Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $72.61 as of 3/28/2025 8:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.10 | 39.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.00 | 35.55 | 37.05 | 45.40 | 0.00 | 0.00% | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 34.25 | 36.15 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 33.45 | 34.25 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 31.15 | 34.20 | 41.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 31.40 | 32.25 | 33.55 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 42.00 | 30.50 | 32.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 29.55 | 31.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 28.35 | 30.60 | 29.29 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 26.80 | 29.25 | 27.00 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 25.80 | 28.30 | 32.15 | 0.00 | 0.00% | 0 | 73 | 1.12 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 24.85 | 27.25 | 30.50 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 48.00 | 24.65 | 26.30 | 29.60 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.98 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 22.95 | 25.30 | 29.20 | 0.00 | 0.00% | 0 | 34 | 0.97 | 0.98 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 22.60 | 24.35 | 25.90 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.97 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 21.15 | 21.45 | 26.52 | 0.00 | 0.00% | 0 | 58 | 0.57 | 0.96 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 19.05 | 19.80 | 22.00 | 0.00 | 0.00% | 0 | 47 | 0.60 | 0.95 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 18.35 | 19.30 | 23.62 | 0.00 | 0.00% | 0 | 53 | 0.67 | 0.94 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 17.40 | 17.75 | 20.25 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.93 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 15.35 | 15.95 | 20.15 | 0.00 | 0.00% | 0 | 61 | 0.72 | 0.90 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 13.35 | 14.10 | 17.05 | 0.00 | 0.00% | 0 | 55 | 0.47 | 0.88 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 12.10 | 12.55 | 18.40 | 0.00 | 0.00% | 0 | 155 | 0.50 | 0.84 | 0.02 | -0.04 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 10.05 | 10.90 | 15.10 | 0.00 | 0.00% | 0 | 535 | 0.46 | 0.80 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 9.35 | 10.10 | 10.06 | -2.64 | -20.79% | 1 | 218 | 0.46 | 0.77 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 8.20 | 9.40 | 13.90 | 0.00 | 0.00% | 0 | 312 | 0.50 | 0.75 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 6.95 | 8.00 | 9.40 | 0.00 | 0.00% | 0 | 231 | 0.49 | 0.69 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.50 | 6.75 | 6.60 | -1.54 | -18.92% | 29 | 1,380 | 0.47 | 0.63 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 4.55 | 5.60 | 5.40 | -1.30 | -19.41% | 5 | 502 | 0.47 | 0.57 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 4.40 | 4.60 | 4.43 | -1.12 | -20.18% | 1 | 709 | 0.46 | 0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 3.95 | 4.15 | 4.16 | -0.85 | -16.97% | 3 | 1,586 | 0.46 | 0.47 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 3.60 | 3.70 | 3.65 | -1.10 | -23.16% | 3 | 458 | 0.46 | 0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 2.84 | 2.94 | 2.80 | -0.65 | -18.85% | 128 | 2,477 | 0.45 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 2.21 | 2.32 | 2.29 | -0.54 | -19.09% | 176 | 1,339 | 0.45 | 0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 1.69 | 1.76 | 1.73 | -0.46 | -21.01% | 19 | 1,884 | 0.44 | 0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 1.27 | 1.47 | 1.29 | -0.49 | -27.53% | 45 | 1,382 | 0.44 | 0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 1.10 | 1.17 | 1.15 | -0.27 | -19.02% | 38 | 12,530 | 0.44 | 0.19 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 0.97 | 1.02 | 0.94 | -0.44 | -31.89% | 18 | 798 | 0.43 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 0.71 | 0.77 | 0.75 | -0.23 | -23.47% | 23 | 934 | 0.43 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.52 | 0.57 | 0.55 | -0.18 | -24.66% | 44 | 1,729 | 0.43 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.00 | 0.38 | 0.43 | 0.38 | -0.14 | -26.93% | 1 | 712 | 0.42 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 94.00 | 0.27 | 0.33 | 0.30 | -0.07 | -18.92% | 1 | 1,438 | 0.43 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.24 | 0.28 | 0.24 | -0.09 | -27.28% | 1 | 974 | 0.43 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 96.00 | 0.15 | 0.42 | 0.24 | -0.04 | -14.29% | 2 | 809 | 0.44 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 98.00 | 0.07 | 0.37 | 0.26 | 0.00 | 0.00% | 0 | 525 | 0.44 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.04 | 0.20 | 0.04 | -0.21 | -84.00% | 3 | 1,699 | 0.42 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 102.00 | 0.02 | 0.33 | 0.12 | 0.00 | 0.00% | 5 | 396 | 0.45 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 104.00 | 0.02 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 418 | 0.47 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.06 | -0.03 | -33.34% | 6 | 275 | 0.57 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 252 | 0.57 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 108.00 | 0.00 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 596 | 0.59 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.26 | 0.35 | 0.00 | 0.00% | 0 | 233 | 0.61 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 112.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 255 | 0.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 117 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 44 | 0.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 118.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,176 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 122.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 126.00 | 0.00 | 1.27 | 1.63 | 0.00 | 0.00% | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 4:00:01 PM EST |
| 128.00 | 0.00 | 0.88 | 0.17 | 0.00 | 0.00% | 0 | 176 | 0.98 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 132.00 | 0.00 | 1.26 | % | 0 | 50 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 134.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 59 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.26 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.27 | 0.29 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.27 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 0.01 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 3/28/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.02 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.66 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 0.03 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 0.03 | 0.36 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 0.04 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.02 | 0.00 | -0.01 | 1/31/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 0.06 | 0.42 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.02 | 0.00 | -0.01 | 2/13/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.07 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 326 | 0.59 | -0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 0.04 | 0.54 | 0.22 | 0.00 | 0.00% | 0 | 168 | 0.54 | -0.04 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 0.35 | 0.43 | 0.25 | 0.00 | 0.00% | 1 | 153 | 0.55 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.43 | 0.50 | 0.41 | +0.06 | +17.15% | 1 | 97 | 0.55 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.52 | 0.56 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.07 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.70 | 0.79 | 0.65 | +0.25 | +62.50% | 10 | 381 | 0.53 | -0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.95 | 1.05 | 1.01 | +0.37 | +57.82% | 4 | 2,712 | 0.52 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 1.27 | 1.61 | 1.15 | +0.31 | +36.91% | 9 | 715 | 0.51 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.69 | 1.80 | 1.69 | +0.51 | +43.22% | 2 | 457 | 0.50 | -0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.92 | 2.08 | 1.97 | +0.59 | +42.76% | 18 | 1,781 | 0.50 | -0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 2.19 | 2.32 | 2.20 | +0.78 | +54.93% | 14 | 1,403 | 0.50 | -0.25 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 2.81 | 2.95 | 2.75 | +0.94 | +51.94% | 9 | 849 | 0.49 | -0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 3.55 | 3.65 | 3.65 | +1.15 | +46.00% | 101 | 1,270 | 0.48 | -0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 4.40 | 4.60 | 4.45 | +1.20 | +36.93% | 23 | 5,036 | 0.47 | -0.43 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 5.40 | 5.55 | 5.35 | +1.10 | +25.89% | 13 | 907 | 0.46 | -0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 5.95 | 6.35 | 6.07 | +1.57 | +34.89% | 7 | 1,619 | 0.46 | -0.53 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 6.50 | 7.60 | 6.65 | +1.65 | +33.00% | 10 | 971 | 0.46 | -0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 7.75 | 7.90 | 7.90 | +1.90 | +31.67% | 51 | 1,310 | 0.45 | -0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 9.10 | 10.20 | 9.12 | +1.49 | +19.53% | 5 | 1,765 | 0.44 | -0.68 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 10.60 | 10.95 | 10.83 | +1.68 | +18.37% | 12 | 1,264 | 0.44 | -0.74 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 12.20 | 12.35 | 11.85 | +1.71 | +16.87% | 36 | 650 | 0.54 | -0.79 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 13.05 | 13.50 | 13.22 | +1.77 | +15.46% | 3 | 1,001 | 0.46 | -0.81 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 13.90 | 14.60 | 13.85 | +2.10 | +17.88% | 14 | 645 | 0.61 | -0.83 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 15.65 | 15.80 | 15.25 | +2.95 | +23.99% | 7 | 742 | 0.42 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 17.40 | 17.70 | 17.75 | +5.05 | +39.77% | 27 | 583 | 0.41 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.00 | 19.25 | 19.90 | 17.40 | 0.00 | 0.00% | 0 | 387 | 0.70 | -0.92 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 94.00 | 21.10 | 22.05 | 18.55 | 0.00 | 0.00% | 0 | 71 | 0.72 | -0.93 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 22.20 | 22.50 | 17.10 | 0.00 | 0.00% | 0 | 145 | 0.61 | -0.94 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 96.00 | 22.95 | 23.75 | 21.10 | 0.00 | 0.00% | 0 | 35 | 0.76 | -0.95 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 98.00 | 24.20 | 27.00 | 12.85 | 0.00 | 0.00% | 0 | 35 | 0.87 | -0.96 | 0.01 | -0.01 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 26.90 | 28.15 | 25.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 102.00 | 29.10 | 29.85 | 29.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 104.00 | 30.85 | 32.05 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 32.00 | 33.15 | 31.47 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 4:00:01 PM EST |
| 106.00 | 33.10 | 33.90 | 28.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 108.00 | 34.35 | 35.75 | 24.30 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 36.20 | 37.70 | 36.51 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:01 PM EST |
| 112.00 | 39.10 | 39.90 | 23.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 114.00 | 39.30 | 41.70 | 41.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 42.10 | 43.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 116.00 | 42.15 | 43.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 118.00 | 44.25 | 45.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 46.70 | 48.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 122.00 | 48.25 | 49.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 124.00 | 50.20 | 51.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 51.80 | 52.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 126.00 | 52.10 | 54.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 128.00 | 54.20 | 56.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 55.55 | 58.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 132.00 | 59.00 | 59.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 134.00 | 60.65 | 62.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |