Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $123.67 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 77.95 | 80.80 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 75.55 | 78.10 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 47.50 | 72.75 | 75.75 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 70.30 | 73.15 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 65.25 | 68.20 | 41.07 | 0.00 | 0.00% | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 61.40 | 63.15 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 56.50 | 57.90 | 41.26 | 0.00 | 0.00% | 0 | 56 | 2.47 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 51.50 | 52.95 | 53.70 | 0.00 | 0.00% | 0 | 64 | 2.15 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 46.50 | 48.15 | 48.88 | 0.00 | 0.00% | 0 | 30 | 2.10 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 41.65 | 43.10 | 32.55 | 0.00 | 0.00% | 0 | 78 | 1.94 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 38.15 | 40.65 | 18.15 | 0.00 | 0.00% | 0 | 54 | 1.73 | 0.99 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 36.65 | 38.20 | 36.25 | -2.57 | -6.62% | 2 | 189 | 1.64 | 0.98 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 86.00 | 34.65 | 37.25 | 17.20 | 0.00 | 0.00% | 0 | 12 | 1.63 | 0.98 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 87.00 | 33.20 | 36.45 | 17.55 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.98 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 33.25 | 35.75 | 15.90 | 0.00 | 0.00% | 0 | 111 | 1.55 | 0.98 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 88.00 | 32.70 | 35.50 | 13.65 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.06 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 89.00 | 32.60 | 34.45 | 13.45 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.98 | 0.00 | -0.06 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 30.85 | 33.25 | 31.00 | -3.12 | -9.15% | 1 | 275 | 1.47 | 0.97 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 91.00 | 30.75 | 32.55 | 33.18 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.96 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 92.00 | 29.85 | 31.45 | 10.45 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.96 | 0.00 | -0.10 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 93.00 | 28.85 | 30.45 | 9.85 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.95 | 0.00 | -0.10 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 94.00 | 28.00 | 29.40 | 16.85 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.95 | 0.00 | -0.11 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 27.30 | 28.45 | 28.02 | -0.39 | -1.38% | 3 | 653 | 1.44 | 0.94 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 96.00 | 26.05 | 27.50 | 15.10 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.94 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 97.00 | 25.10 | 26.55 | 16.35 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.93 | 0.01 | -0.13 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 24.75 | 26.05 | 27.10 | 0.00 | 0.00% | 0 | 175 | 1.27 | 0.93 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 98.00 | 24.20 | 25.55 | 25.66 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.92 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 99.00 | 23.30 | 24.70 | 12.51 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.92 | 0.01 | -0.15 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 22.50 | 23.80 | 23.70 | -0.58 | -2.39% | 22 | 636 | 1.19 | 0.91 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 101.00 | 21.55 | 22.45 | 14.90 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.90 | 0.01 | -0.17 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 102.00 | 20.75 | 21.65 | 21.00 | +6.05 | +40.47% | 30 | 17 | 0.87 | 0.89 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 103.00 | 19.70 | 20.95 | 13.92 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.87 | 0.01 | -0.19 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 104.00 | 18.90 | 20.05 | 19.90 | +8.56 | +75.49% | 1 | 24 | 0.89 | 0.86 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 18.10 | 18.95 | 19.80 | -0.45 | -2.23% | 8 | 698 | 0.87 | 0.85 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 106.00 | 17.10 | 18.20 | 9.14 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.84 | 0.01 | -0.23 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 107.00 | 16.45 | 17.30 | 18.35 | 0.00 | 0.00% | 0 | 102 | 0.85 | 0.82 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 108.00 | 15.50 | 16.55 | 17.17 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.81 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 109.00 | 15.30 | 15.75 | 15.90 | +4.76 | +42.73% | 6 | 53 | 0.84 | 0.79 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 14.55 | 15.00 | 15.59 | -0.56 | -3.47% | 27 | 3,350 | 0.90 | 0.77 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 13.80 | 14.25 | 13.38 | -1.97 | -12.84% | 3 | 67 | 0.91 | 0.76 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 112.00 | 13.10 | 13.55 | 12.85 | -1.75 | -11.99% | 3 | 269 | 0.84 | 0.74 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 113.00 | 11.55 | 12.85 | 11.85 | -2.10 | -15.06% | 14 | 231 | 0.86 | 0.72 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 11.75 | 12.10 | 11.30 | -1.60 | -12.41% | 12 | 59 | 0.89 | 0.70 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 11.05 | 11.50 | 11.70 | -0.69 | -5.57% | 24 | 1,987 | 0.88 | 0.68 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 116.00 | 10.50 | 10.90 | 9.77 | % | 1 | 0 | 0.89 | 0.66 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 117.00 | 9.85 | 10.25 | 10.70 | % | 4 | 0 | 0.83 | 0.64 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 118.00 | 8.35 | 9.70 | 9.94 | % | 7 | 0 | 0.88 | 0.62 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 119.00 | 8.70 | 9.10 | 8.75 | % | 4 | 0 | 0.88 | 0.60 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 120.00 | 8.10 | 8.65 | 8.40 | -0.82 | -8.90% | 382 | 2,159 | 0.88 | 0.57 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 121.00 | 7.60 | 8.05 | 8.00 | % | 22 | 0 | 0.87 | 0.55 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 122.00 | 6.70 | 7.50 | 7.40 | % | 19 | 0 | 0.87 | 0.53 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 123.00 | 6.80 | 7.10 | 7.35 | -0.35 | -4.55% | 73 | 155 | 0.87 | 0.51 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 124.00 | 5.40 | 6.60 | 6.85 | -0.50 | -6.81% | 29 | 75 | 0.87 | 0.49 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 4.95 | 6.15 | 6.05 | -0.50 | -7.64% | 336 | 1,556 | 0.86 | 0.47 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 126.00 | 4.40 | 5.75 | 5.01 | % | 11 | 0 | 0.86 | 0.44 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 127.00 | 4.00 | 5.35 | 5.30 | % | 67 | 0 | 0.86 | 0.42 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 128.00 | 4.65 | 5.00 | % | 0 | 0 | 0.86 | 0.40 | 0.02 | -0.33 | 5/5/2025 4:00:00 PM EST | |||
| 129.00 | 4.20 | 4.60 | 3.90 | % | 20 | 0 | 0.86 | 0.38 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 130.00 | 2.99 | 4.30 | 4.35 | -0.36 | -7.65% | 328 | 1,804 | 0.85 | 0.36 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 3.65 | 4.00 | 4.18 | % | 13 | 0 | 0.85 | 0.34 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 132.00 | 3.10 | 3.70 | 3.59 | % | 24 | 0 | 0.86 | 0.32 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 135.00 | 2.47 | 2.82 | 2.95 | -0.17 | -5.45% | 162 | 1,196 | 0.84 | 0.27 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 1.71 | 1.82 | 1.73 | -0.32 | -15.61% | 1,249 | 4,342 | 0.84 | 0.19 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.72 | 1.19 | 1.15 | -0.17 | -12.88% | 72 | 3,454 | 0.84 | 0.14 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.70 | 0.76 | 0.72 | -0.17 | -19.11% | 2,609 | 4,569 | 0.85 | 0.09 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.43 | 0.60 | 0.45 | -0.15 | -25.00% | 56 | 852 | 0.86 | 0.07 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.25 | 0.50 | 0.35 | -0.11 | -23.92% | 28 | 1,125 | 0.90 | 0.04 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.13 | 0.32 | 0.16 | -0.19 | -54.29% | 36 | 475 | 0.89 | 0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.01 | 0.19 | 0.16 | -0.04 | -20.00% | 46 | 2,422 | 0.86 | 0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.05 | 0.15 | 0.11 | +0.02 | +22.23% | 23 | 795 | 0.91 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.01 | 0.23 | 0.12 | -0.03 | -20.00% | 801 | 452 | 0.94 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 4 | 152 | 1.04 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 0.01 | 0.30 | 0.15 | -0.07 | -31.82% | 3 | 137 | 1.07 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.57 | 0.30 | 0.00 | 0.00% | 0 | 869 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.01 | 0.25 | 0.02 | -0.05 | -71.43% | 1 | 723 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0 | 553 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 309 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 182 | 1.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.54 | 0.44 | 0.00 | 0.00% | 0 | 239 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 86 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.54 | 1.15 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 140 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.41 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 11 | 3.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.53 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 40 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.05 | 0.04 | -0.08 | -66.67% | 2 | 675 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 15 | 433 | 1.22 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.07 | 0.20 | 0.20 | +0.11 | +122.23% | 6 | 728 | 1.32 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.33 | 0.12 | -0.03 | -20.00% | 20 | 635 | 1.24 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 0.01 | 0.66 | 0.13 | -0.15 | -53.58% | 80 | 195 | 1.13 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.06 | 0.26 | 0.18 | -0.02 | -10.00% | 71 | 652 | 1.02 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 86.00 | 0.10 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 13 | 1.10 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.02 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 81 | 1.34 | -0.02 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 88.00 | 0.13 | 0.89 | 0.61 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.02 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.83 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.30 | -0.02 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.27 | 0.51 | 0.31 | -0.02 | -6.07% | 240 | 1,777 | 1.06 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 91.00 | 0.01 | 0.89 | 0.59 | 0.00 | 0.00% | 0 | 44 | 0.93 | -0.04 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 92.00 | 0.05 | 0.93 | 1.77 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.04 | 0.00 | -0.10 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 93.00 | 0.10 | 0.86 | 0.42 | -0.01 | -2.33% | 4 | 23 | 0.96 | -0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 94.00 | 0.45 | 0.54 | 0.51 | -0.03 | -5.56% | 8 | 24 | 0.98 | -0.05 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.54 | 0.78 | 0.51 | -0.03 | -5.56% | 188 | 1,659 | 0.98 | -0.06 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 96.00 | 0.60 | 0.73 | 0.60 | -0.04 | -6.25% | 1 | 37 | 0.99 | -0.06 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.00 | 0.67 | 0.72 | 0.63 | -0.12 | -16.00% | 2 | 286 | 0.96 | -0.07 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 0.71 | 0.76 | 0.58 | -0.01 | -1.70% | 154 | 520 | 0.96 | -0.07 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 98.00 | 0.75 | 0.80 | 0.77 | +0.08 | +11.60% | 4 | 45 | 0.95 | -0.08 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 99.00 | 0.85 | 0.98 | 0.85 | +0.02 | +2.41% | 2 | 303 | 0.96 | -0.08 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.88 | 1.18 | 0.95 | +0.10 | +11.77% | 174 | 2,659 | 0.96 | -0.09 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 101.00 | 1.01 | 1.14 | 1.05 | +0.10 | +10.53% | 10 | 101 | 0.93 | -0.10 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 102.00 | 1.18 | 1.21 | 1.18 | +0.16 | +15.69% | 791 | 110 | 0.93 | -0.11 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 103.00 | 1.30 | 1.48 | 1.11 | 0.00 | 0.00% | 3 | 143 | 0.92 | -0.13 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 104.00 | 1.45 | 1.69 | 1.32 | -0.12 | -8.34% | 2 | 23 | 0.92 | -0.14 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 1.60 | 1.82 | 1.59 | +0.28 | +21.38% | 222 | 2,031 | 0.91 | -0.15 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 106.00 | 1.78 | 1.86 | 1.78 | +0.04 | +2.30% | 2 | 57 | 0.92 | -0.16 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 107.00 | 1.97 | 2.17 | 1.93 | +0.19 | +10.92% | 10 | 43 | 0.91 | -0.18 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 108.00 | 2.17 | 2.46 | 1.97 | -0.23 | -10.46% | 111 | 62 | 0.90 | -0.19 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 109.00 | 2.40 | 2.70 | 2.11 | -0.02 | -0.94% | 10 | 198 | 0.90 | -0.21 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 2.64 | 2.95 | 2.70 | +0.45 | +20.00% | 33 | 1,219 | 0.89 | -0.23 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 2.90 | 3.05 | 2.83 | -0.42 | -12.93% | 2 | 136 | 0.89 | -0.24 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 112.00 | 3.15 | 3.30 | 2.80 | -0.05 | -1.76% | 2 | 102 | 0.88 | -0.26 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 113.00 | 3.45 | 4.05 | 3.28 | +0.28 | +9.34% | 10 | 144 | 0.88 | -0.28 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 3.75 | 4.35 | 3.45 | -0.28 | -7.51% | 16 | 78 | 0.88 | -0.30 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 4.10 | 4.75 | 3.81 | +0.12 | +3.26% | 204 | 2,125 | 0.88 | -0.32 | 0.02 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 116.00 | 4.50 | 5.15 | 4.30 | % | 6 | 0 | 0.88 | -0.34 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 117.00 | 4.85 | 5.05 | % | 0 | 0 | 0.87 | -0.36 | 0.02 | -0.33 | 5/5/2025 4:00:00 PM EST | |||
| 118.00 | 5.30 | 5.50 | 5.34 | % | 11 | 0 | 0.87 | -0.38 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 119.00 | 5.70 | 5.90 | 5.89 | % | 2 | 0 | 0.87 | -0.40 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 120.00 | 6.15 | 7.60 | 6.20 | +0.55 | +9.74% | 194 | 1,972 | 0.86 | -0.43 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 121.00 | 6.65 | 8.05 | 6.60 | % | 16 | 0 | 0.87 | -0.45 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 122.00 | 7.15 | 8.35 | 6.55 | % | 2 | 0 | 0.86 | -0.47 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 123.00 | 7.65 | 8.85 | 7.73 | +0.88 | +12.85% | 94 | 57 | 0.86 | -0.49 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 124.00 | 8.20 | 8.45 | 8.05 | +0.55 | +7.34% | 13 | 58 | 0.91 | -0.51 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 8.75 | 9.05 | 9.14 | +1.19 | +14.97% | 9 | 833 | 0.90 | -0.53 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 126.00 | 9.35 | 9.60 | 8.80 | % | 4 | 0 | 0.85 | -0.56 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 127.00 | 9.95 | 10.20 | % | 0 | 0 | 0.85 | -0.58 | 0.02 | -0.33 | 5/5/2025 4:00:00 PM EST | |||
| 128.00 | 10.55 | 10.90 | % | 0 | 0 | 0.85 | -0.60 | 0.02 | -0.33 | 5/5/2025 4:00:00 PM EST | |||
| 129.00 | 10.25 | 11.50 | % | 0 | 0 | 0.84 | -0.62 | 0.02 | -0.32 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 11.90 | 12.15 | 11.50 | +0.39 | +3.51% | 21 | 940 | 0.85 | -0.64 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 12.55 | 12.90 | % | 0 | 0 | 0.85 | -0.66 | 0.02 | -0.31 | 5/5/2025 4:00:00 PM EST | |||
| 132.00 | 13.25 | 13.60 | % | 0 | 0 | 0.84 | -0.68 | 0.02 | -0.30 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 14.10 | 15.85 | 14.73 | +0.22 | +1.52% | 8 | 1,024 | 0.84 | -0.73 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 19.20 | 20.20 | 20.60 | +2.10 | +11.36% | 1 | 1,926 | 0.82 | -0.81 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 23.35 | 24.95 | 32.28 | 0.00 | 0.00% | 0 | 249 | 0.96 | -0.86 | 0.01 | -0.18 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 27.75 | 29.15 | 28.15 | -9.81 | -25.85% | 1 | 2,190 | 1.02 | -0.91 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 31.55 | 33.90 | 56.25 | 0.00 | 0.00% | 0 | 198 | 1.07 | -0.93 | 0.01 | -0.11 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 37.00 | 39.95 | 72.06 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.08 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 41.90 | 43.95 | 53.60 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.97 | 0.00 | -0.06 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 46.95 | 48.85 | 82.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.05 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 51.65 | 54.00 | 49.35 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.03 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 56.90 | 58.75 | 59.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.02 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 61.85 | 63.85 | 68.96 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 67.00 | 68.90 | 79.30 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 71.75 | 73.95 | 42.75 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 76.85 | 78.85 | 96.39 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 86.95 | 89.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 96.75 | 98.95 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 106.70 | 109.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 116.70 | 118.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 126.70 | 129.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 136.75 | 138.95 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 146.75 | 149.45 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |