Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $94.59 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.15 | 56.45 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 48.15 | 50.75 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 42.95 | 46.20 | 23.77 | 0.00 | 0.00% | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 37.95 | 41.20 | 19.17 | 0.00 | 0.00% | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 33.00 | 35.05 | 27.13 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 33.10 | 33.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 32.10 | 32.75 | 21.75 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 63.00 | 31.05 | 31.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 30.05 | 30.75 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 29.05 | 29.70 | 22.35 | 0.00 | 0.00% | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 28.10 | 28.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 67.00 | 27.10 | 27.70 | 27.35 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 26.05 | 26.75 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 25.10 | 25.75 | 15.25 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 23.35 | 24.65 | 23.30 | 0.00 | 0.00% | 0 | 11 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 23.30 | 23.70 | 11.05 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 21.75 | 22.70 | 13.25 | 0.00 | 0.00% | 0 | 42 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 21.20 | 21.70 | 11.90 | 0.00 | 0.00% | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 20.15 | 20.75 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 19.15 | 19.75 | 10.50 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 18.10 | 18.70 | 14.16 | 0.00 | 0.00% | 0 | 10 | 1.37 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 16.40 | 17.75 | 17.44 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 16.05 | 17.25 | 17.50 | +4.55 | +35.14% | 2 | 29 | 1.45 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 15.15 | 15.70 | 14.56 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 14.20 | 14.75 | 14.55 | 0.00 | 0.00% | 0 | 170 | 1.02 | 0.98 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 13.20 | 13.70 | 14.46 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.97 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 12.20 | 12.85 | 12.48 | 0.00 | 0.00% | 0 | 35 | 1.01 | 0.97 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 11.20 | 12.05 | 11.78 | 0.00 | 0.00% | 0 | 90 | 0.91 | 0.96 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 10.25 | 10.75 | 10.94 | 0.00 | 0.00% | 0 | 144 | 0.56 | 0.94 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 9.50 | 9.75 | 9.99 | +0.39 | +4.07% | 15 | 243 | 0.64 | 0.93 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 8.60 | 8.85 | 9.40 | +0.45 | +5.03% | 13 | 215 | 0.66 | 0.91 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 7.65 | 7.85 | 8.74 | +0.74 | +9.25% | 19 | 79 | 0.61 | 0.89 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 6.75 | 7.25 | 7.30 | +0.30 | +4.29% | 1 | 210 | 0.71 | 0.87 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 5.90 | 6.55 | 6.90 | +0.68 | +10.94% | 3 | 131 | 0.69 | 0.83 | 0.04 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 5.05 | 5.25 | 5.88 | +0.63 | +12.00% | 14 | 587 | 0.58 | 0.79 | 0.05 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 4.30 | 4.50 | 5.05 | +0.28 | +5.87% | 7 | 152 | 0.58 | 0.74 | 0.06 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 30 | 191 | 0.59 | 0.68 | 0.06 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 3.00 | 3.15 | 3.59 | +0.19 | +5.59% | 30 | 213 | 0.58 | 0.62 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 2.38 | 2.61 | 2.69 | -0.14 | -4.95% | 79 | 280 | 0.57 | 0.55 | 0.07 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 1.94 | 2.06 | 1.98 | -0.29 | -12.78% | 331 | 1,323 | 0.58 | 0.47 | 0.07 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 1.47 | 1.63 | 1.63 | -0.14 | -7.91% | 142 | 237 | 0.56 | 0.40 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 1.07 | 1.28 | 1.26 | -0.19 | -13.11% | 75 | 410 | 0.57 | 0.33 | 0.07 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 98.00 | 0.87 | 0.94 | 0.90 | -0.25 | -21.74% | 1,677 | 188 | 0.56 | 0.26 | 0.06 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 99.00 | 0.62 | 0.70 | 0.68 | -0.17 | -20.00% | 146 | 451 | 0.55 | 0.20 | 0.06 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.43 | 0.51 | 0.49 | -0.19 | -27.95% | 481 | 918 | 0.54 | 0.15 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 0.32 | 0.37 | 0.38 | -0.11 | -22.45% | 128 | 160 | 0.55 | 0.11 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 102.00 | 0.21 | 0.27 | 0.25 | -0.08 | -24.25% | 118 | 301 | 0.54 | 0.08 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 103.00 | 0.15 | 0.19 | 0.18 | -0.06 | -25.00% | 98 | 91 | 0.56 | 0.06 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 104.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 46 | 52 | 0.56 | 0.04 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.07 | 0.12 | 0.10 | -0.05 | -33.34% | 138 | 268 | 0.55 | 0.03 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 106.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 9 | 158 | 0.59 | 0.02 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 107.00 | 0.03 | 0.72 | 0.05 | -0.05 | -50.00% | 8 | 26 | 0.99 | 0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 108.00 | 0.02 | 0.09 | 0.04 | -0.02 | -33.34% | 11 | 74 | 0.62 | 0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 109.00 | 0.01 | 0.10 | 0.04 | % | 2 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 110.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 108 | 196 | 0.65 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 897 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 519 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.12 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 6 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 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 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.91 | 0.10 | 0.00 | 0.00% | 0 | 77 | 3.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 1.47 | 0.31 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 1.47 | 0.40 | 0.00 | 0.00% | 0 | 28 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.67 | 0.33 | 0.00 | 0.00% | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.99 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.88 | 0.25 | 0.00 | 0.00% | 0 | 131 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.26 | 0.27 | -0.27 | -50.00% | 1 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.27 | 0.41 | % | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 68.00 | 0.00 | 1.27 | 0.53 | 0.00 | 0.00% | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 519 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.01 | 1.29 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.11 | 1.89 | 0.00 | 0.00% | 0 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 0.13 | 0.02 | -0.03 | -60.00% | 1 | 120 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.13 | 0.01 | -0.13 | -92.86% | 1 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 13 | 205 | 0.94 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.05 | 1.95 | 0.00 | 0.00% | 0 | 144 | 0.98 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 39 | 121 | 0.93 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.02 | 0.16 | 0.08 | +0.03 | +60.00% | 2 | 12 | 1.06 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 0.02 | 0.20 | 0.10 | -0.21 | -67.75% | 2 | 60 | 1.05 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.02 | 0.09 | 0.05 | -0.03 | -37.50% | 2 | 305 | 0.85 | -0.02 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 0.01 | 0.22 | 0.23 | +0.07 | +43.75% | 1 | 120 | 0.76 | -0.03 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 0.07 | 0.10 | 0.08 | -0.06 | -42.86% | 213 | 148 | 0.72 | -0.03 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 0.02 | 0.19 | 0.09 | -0.04 | -30.77% | 2 | 102 | 0.69 | -0.04 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 0.07 | 0.17 | 0.10 | -0.11 | -52.39% | 8 | 159 | 0.66 | -0.06 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.16 | 0.19 | 0.14 | -0.11 | -44.00% | 58 | 377 | 0.66 | -0.07 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 0.21 | 0.32 | 0.17 | -0.17 | -50.00% | 130 | 468 | 0.68 | -0.09 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 0.27 | 0.33 | 0.26 | -0.14 | -35.00% | 285 | 307 | 0.63 | -0.11 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 0.37 | 0.43 | 0.36 | -0.19 | -34.55% | 162 | 157 | 0.61 | -0.13 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 0.35 | 0.57 | 0.40 | -0.30 | -42.86% | 29 | 132 | 0.57 | -0.17 | 0.04 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.65 | 0.74 | 0.72 | -0.23 | -24.22% | 388 | 575 | 0.58 | -0.21 | 0.05 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 0.90 | 1.00 | 0.91 | -0.22 | -19.47% | 77 | 399 | 0.59 | -0.26 | 0.06 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 1.16 | 1.34 | 1.25 | -0.20 | -13.80% | 145 | 200 | 0.58 | -0.32 | 0.06 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 1.50 | 1.73 | 1.61 | -0.28 | -14.82% | 106 | 363 | 0.59 | -0.38 | 0.07 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 1.92 | 2.20 | 2.05 | -0.19 | -8.49% | 68 | 305 | 0.58 | -0.45 | 0.07 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 2.48 | 2.73 | 2.45 | -0.26 | -9.60% | 55 | 508 | 0.59 | -0.53 | 0.07 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 3.00 | 3.20 | 2.81 | -0.49 | -14.85% | 20 | 156 | 0.56 | -0.60 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 3.70 | 3.90 | 3.15 | -0.55 | -14.87% | 2 | 30 | 0.58 | -0.67 | 0.07 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 98.00 | 4.40 | 4.55 | 4.15 | -0.48 | -10.37% | 10 | 442 | 0.56 | -0.74 | 0.06 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 99.00 | 5.15 | 6.30 | 4.50 | -1.60 | -26.23% | 1 | 9 | 0.56 | -0.80 | 0.06 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 5.95 | 6.95 | 5.49 | -0.71 | -11.46% | 1 | 74 | 0.75 | -0.85 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 6.85 | 8.05 | 9.75 | 0.00 | 0.00% | 0 | 60 | 0.85 | -0.89 | 0.04 | -0.13 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 102.00 | 7.15 | 8.85 | 12.75 | 0.00 | 0.00% | 0 | 56 | 0.72 | -0.92 | 0.03 | -0.10 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 103.00 | 8.50 | 9.10 | 10.01 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.94 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 104.00 | 9.50 | 10.00 | 9.62 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.96 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 10.50 | 10.95 | 9.96 | -0.29 | -2.83% | 1 | 66 | 0.82 | -0.97 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 106.00 | 11.40 | 12.00 | 13.11 | 0.00 | 0.00% | 0 | 55 | 0.81 | -0.98 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 107.00 | 12.35 | 12.95 | 12.51 | -0.49 | -3.77% | 2 | 63 | 0.89 | -0.99 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 108.00 | 13.35 | 13.90 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 109.00 | 14.35 | 14.95 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 15.30 | 15.75 | 14.83 | -0.67 | -4.33% | 1 | 20 | 1.51 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 19.65 | 21.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 25.30 | 25.95 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 30.30 | 30.95 | 33.43 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 35.30 | 35.95 | 35.70 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 40.30 | 40.95 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 45.30 | 45.95 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |