Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $96.64 as of 4/25/2025 8:13:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 71.55 | 71.90 | 69.54 | 0.00 | 0.00% | 0 | 13,427 | 2.58 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 66.60 | 66.90 | 54.52 | 0.00 | 0.00% | 0 | 184 | 2.22 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 61.60 | 61.90 | 48.70 | 0.00 | 0.00% | 0 | 148 | 2.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 56.45 | 57.10 | 45.64 | 0.00 | 0.00% | 0 | 15 | 1.94 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 51.40 | 52.20 | 39.60 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 46.60 | 47.00 | 45.07 | +9.81 | +27.83% | 9 | 121 | 1.42 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 41.65 | 42.10 | 37.27 | 0.00 | 0.00% | 0 | 90 | 1.27 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 36.75 | 37.05 | 34.05 | +1.89 | +5.88% | 1 | 129 | 1.05 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 31.80 | 32.20 | 29.60 | +2.50 | +9.23% | 2 | 147 | 1.01 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 27.05 | 27.30 | 25.85 | +1.05 | +4.24% | 3 | 465 | 0.82 | 0.96 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 22.20 | 22.60 | 21.85 | +1.85 | +9.25% | 3 | 612 | 0.78 | 0.93 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 76.00 | 21.30 | 21.75 | 19.35 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.92 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 77.00 | 20.40 | 20.75 | 18.10 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.91 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 78.00 | 19.45 | 19.75 | 16.95 | -0.50 | -2.87% | 1 | 78 | 0.73 | 0.91 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 79.00 | 18.50 | 18.85 | 16.85 | +0.45 | +2.75% | 1 | 23 | 0.73 | 0.90 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 17.65 | 17.95 | 17.40 | +1.40 | +8.75% | 122 | 1,815 | 0.72 | 0.88 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 81.00 | 16.80 | 17.05 | 14.75 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.87 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 82.00 | 15.85 | 16.20 | 15.65 | +1.90 | +13.82% | 4 | 97 | 0.70 | 0.86 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 83.00 | 15.15 | 15.35 | 13.15 | 0.00 | 0.00% | 0 | 60 | 0.69 | 0.85 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 84.00 | 14.35 | 14.50 | 14.00 | +1.50 | +12.00% | 24 | 660 | 0.68 | 0.83 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 13.55 | 13.70 | 13.17 | +1.07 | +8.85% | 114 | 4,446 | 0.68 | 0.81 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 86.00 | 12.75 | 12.90 | 12.34 | +1.14 | +10.18% | 6 | 1,886 | 0.67 | 0.79 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 87.00 | 11.85 | 12.15 | 11.70 | +1.75 | +17.59% | 24 | 200 | 0.67 | 0.78 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 88.00 | 11.10 | 11.45 | 10.71 | +1.36 | +14.55% | 19 | 207 | 0.66 | 0.75 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 89.00 | 10.50 | 10.65 | 10.43 | +1.38 | +15.25% | 49 | 124 | 0.65 | 0.73 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 9.80 | 9.95 | 9.75 | +1.15 | +13.38% | 655 | 10,305 | 0.65 | 0.71 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 91.00 | 9.10 | 9.25 | 8.90 | +1.25 | +16.34% | 119 | 262 | 0.65 | 0.69 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 92.00 | 8.50 | 8.60 | 8.15 | +0.94 | +13.04% | 59 | 164 | 0.64 | 0.66 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 93.00 | 7.85 | 7.95 | 7.90 | +1.34 | +20.43% | 116 | 321 | 0.63 | 0.64 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 94.00 | 7.25 | 7.35 | 7.25 | +1.14 | +18.66% | 272 | 260 | 0.63 | 0.61 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 6.70 | 6.80 | 6.75 | +0.95 | +16.38% | 789 | 22,276 | 0.63 | 0.58 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 96.00 | 6.15 | 6.25 | 6.20 | +1.10 | +21.57% | 1,275 | 335 | 0.63 | 0.55 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 97.00 | 5.65 | 5.75 | 5.80 | +1.00 | +20.84% | 316 | 373 | 0.62 | 0.53 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 98.00 | 5.15 | 5.25 | 5.20 | +0.96 | +22.65% | 1,075 | 442 | 0.62 | 0.50 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 99.00 | 4.70 | 4.80 | 4.80 | +1.00 | +26.32% | 168 | 427 | 0.62 | 0.47 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 4.30 | 4.40 | 4.40 | +0.75 | +20.55% | 2,904 | 19,644 | 0.61 | 0.44 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 2.62 | 2.67 | 2.64 | +0.45 | +20.55% | 3,139 | 16,690 | 0.60 | 0.31 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 1.54 | 1.58 | 1.55 | +0.28 | +22.05% | 2,029 | 16,626 | 0.60 | 0.21 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 0.90 | 0.94 | 0.92 | +0.17 | +22.67% | 6,965 | 12,089 | 0.61 | 0.14 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 0.55 | 0.56 | 0.56 | +0.10 | +21.74% | 866 | 16,537 | 0.62 | 0.10 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 0.35 | 0.36 | 0.36 | +0.08 | +28.58% | 665 | 11,709 | 0.65 | 0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 0.24 | 0.25 | 0.23 | +0.02 | +9.53% | 474 | 16,617 | 0.67 | 0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 0.17 | 0.18 | 0.17 | +0.03 | +21.43% | 92 | 6,682 | 0.70 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 0.12 | 0.14 | 0.13 | +0.02 | +18.19% | 632 | 7,460 | 0.73 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 435 | 5,992 | 0.76 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 935 | 10,577 | 0.78 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 11 | 3,688 | 0.81 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 72 | 6,020 | 0.83 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 8 | 2,937 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 0.03 | 0.05 | 0.03 | +0.01 | +50.00% | 103 | 2,420 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 203 | 2,395 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 418 | 3,421 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,651 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 25 | 2,155 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 674 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,611 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,303 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,351 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,564 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 917 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,325 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,622 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,424 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 356 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 351 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 987 | 1.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,599 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,496 | 1.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,437 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 813 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 56 | 489 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 77 | 1,624 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 604 | 958 | 1.13 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 0.06 | 0.07 | 0.08 | -0.02 | -20.00% | 73 | 1,065 | 1.04 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 0.11 | 0.12 | 0.12 | -0.02 | -14.29% | 78 | 2,152 | 0.96 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 0.18 | 0.20 | 0.19 | -0.07 | -26.93% | 245 | 11,808 | 0.88 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 0.31 | 0.33 | 0.32 | -0.16 | -33.34% | 133 | 3,786 | 0.82 | -0.04 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.55 | 0.56 | 0.56 | -0.24 | -30.00% | 286 | 15,553 | 0.76 | -0.07 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 76.00 | 0.61 | 0.63 | 0.77 | -0.16 | -17.21% | 3 | 121 | 0.75 | -0.08 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 77.00 | 0.68 | 0.71 | 0.70 | -0.34 | -32.70% | 25 | 59 | 0.74 | -0.09 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 78.00 | 0.77 | 0.79 | 0.85 | -0.36 | -29.76% | 19 | 691 | 0.73 | -0.09 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 79.00 | 0.86 | 0.88 | 1.14 | -0.16 | -12.31% | 1 | 155 | 0.72 | -0.10 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.97 | 1.00 | 0.99 | -0.41 | -29.29% | 1,039 | 15,906 | 0.71 | -0.12 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 81.00 | 1.08 | 1.11 | 1.10 | -1.02 | -48.12% | 14 | 60 | 0.70 | -0.13 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 82.00 | 1.22 | 1.26 | 1.33 | -0.53 | -28.50% | 28 | 167 | 0.69 | -0.14 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 83.00 | 1.37 | 1.40 | 1.40 | -0.76 | -35.19% | 222 | 240 | 0.69 | -0.15 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 84.00 | 1.53 | 1.56 | 1.64 | -0.55 | -25.12% | 158 | 950 | 0.68 | -0.17 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 1.72 | 1.76 | 1.75 | -0.64 | -26.78% | 555 | 12,442 | 0.67 | -0.19 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 86.00 | 1.92 | 1.96 | 1.94 | -0.76 | -28.15% | 64 | 2,174 | 0.67 | -0.21 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 87.00 | 2.14 | 2.20 | 2.24 | -0.82 | -26.80% | 219 | 151 | 0.66 | -0.22 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 88.00 | 2.39 | 2.44 | 2.40 | -0.95 | -28.36% | 97 | 125 | 0.66 | -0.25 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 89.00 | 2.66 | 2.71 | 2.79 | -0.76 | -21.41% | 18 | 124 | 0.65 | -0.27 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 2.96 | 3.05 | 2.97 | -0.95 | -24.24% | 2,572 | 22,851 | 0.65 | -0.29 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 91.00 | 3.25 | 3.35 | 3.40 | -1.15 | -25.28% | 128 | 133 | 0.64 | -0.31 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 92.00 | 3.60 | 3.70 | 3.85 | -1.00 | -20.62% | 91 | 119 | 0.64 | -0.34 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 93.00 | 4.00 | 4.10 | 4.05 | -1.41 | -25.83% | 86 | 216 | 0.63 | -0.36 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 94.00 | 4.40 | 4.50 | 4.65 | -1.11 | -19.28% | 90 | 103 | 0.63 | -0.39 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 4.85 | 4.95 | 4.84 | -1.34 | -21.69% | 353 | 13,233 | 0.63 | -0.42 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 96.00 | 5.30 | 5.40 | 5.30 | -1.70 | -24.29% | 192 | 170 | 0.62 | -0.45 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 97.00 | 5.75 | 6.00 | 6.06 | -1.29 | -17.56% | 20 | 37 | 0.62 | -0.47 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 98.00 | 6.30 | 6.50 | 6.55 | -1.40 | -17.61% | 40 | 146 | 0.62 | -0.50 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 99.00 | 6.65 | 7.10 | 7.10 | -1.15 | -13.94% | 27 | 36 | 0.62 | -0.53 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 7.30 | 7.55 | 7.51 | -1.49 | -16.56% | 372 | 24,008 | 0.61 | -0.56 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 10.60 | 11.00 | 10.75 | -2.14 | -16.61% | 161 | 8,793 | 0.61 | -0.69 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 14.60 | 14.85 | 15.18 | -1.67 | -9.92% | 165 | 16,673 | 0.60 | -0.79 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 18.90 | 19.15 | 19.63 | -1.62 | -7.63% | 97 | 7,191 | 0.61 | -0.86 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 23.55 | 23.85 | 23.83 | -2.34 | -8.95% | 18 | 7,525 | 0.62 | -0.90 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 28.35 | 28.70 | 29.22 | -2.13 | -6.80% | 10 | 4,190 | 0.62 | -0.93 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 33.25 | 33.60 | 33.80 | -2.05 | -5.72% | 42 | 529 | 0.75 | -0.95 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 38.10 | 38.70 | 41.47 | 0.00 | 0.00% | 0 | 293 | 0.90 | -0.97 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 43.20 | 43.50 | 43.80 | -2.65 | -5.71% | 174 | 375 | 0.88 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 48.20 | 48.50 | 49.20 | -2.15 | -4.19% | 9 | 14 | 0.94 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 53.20 | 53.50 | 53.83 | -2.47 | -4.39% | 11 | 13 | 1.00 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 57.95 | 58.80 | 60.55 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 63.00 | 63.70 | 74.47 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 68.00 | 68.75 | 67.67 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 72.95 | 73.70 | 73.58 | -1.65 | -2.20% | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 77.95 | 78.70 | 71.54 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 83.00 | 83.70 | 69.03 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 88.00 | 88.70 | 67.70 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 93.00 | 93.75 | 68.11 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 3:59:50 PM EST |
| 195.00 | 97.95 | 98.70 | 83.25 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 3:59:50 PM EST |
| 200.00 | 103.00 | 103.70 | 86.54 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 113.00 | 113.75 | 93.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:50 PM EST |
| 220.00 | 123.00 | 123.75 | 71.90 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 4/25/2025 3:59:50 PM EST |
| 230.00 | 133.00 | 133.75 | 85.15 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 4/25/2025 3:59:50 PM EST |
| 240.00 | 143.00 | 143.70 | 82.90 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 4/25/2025 3:59:50 PM EST |
| 250.00 | 153.00 | 153.75 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 260.00 | 163.00 | 163.75 | 136.00 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:50 PM EST |
| 270.00 | 173.00 | 173.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 280.00 | 183.00 | 183.75 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 290.00 | 193.00 | 193.75 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 300.00 | 203.00 | 203.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 310.00 | 213.00 | 213.75 | 185.75 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:50 PM EST |