.09 | -22.50% | 1 | 12 | 2.16 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 83.00 | 0.01 | 0.10 | 0.07 | -0.02 | -22.23% | 31 | 76 | 1.52 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 84.00 | 0.01 | 0.11 | 0.11 | -0.41 | -78.85% | 1 | 21 | 1.49 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.01 | 0.12 | 0.06 | -0.03 | -33.34% | 47 | 130 | 1.46 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 86.00 | 0.04 | 0.20 | 0.10 | 0.00 | 0.00% | 43 | 73 | 1.58 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 87.00 | 0.01 | 0.60 | 0.18 | +0.06 | +50.00% | 5 | 53 | 1.64 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 88.00 | 0.05 | 0.15 | 0.13 | -0.18 | -58.07% | 8 | 56 | 1.46 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 89.00 | 0.07 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 27 | 1.52 | -0.01 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.10 | 0.22 | 0.17 | -0.04 | -19.05% | 54 | 211 | 1.49 | -0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 91.00 | 0.15 | 0.45 | 0.15 | -0.05 | -25.00% | 5 | 48 | 1.59 | -0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 92.00 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 3 | 182 | 1.41 | -0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 93.00 | 0.07 | 0.45 | 0.25 | -0.10 | -28.58% | 192 | 67 | 1.42 | -0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.59 | 0.17 | -0.45 | -72.59% | 2 | 150 | 1.70 | -0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.21 | 0.35 | 0.29 | +0.03 | +11.54% | 249 | 234 | 1.39 | -0.03 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 96.00 | 0.25 | 0.39 | 0.27 | -0.06 | -18.19% | 21 | 39 | 1.38 | -0.04 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.00 | 0.12 | 0.41 | 0.38 | +0.01 | +2.71% | 55 | 200 | 1.26 | -0.05 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 98.00 | 0.30 | 0.45 | 0.38 | -0.02 | -5.00% | 27 | 182 | 1.32 | -0.05 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 99.00 | 0.39 | 0.60 | 0.40 | -0.03 | -6.98% | 56 | 76 | 1.33 | -0.06 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.47 | 0.54 | 0.52 | +0.02 | +4.00% | 407 | 345 | 1.31 | -0.07 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 101.00 | 0.53 | 0.87 | 0.57 | -0.08 | -12.31% | 32 | 63 | 1.36 | -0.07 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 102.00 | 0.62 | 0.70 | 0.66 | +0.03 | +4.77% | 781 | 174 | 1.29 | -0.08 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 103.00 | 0.70 | 1.00 | 0.76 | +0.04 | +5.56% | 30 | 233 | 1.29 | -0.09 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 104.00 | 0.82 | 1.00 | 0.79 | -0.04 | -4.82% | 55 | 87 | 1.29 | -0.10 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.88 | 1.05 | 0.95 | -0.01 | -1.05% | 361 | 338 | 1.26 | -0.12 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 106.00 | 1.07 | 1.22 | 1.10 | +0.05 | +4.77% | 128 | 184 | 1.27 | -0.13 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 107.00 | 1.21 | 1.70 | 1.21 | +0.01 | +0.84% | 98 | 102 | 1.26 | -0.15 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 108.00 | 1.31 | 1.52 | 1.33 | -0.16 | -10.74% | 54 | 272 | 1.24 | -0.16 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 109.00 | 1.55 | 1.70 | 1.59 | +0.09 | +6.00% | 108 | 118 | 1.25 | -0.18 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 1.74 | 1.90 | 1.78 | +0.08 | +4.71% | 447 | 465 | 1.24 | -0.20 | 0.02 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 1.93 | 2.42 | 2.00 | +0.11 | +5.82% | 166 | 99 | 1.25 | -0.21 | 0.02 | -0.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 112.00 | 2.24 | 2.36 | 2.24 | +0.10 | +4.68% | 70 | 239 | 1.23 | -0.23 | 0.02 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 113.00 | 2.53 | 3.45 | 2.54 | +0.13 | +5.40% | 111 | 188 | 1.26 | -0.26 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 2.80 | 3.80 | 2.89 | +0.26 | +9.89% | 49 | 129 | 1.33 | -0.28 | 0.02 | -0.67 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 3.10 | 3.30 | 3.25 | +0.31 | +10.55% | 230 | 261 | 1.23 | -0.30 | 0.02 | -0.70 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 116.00 | 3.50 | 3.85 | 3.47 | +0.23 | +7.10% | 174 | 180 | 1.24 | -0.32 | 0.02 | -0.72 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 117.00 | 3.85 | 4.90 | 3.88 | +0.32 | +8.99% | 286 | 241 | 1.32 | -0.35 | 0.02 | -0.73 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 118.00 | 4.30 | 4.50 | 4.35 | +0.35 | +8.75% | 66 | 468 | 1.23 | -0.37 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 119.00 | 4.70 | 5.65 | 4.56 | +0.26 | +6.05% | 117 | 160 | 1.30 | -0.40 | 0.02 | -0.76 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 5.15 | 5.35 | 5.15 | +0.33 | +6.85% | 398 | 354 | 1.22 | -0.42 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 121.00 | 4.95 | 5.90 | 5.75 | +0.60 | +11.65% | 111 | 77 | 1.24 | -0.45 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 122.00 | 6.15 | 7.00 | 6.30 | +0.50 | +8.63% | 307 | 92 | 1.29 | -0.48 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 123.00 | 6.65 | 6.95 | 6.49 | +0.28 | +4.51% | 113 | 34 | 1.28 | -0.50 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 124.00 | 7.20 | 7.50 | 6.98 | +0.30 | +4.50% | 139 | 249 | 1.28 | -0.53 | 0.03 | -0.78 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 7.80 | 8.60 | 7.25 | +0.20 | +2.84% | 40 | 29 | 1.27 | -0.55 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 126.00 | 8.40 | 9.20 | 7.80 | +0.20 | +2.64% | 4 | 36 | 1.22 | -0.58 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 127.00 | 9.00 | 9.30 | 8.30 | 0.00 | 0.00% | 11 | 8 | 1.21 | -0.60 | 0.03 | -0.75 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 128.00 | 9.65 | 9.95 | 9.65 | -0.30 | -3.02% | 28 | 7 | 1.21 | -0.63 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 129.00 | 10.25 | 10.65 | 9.90 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.65 | 0.02 | -0.72 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 10.95 | 11.30 | 10.71 | +0.65 | +6.47% | 11 | 118 | 1.20 | -0.67 | 0.02 | -0.70 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 11.65 | 12.50 | 11.57 | -3.83 | -24.87% | 6 | 2 | 1.19 | -0.70 | 0.02 | -0.68 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 132.00 | 12.35 | 13.30 | 11.65 | -3.95 | -25.33% | 1 | 4 | 1.19 | -0.72 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 133.00 | 13.10 | 13.55 | 12.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.74 | 0.02 | -0.63 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 134.00 | 13.85 | 14.35 | 15.00 | 0.00 | 0.00% | 0 | 81 | 1.18 | -0.76 | 0.02 | -0.60 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 14.65 | 15.15 | 14.33 | -0.17 | -1.18% | 2 | 17 | 1.29 | -0.78 | 0.02 | -0.58 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 136.00 | 15.45 | 16.00 | % | 0 | 0 | 1.37 | -0.80 | 0.02 | -0.55 | 5/5/2025 4:00:00 PM EST | |||
| 137.00 | 15.90 | 17.00 | 15.42 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.81 | 0.02 | -0.52 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 138.00 | 16.95 | 17.65 | % | 0 | 0 | 1.13 | -0.83 | 0.02 | -0.49 | 5/5/2025 4:00:00 PM EST | |||
| 139.00 | 17.65 | 19.95 | % | 0 | 0 | 1.59 | -0.84 | 0.02 | -0.46 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 18.55 | 19.35 | 17.56 | 0.00 | 0.00% | 0 | 4 | 1.56 | -0.86 | 0.02 | -0.44 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 141.00 | 19.65 | 20.50 | 19.00 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.87 | 0.01 | -0.41 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 142.00 | 20.55 | 21.50 | 20.36 | 0.00 | 0.00% | 0 | 4 | 1.40 | -0.88 | 0.01 | -0.38 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 143.00 | 21.30 | 22.70 | % | 0 | 0 | 1.44 | -0.89 | 0.01 | -0.36 | 5/5/2025 4:00:00 PM EST | |||
| 144.00 | 22.35 | 23.90 | % | 0 | 0 | 1.36 | -0.90 | 0.01 | -0.34 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 22.50 | 24.60 | 55.20 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.91 | 0.01 | -0.31 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 146.00 | 23.30 | 25.55 | 26.07 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.92 | 0.01 | -0.29 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 147.00 | 24.35 | 26.50 | 24.86 | 0.00 | 0.00% | 0 | 4 | 1.68 | -0.93 | 0.01 | -0.27 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 148.00 | 25.20 | 27.40 | % | 0 | 0 | 1.67 | -0.93 | 0.01 | -0.25 | 5/5/2025 4:00:00 PM EST | |||
| 149.00 | 26.35 | 28.40 | % | 0 | 0 | 1.73 | -0.94 | 0.01 | -0.23 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 27.25 | 29.35 | % | 0 | 0 | 1.73 | -0.95 | 0.01 | -0.21 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 31.85 | 34.50 | 69.45 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.97 | 0.00 | -0.14 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 36.90 | 39.20 | % | 0 | 0 | 2.12 | -0.98 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 41.25 | 44.45 | 76.37 | 0.00 | 0.00% | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 45.90 | 49.50 | % | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST |