Options Chain for APPLIED MATLS INC COM (AMAT) - $151.55 as of 4/25/2025 8:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 84.70 | 88.10 | 68.40 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 79.75 | 83.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 74.75 | 78.35 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 69.95 | 73.05 | 58.44 | 0.00 | 0.00% | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 65.40 | 67.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 60.65 | 63.20 | 47.49 | 0.00 | 0.00% | 0 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 55.75 | 57.60 | 49.20 | 0.00 | 0.00% | 0 | 14 | 1.03 | 1.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 50.65 | 52.20 | 44.18 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.99 | 0.00 | -0.03 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 46.20 | 48.45 | 41.90 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.98 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 41.35 | 43.55 | 28.90 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.98 | 0.00 | -0.04 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 36.25 | 37.85 | 28.50 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.96 | 0.00 | -0.06 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 31.40 | 33.35 | 32.03 | +3.90 | +13.87% | 9 | 107 | 0.73 | 0.95 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 124.00 | 27.80 | 28.85 | 22.85 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.93 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 27.25 | 28.10 | 27.37 | +1.66 | +6.46% | 21 | 84 | 0.61 | 0.92 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 126.00 | 25.85 | 27.65 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.09 | 4/25/2025 4:00:03 PM EST | |||
| 127.00 | 25.15 | 26.25 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.09 | 4/25/2025 4:00:03 PM EST | |||
| 128.00 | 24.25 | 25.75 | % | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.10 | 4/25/2025 4:00:03 PM EST | |||
| 129.00 | 23.75 | 24.95 | % | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.11 | 4/25/2025 4:00:03 PM EST | |||
| 130.00 | 21.95 | 23.35 | 21.82 | +1.72 | +8.56% | 2 | 247 | 0.57 | 0.89 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 21.80 | 22.60 | 11.95 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.88 | 0.01 | -0.12 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 21.15 | 22.00 | 21.02 | +5.97 | +39.67% | 7 | 1 | 0.58 | 0.87 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 133.00 | 18.45 | 21.75 | 20.31 | +4.05 | +24.91% | 2 | 3 | 0.51 | 0.85 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 19.40 | 19.95 | 14.87 | 0.00 | 0.00% | 0 | 170 | 0.56 | 0.85 | 0.01 | -0.13 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 17.60 | 20.25 | 18.35 | +1.35 | +7.95% | 22 | 383 | 0.56 | 0.83 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 15.90 | 18.80 | 11.98 | 0.00 | 0.00% | 0 | 302 | 0.59 | 0.82 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 16.75 | 17.60 | 15.22 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.81 | 0.01 | -0.14 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 14.35 | 16.70 | 12.78 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.79 | 0.02 | -0.15 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 14.35 | 15.85 | 10.22 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.78 | 0.02 | -0.15 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 13.70 | 15.00 | 14.60 | +0.90 | +6.57% | 35 | 775 | 0.49 | 0.76 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 13.70 | 14.80 | 12.08 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.75 | 0.02 | -0.16 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 13.05 | 13.75 | 12.25 | +0.23 | +1.92% | 2 | 22 | 0.53 | 0.73 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 11.45 | 13.30 | 11.40 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.71 | 0.02 | -0.16 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 11.65 | 12.25 | 11.52 | +2.57 | +28.72% | 18 | 17 | 0.52 | 0.69 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 10.10 | 11.60 | 10.70 | +0.57 | +5.63% | 19 | 1,058 | 0.49 | 0.67 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 9.60 | 10.70 | 9.78 | +0.18 | +1.88% | 3 | 14 | 0.48 | 0.65 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 7.95 | 10.95 | 9.90 | +0.55 | +5.89% | 6 | 16 | 0.54 | 0.63 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 8.20 | 9.55 | 8.15 | 0.00 | 0.00% | 0 | 177 | 0.51 | 0.61 | 0.02 | -0.17 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 7.80 | 8.85 | 8.18 | +0.58 | +7.64% | 7 | 19 | 0.47 | 0.59 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 7.55 | 8.25 | 8.06 | +0.51 | +6.76% | 3,523 | 4,957 | 0.48 | 0.57 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 6.65 | 7.35 | 6.78 | +0.48 | +7.62% | 105 | 53 | 0.51 | 0.51 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 4.90 | 6.25 | 5.65 | +0.30 | +5.61% | 5,445 | 4,808 | 0.48 | 0.45 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 2.93 | 4.80 | 4.47 | +0.51 | +12.88% | 36 | 44 | 0.48 | 0.39 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 3.50 | 3.70 | 3.60 | +0.17 | +4.96% | 1,981 | 2,559 | 0.46 | 0.33 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 2.63 | 3.80 | 2.80 | +0.40 | +16.67% | 50 | 29 | 0.48 | 0.28 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 2.08 | 2.31 | 2.24 | +0.16 | +7.70% | 223 | 1,068 | 0.45 | 0.23 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 1.06 | 2.00 | 1.17 | +0.01 | +0.87% | 74 | 2,415 | 0.48 | 0.15 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.50 | 1.00 | 0.72 | +0.07 | +10.77% | 48 | 1,096 | 0.44 | 0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.18 | 0.47 | 0.42 | +0.05 | +13.52% | 251 | 760 | 0.42 | 0.06 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.10 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 487 | 0.46 | 0.04 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.08 | 0.50 | 0.20 | +0.07 | +53.85% | 2 | 514 | 0.50 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.04 | 0.24 | 0.08 | -0.03 | -27.28% | 10 | 212 | 0.49 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 0.03 | 0.10 | 0.02 | -0.10 | -83.34% | 47 | 507 | 0.49 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 2.16 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 184 | 0.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 2 | 137 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.11 | 0.10 | +0.05 | +100.00% | 2 | 84 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.16 | 0.26 | 0.00 | 0.00% | 0 | 98 | 0.98 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.73 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.99 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.26 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.99 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.28 | 0.05 | -0.23 | -82.15% | 10 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 93 | 1.04 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.03 | 0.17 | 0.20 | +0.03 | +17.65% | 5 | 181 | 0.75 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.22 | 0.18 | -0.14 | -43.75% | 513 | 601 | 0.70 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 0.39 | 0.23 | -0.06 | -20.69% | 11 | 710 | 0.69 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.05 | 0.56 | 0.34 | -0.17 | -33.34% | 10 | 342 | 0.64 | -0.04 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.44 | 0.75 | 0.48 | -0.21 | -30.44% | 42 | 818 | 0.65 | -0.05 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 124.00 | 0.34 | 0.95 | 0.80 | -0.12 | -13.05% | 1 | 262 | 0.59 | -0.07 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.72 | 0.83 | 0.79 | -0.23 | -22.55% | 52 | 10,352 | 0.59 | -0.08 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 126.00 | 0.59 | 1.42 | 0.95 | -2.53 | -72.71% | 5 | 6 | 0.60 | -0.08 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 127.00 | 0.77 | 2.61 | 1.07 | -0.91 | -45.96% | 1 | 54 | 0.68 | -0.08 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 128.00 | 0.72 | 1.01 | 1.33 | 0.00 | 0.00% | 0 | 190 | 0.56 | -0.10 | 0.01 | -0.10 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 129.00 | 0.82 | 1.10 | 2.59 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.11 | 0.01 | -0.11 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 1.04 | 1.27 | 1.09 | -0.41 | -27.34% | 90 | 855 | 0.56 | -0.11 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 1.02 | 1.31 | 1.75 | -0.06 | -3.32% | 1 | 35 | 0.54 | -0.12 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 0.71 | 2.46 | 1.44 | -0.51 | -26.16% | 2 | 9 | 0.55 | -0.13 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 133.00 | 1.18 | 1.76 | 1.58 | -0.54 | -25.48% | 22 | 129 | 0.54 | -0.15 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 1.48 | 1.82 | 2.07 | 0.00 | 0.00% | 0 | 174 | 0.54 | -0.15 | 0.01 | -0.13 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 1.75 | 1.93 | 1.83 | -0.48 | -20.78% | 33 | 1,689 | 0.54 | -0.17 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 1.63 | 2.23 | 2.08 | -2.24 | -51.86% | 12 | 52 | 0.52 | -0.18 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 1.98 | 2.21 | 2.02 | -0.87 | -30.11% | 12 | 16 | 0.52 | -0.19 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 2.05 | 2.60 | 2.46 | -1.89 | -43.45% | 77 | 1 | 0.51 | -0.21 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 1.66 | 2.89 | 2.79 | -1.10 | -28.28% | 3 | 19 | 0.49 | -0.22 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 2.29 | 3.05 | 2.89 | -0.56 | -16.24% | 112 | 638 | 0.51 | -0.24 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 2.97 | 3.30 | 3.20 | -0.76 | -19.20% | 7 | 8 | 0.52 | -0.25 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 3.20 | 3.40 | 3.49 | -1.11 | -24.13% | 8 | 4 | 0.51 | -0.27 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 2.90 | 4.65 | 3.71 | -3.00 | -44.71% | 19 | 6 | 0.52 | -0.29 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 2.98 | 4.00 | 4.05 | -0.87 | -17.69% | 9 | 4 | 0.47 | -0.31 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 4.15 | 4.40 | 4.20 | -0.87 | -17.16% | 48 | 868 | 0.50 | -0.33 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 3.85 | 5.55 | 4.85 | -0.80 | -14.16% | 17 | 12 | 0.50 | -0.35 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 3.90 | 5.05 | 5.05 | -1.04 | -17.08% | 15 | 10 | 0.46 | -0.37 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 5.20 | 5.65 | 5.60 | -0.90 | -13.85% | 27 | 11 | 0.50 | -0.39 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 5.65 | 5.85 | 5.80 | -1.45 | -20.00% | 34 | 9 | 0.49 | -0.41 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 5.90 | 6.30 | 6.15 | -0.95 | -13.38% | 182 | 827 | 0.47 | -0.43 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 6.30 | 7.45 | 7.30 | -1.40 | -16.10% | 24 | 8 | 0.45 | -0.49 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 6.80 | 10.40 | 8.60 | -1.15 | -11.80% | 60 | 380 | 0.41 | -0.55 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 9.20 | 11.00 | 9.74 | % | 3 | 0 | 0.47 | -0.61 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 160.00 | 10.95 | 13.60 | 12.00 | -1.60 | -11.77% | 8 | 411 | 0.43 | -0.67 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 12.20 | 14.60 | 14.60 | % | 5 | 0 | 0.45 | -0.72 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 165.00 | 14.75 | 16.45 | 15.85 | -1.55 | -8.91% | 41 | 232 | 0.43 | -0.77 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 18.45 | 20.45 | 19.85 | -3.62 | -15.43% | 20 | 597 | 0.42 | -0.85 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 23.40 | 24.45 | 25.20 | -0.65 | -2.52% | 1 | 105 | 0.40 | -0.91 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 28.20 | 29.40 | 35.55 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.94 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 32.95 | 34.25 | 39.87 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.00 | -0.03 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 37.35 | 40.55 | 54.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 4/3/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 42.65 | 44.75 | 39.28 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 47.85 | 49.85 | 55.48 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 205.00 | 52.40 | 54.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 57.40 | 59.85 | 53.41 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 66.95 | 69.85 | 76.45 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 77.90 | 79.85 | 54.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 87.50 | 89.85 | 103.89 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 96.85 | 100.45 | 113.90 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 107.05 | 110.45 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 270.00 | 116.90 | 120.45 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |