Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $125.67 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 115.35 | 117.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 20.00 | 105.35 | 108.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 94.80 | 98.45 | % | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 85.40 | 88.00 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 50.00 | 75.40 | 78.00 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 60.00 | 65.40 | 68.00 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 65.00 | 61.00 | 62.40 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 70.00 | 55.85 | 57.45 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 71.00 | 54.80 | 56.60 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 72.00 | 53.80 | 55.65 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 73.00 | 52.90 | 54.55 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 74.00 | 52.00 | 53.45 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 75.00 | 51.00 | 52.45 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 76.00 | 49.75 | 51.55 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 77.00 | 49.00 | 50.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 78.00 | 47.95 | 49.45 | 37.94 | 0.00 | 0.00% | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 79.00 | 47.00 | 48.55 | 35.00 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 45.15 | 47.55 | 35.85 | 0.00 | 0.00% | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 81.00 | 44.80 | 46.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 82.00 | 43.85 | 45.55 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 83.00 | 43.05 | 44.45 | 24.49 | 0.00 | 0.00% | 0 | 13 | 3.28 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 84.00 | 41.90 | 43.55 | 25.37 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 41.10 | 42.35 | 41.55 | +1.32 | +3.29% | 1 | 32 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 86.00 | 40.00 | 41.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 87.00 | 39.05 | 40.55 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 88.00 | 38.00 | 39.55 | 21.93 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 89.00 | 37.10 | 38.55 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 90.00 | 36.20 | 37.55 | 37.18 | 0.00 | 0.00% | 0 | 30 | 2.52 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 91.00 | 34.95 | 36.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 92.00 | 34.00 | 35.70 | 18.34 | 0.00 | 0.00% | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 93.00 | 32.90 | 34.55 | 33.24 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 94.00 | 32.20 | 33.55 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 31.40 | 33.10 | 31.64 | +1.34 | +4.43% | 19 | 115 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 96.00 | 30.15 | 31.45 | 28.99 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 97.00 | 27.75 | 30.45 | 18.00 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 98.00 | 28.15 | 29.50 | 16.81 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 99.00 | 27.20 | 28.40 | 27.08 | 0.00 | 0.00% | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 26.35 | 27.10 | 27.20 | +1.05 | +4.02% | 4 | 235 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 101.00 | 25.30 | 26.40 | 24.79 | 0.00 | 0.00% | 0 | 97 | 2.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 102.00 | 23.70 | 25.15 | 23.11 | 0.00 | 0.00% | 0 | 67 | 1.75 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 103.00 | 22.65 | 24.00 | 23.75 | +0.50 | +2.16% | 2 | 49 | 1.61 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 104.00 | 21.65 | 22.95 | 22.45 | +1.28 | +6.05% | 3 | 58 | 1.55 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 21.40 | 21.90 | 22.10 | +0.96 | +4.55% | 8 | 619 | 1.50 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 106.00 | 19.90 | 21.10 | 20.25 | 0.00 | 0.00% | 0 | 79 | 0.94 | 0.99 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 107.00 | 18.75 | 20.20 | 19.62 | +1.92 | +10.85% | 2 | 86 | 1.36 | 0.98 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 108.00 | 18.60 | 18.95 | 18.65 | +0.54 | +2.99% | 3 | 243 | 1.35 | 0.98 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 109.00 | 17.60 | 18.45 | 17.23 | 0.00 | 0.00% | 0 | 166 | 1.31 | 0.98 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 16.00 | 17.05 | 16.90 | +0.80 | +4.97% | 20 | 358 | 1.00 | 0.97 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 111.00 | 14.95 | 16.05 | 15.72 | +0.69 | +4.60% | 12 | 271 | 1.20 | 0.97 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 112.00 | 14.35 | 14.90 | 14.82 | +0.61 | +4.30% | 11 | 232 | 1.14 | 0.96 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 113.00 | 13.65 | 14.05 | 13.88 | +0.43 | +3.20% | 13 | 165 | 1.10 | 0.96 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 114.00 | 12.70 | 12.95 | 13.05 | +0.80 | +6.54% | 6 | 222 | 1.06 | 0.94 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 11.75 | 12.05 | 11.92 | +0.58 | +5.12% | 55 | 852 | 0.97 | 0.93 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 116.00 | 10.75 | 11.05 | 10.92 | +0.45 | +4.30% | 12 | 185 | 0.93 | 0.92 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 117.00 | 9.80 | 10.15 | 10.05 | +0.45 | +4.69% | 38 | 453 | 0.51 | 0.90 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 118.00 | 8.90 | 9.20 | 9.20 | +0.52 | +6.00% | 129 | 430 | 0.82 | 0.89 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 119.00 | 8.00 | 8.20 | 8.15 | +0.45 | +5.85% | 13 | 566 | 0.48 | 0.87 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 7.15 | 7.35 | 7.35 | +0.55 | +8.09% | 384 | 2,671 | 0.50 | 0.84 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 121.00 | 6.35 | 6.50 | 6.54 | +0.43 | +7.04% | 83 | 931 | 0.50 | 0.81 | 0.04 | -0.25 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 122.00 | 5.55 | 5.75 | 5.62 | +0.22 | +4.08% | 195 | 1,172 | 0.51 | 0.77 | 0.05 | -0.27 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 123.00 | 4.85 | 5.00 | 4.90 | +0.10 | +2.09% | 241 | 1,109 | 0.51 | 0.73 | 0.05 | -0.29 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 124.00 | 4.15 | 4.30 | 4.35 | +0.17 | +4.07% | 420 | 5,066 | 0.51 | 0.67 | 0.06 | -0.31 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 3.55 | 3.70 | 3.65 | +0.05 | +1.39% | 1,129 | 6,370 | 0.51 | 0.61 | 0.06 | -0.33 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 126.00 | 3.00 | 3.15 | 3.12 | +0.05 | +1.63% | 2,574 | 1,570 | 0.51 | 0.55 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 127.00 | 2.56 | 2.60 | 2.64 | +0.01 | +0.38% | 2,662 | 1,368 | 0.51 | 0.49 | 0.06 | -0.35 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 128.00 | 2.14 | 2.20 | 2.21 | -0.04 | -1.78% | 1,077 | 740 | 0.52 | 0.44 | 0.06 | -0.35 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 129.00 | 1.78 | 1.83 | 1.83 | -0.07 | -3.69% | 644 | 4,534 | 0.52 | 0.38 | 0.05 | -0.35 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 1.47 | 1.53 | 1.48 | -0.13 | -8.08% | 5,890 | 9,524 | 0.53 | 0.33 | 0.05 | -0.34 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 131.00 | 1.20 | 1.27 | 1.22 | -0.13 | -9.63% | 512 | 2,278 | 0.54 | 0.29 | 0.05 | -0.32 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 132.00 | 1.00 | 1.04 | 1.05 | -0.09 | -7.90% | 1,043 | 1,309 | 0.54 | 0.25 | 0.04 | -0.30 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 133.00 | 0.82 | 0.87 | 0.85 | -0.10 | -10.53% | 329 | 673 | 0.55 | 0.21 | 0.04 | -0.28 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 134.00 | 0.68 | 0.72 | 0.69 | -0.16 | -18.83% | 411 | 564 | 0.56 | 0.18 | 0.04 | -0.25 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 0.56 | 0.59 | 0.58 | -0.09 | -13.44% | 1,232 | 2,091 | 0.57 | 0.15 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 136.00 | 0.46 | 0.50 | 0.47 | -0.12 | -20.34% | 142 | 428 | 0.58 | 0.13 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 137.00 | 0.38 | 0.42 | 0.42 | -0.06 | -12.50% | 668 | 366 | 0.59 | 0.11 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 138.00 | 0.31 | 0.35 | 0.32 | -0.08 | -20.00% | 234 | 2,557 | 0.60 | 0.09 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 139.00 | 0.27 | 0.30 | 0.29 | -0.05 | -14.71% | 251 | 1,699 | 0.61 | 0.07 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 0.23 | 0.24 | 0.23 | -0.07 | -23.34% | 4,869 | 3,709 | 0.62 | 0.06 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 141.00 | 0.19 | 0.22 | 0.19 | -0.09 | -32.15% | 317 | 138 | 0.64 | 0.05 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 142.00 | 0.16 | 0.20 | 0.15 | -0.10 | -40.00% | 50 | 70 | 0.65 | 0.04 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 143.00 | 0.07 | 0.15 | 0.13 | -0.09 | -40.91% | 23 | 113 | 0.62 | 0.04 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 144.00 | 0.12 | 0.13 | 0.12 | -0.08 | -40.00% | 220 | 302 | 0.67 | 0.03 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 0.11 | 0.12 | 0.11 | -0.08 | -42.11% | 595 | 553 | 0.69 | 0.02 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 146.00 | 0.08 | 0.11 | 0.08 | -0.06 | -42.86% | 5 | 87 | 0.68 | 0.02 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 0.50 | 0.31 | +0.16 | +106.67% | 1 | 13 | 0.76 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 148.00 | 0.03 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 124 | 0.71 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 149.00 | 0.03 | 0.14 | 0.06 | -0.05 | -45.46% | 5 | 85 | 0.74 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 0.02 | 0.06 | 0.02 | -0.09 | -81.82% | 445 | 724 | 0.70 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 152.50 | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 16 | 107 | 0.80 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.08 | 0.06 | +0.01 | +20.00% | 11 | 133 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 157.50 | 0.01 | 0.12 | 0.03 | -0.01 | -25.00% | 3 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 22 | 1,250 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.07 | 0.01 | -0.07 | -87.50% | 51 | 1,047 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | -0.11 | -84.62% | 1 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.22 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.04 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 506 | 1.40 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 786 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 20.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.29 | 0.34 | 0.00 | 0.00% | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 279 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 13 | 2.46 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.35 | 1.07 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.36 | 0.89 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 323 | 1.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.36 | 0.49 | 0.00 | 0.00% | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 0.48 | 0.11 | +0.06 | +120.00% | 1 | 19 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 79.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 283 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 101 | 1.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 81.00 | 0.00 | 0.37 | 0.54 | 0.00 | 0.00% | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 82.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 211 | 2.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 83.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 84.00 | 0.00 | 0.37 | 1.77 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 282 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | -0.54 | -98.19% | 3 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 87.00 | 0.01 | 0.19 | 0.01 | -0.02 | -66.67% | 21 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 88.00 | 0.01 | 0.52 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 14 | 374 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 91.00 | 0.01 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 92.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 49 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 94.00 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 71 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 113 | 1,050 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 96.00 | 0.01 | 0.53 | 0.01 | -0.15 | -93.75% | 8 | 84 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 97.00 | 0.01 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 113 | 1.25 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 98.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 794 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 99.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 492 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 32 | 920 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 101.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 345 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 102.00 | 0.01 | 0.17 | 0.04 | -0.13 | -76.48% | 1 | 172 | 0.95 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 103.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 4 | 75 | 0.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 104.00 | 0.02 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 222 | 0.86 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 227 | 755 | 1.02 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 106.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 417 | 0.75 | -0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 107.00 | 0.02 | 0.08 | 0.05 | -0.06 | -54.55% | 10 | 640 | 0.74 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 108.00 | 0.04 | 0.07 | 0.07 | -0.04 | -36.37% | 58 | 387 | 0.72 | -0.02 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 109.00 | 0.03 | 0.08 | 0.04 | -0.11 | -73.34% | 77 | 191 | 0.68 | -0.02 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.05 | 0.09 | 0.09 | -0.04 | -30.77% | 107 | 1,936 | 0.67 | -0.03 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 111.00 | 0.00 | 0.09 | 0.37 | +0.22 | +146.67% | 2 | 492 | 0.61 | -0.03 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 112.00 | 0.09 | 0.25 | 0.09 | -0.08 | -47.06% | 35 | 489 | 0.69 | -0.04 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 113.00 | 0.05 | 0.24 | 0.11 | -0.10 | -47.62% | 68 | 536 | 0.60 | -0.04 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 114.00 | 0.12 | 0.16 | 0.15 | -0.10 | -40.00% | 30 | 389 | 0.60 | -0.06 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.16 | 0.18 | 0.16 | -0.17 | -51.52% | 1,181 | 1,856 | 0.58 | -0.07 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 116.00 | 0.20 | 0.23 | 0.22 | -0.18 | -45.00% | 215 | 585 | 0.57 | -0.08 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 117.00 | 0.25 | 0.28 | 0.26 | -0.24 | -48.00% | 179 | 625 | 0.55 | -0.10 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 118.00 | 0.33 | 0.36 | 0.34 | -0.27 | -44.27% | 2,172 | 2,277 | 0.54 | -0.11 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 119.00 | 0.43 | 0.46 | 0.43 | -0.31 | -41.90% | 338 | 1,133 | 0.53 | -0.13 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.56 | 0.59 | 0.56 | -0.38 | -40.43% | 1,809 | 1,280 | 0.52 | -0.16 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 121.00 | 0.73 | 0.76 | 0.72 | -0.44 | -37.94% | 178 | 200 | 0.52 | -0.19 | 0.04 | -0.25 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 122.00 | 0.95 | 0.99 | 0.97 | -0.49 | -33.57% | 674 | 823 | 0.52 | -0.23 | 0.05 | -0.27 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 123.00 | 1.22 | 1.26 | 1.20 | -0.59 | -32.97% | 783 | 575 | 0.52 | -0.27 | 0.05 | -0.29 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 124.00 | 1.54 | 1.59 | 1.52 | -0.65 | -29.96% | 346 | 1,250 | 0.52 | -0.33 | 0.06 | -0.31 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 1.93 | 1.99 | 1.90 | -0.70 | -26.93% | 1,313 | 1,266 | 0.52 | -0.39 | 0.06 | -0.33 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 126.00 | 2.38 | 2.44 | 2.32 | -0.88 | -27.50% | 1,092 | 229 | 0.52 | -0.45 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 127.00 | 2.89 | 2.96 | 2.84 | -0.86 | -23.25% | 926 | 222 | 0.52 | -0.51 | 0.06 | -0.35 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 128.00 | 3.40 | 3.55 | 3.40 | -0.90 | -20.93% | 68 | 216 | 0.52 | -0.56 | 0.06 | -0.35 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 129.00 | 4.05 | 4.20 | 4.00 | -0.90 | -18.37% | 63 | 69 | 0.53 | -0.62 | 0.05 | -0.35 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 4.75 | 4.90 | 4.80 | -0.75 | -13.52% | 114 | 317 | 0.53 | -0.67 | 0.05 | -0.34 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 131.00 | 5.50 | 5.65 | 5.42 | -0.95 | -14.92% | 6 | 60 | 0.54 | -0.71 | 0.05 | -0.32 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 132.00 | 6.20 | 6.50 | 6.00 | -1.13 | -15.85% | 26 | 79 | 0.55 | -0.75 | 0.04 | -0.30 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 133.00 | 7.10 | 7.35 | 7.53 | -0.37 | -4.69% | 1 | 92 | 0.57 | -0.79 | 0.04 | -0.28 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 134.00 | 7.90 | 8.35 | 7.90 | -1.30 | -14.13% | 1 | 30 | 0.74 | -0.82 | 0.04 | -0.25 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 8.70 | 9.15 | 8.75 | -1.00 | -10.26% | 1 | 19 | 0.74 | -0.85 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 136.00 | 9.65 | 10.10 | 9.75 | -5.95 | -37.90% | 21 | 67 | 0.82 | -0.87 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 137.00 | 10.60 | 11.05 | 10.55 | -0.88 | -7.70% | 2 | 93 | 0.84 | -0.89 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 138.00 | 11.45 | 12.25 | 24.36 | 0.00 | 0.00% | 0 | 52 | 0.95 | -0.91 | 0.02 | -0.16 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 139.00 | 12.35 | 12.80 | 14.24 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.93 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 13.35 | 14.10 | 14.00 | -0.03 | -0.22% | 1 | 123 | 1.07 | -0.94 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 141.00 | 14.25 | 14.75 | 22.10 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.95 | 0.01 | -0.11 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 142.00 | 15.10 | 15.70 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 143.00 | 16.20 | 16.70 | 29.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.96 | 0.01 | -0.08 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 144.00 | 17.05 | 18.50 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 18.15 | 18.65 | 19.95 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.98 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 146.00 | 19.00 | 19.70 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.05 | 3/28/2025 | 5/5/2025 4:00:05 PM EST |
| 147.00 | 20.00 | 20.65 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:05 PM EST | |||
| 148.00 | 20.95 | 21.60 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:05 PM EST | |||
| 149.00 | 22.15 | 22.70 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 23.15 | 24.50 | 23.35 | -9.30 | -28.49% | 6 | 6 | 1.38 | -0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 152.50 | 25.30 | 26.65 | 39.58 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 27.70 | 29.20 | 29.10 | 0.00 | 0.00% | 0 | 4 | 1.85 | -1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 157.50 | 29.75 | 31.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 160.00 | 31.55 | 34.90 | 33.95 | 0.00 | 0.00% | 0 | 3 | 1.92 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 37.55 | 39.20 | 39.00 | 0.00 | 0.00% | 0 | 4 | 2.19 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 42.60 | 44.25 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 175.00 | 47.70 | 49.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 180.00 | 52.75 | 54.15 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 185.00 | 57.35 | 59.35 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 190.00 | 62.30 | 64.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 195.00 | 67.25 | 69.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 200.00 | 72.25 | 74.45 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |