Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $61.98 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.80 | 38.40 | 24.55 | 0.00 | 0.00% | 0 | 15 | 4.17 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 30.80 | 33.40 | 27.63 | 0.00 | 0.00% | 0 | 10 | 3.44 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 25.35 | 29.10 | 22.85 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 24.40 | 24.70 | 23.35 | 0.00 | 0.00% | 0 | 104 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 21.90 | 22.25 | 17.13 | 0.00 | 0.00% | 0 | 72 | 1.41 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 20.85 | 21.35 | 16.75 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 19.80 | 20.65 | 12.80 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 19.45 | 19.80 | 20.45 | 0.00 | 0.00% | 0 | 80 | 1.30 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 18.00 | 19.30 | 12.11 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 17.95 | 18.35 | 11.55 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 16.95 | 17.20 | 17.15 | +1.23 | +7.73% | 1 | 606 | 1.30 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 15.90 | 16.40 | 17.10 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 47.00 | 14.95 | 15.35 | 15.35 | +4.26 | +38.42% | 1 | 36 | 1.08 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 14.50 | 14.90 | 10.55 | 0.00 | 0.00% | 0 | 419 | 1.05 | 0.98 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 48.00 | 13.95 | 14.35 | 14.15 | +0.63 | +4.66% | 3 | 53 | 1.05 | 0.98 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 49.00 | 12.85 | 13.40 | 10.10 | 0.00 | 0.00% | 0 | 38 | 0.98 | 0.97 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 11.90 | 12.35 | 12.25 | +0.05 | +0.41% | 1 | 948 | 0.92 | 0.96 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 10.90 | 11.45 | 11.77 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.95 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 52.00 | 10.15 | 10.40 | 10.25 | -0.19 | -1.82% | 4 | 57 | 0.75 | 0.94 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 53.00 | 9.15 | 9.45 | 10.13 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.92 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 8.25 | 8.50 | 8.44 | -0.63 | -6.95% | 37 | 49 | 0.61 | 0.90 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 6.95 | 7.55 | 7.65 | -0.45 | -5.56% | 41 | 6,205 | 0.46 | 0.88 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 56.00 | 6.50 | 6.65 | 6.75 | -0.24 | -3.44% | 8 | 103 | 0.59 | 0.85 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.00 | 5.35 | 6.05 | 5.90 | -0.35 | -5.60% | 11 | 994 | 0.49 | 0.81 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 58.00 | 4.90 | 5.05 | 5.00 | -0.20 | -3.85% | 16 | 1,236 | 0.57 | 0.77 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 59.00 | 4.20 | 4.30 | 4.81 | +0.31 | +6.89% | 17 | 648 | 0.57 | 0.72 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 3.50 | 3.60 | 3.60 | -0.30 | -7.70% | 49 | 7,728 | 0.56 | 0.66 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 61.00 | 2.92 | 2.99 | 3.06 | -0.25 | -7.56% | 32 | 889 | 0.56 | 0.59 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.00 | 2.37 | 2.45 | 2.52 | -0.21 | -7.70% | 59 | 4,283 | 0.55 | 0.53 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 2.13 | 2.20 | 2.26 | -0.37 | -14.07% | 930 | 1,257 | 0.55 | 0.49 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 63.00 | 1.90 | 1.98 | 1.95 | -0.23 | -10.55% | 57 | 2,477 | 0.55 | 0.46 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 64.00 | 1.50 | 1.56 | 1.64 | -0.15 | -8.38% | 62 | 504 | 0.54 | 0.39 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 1.16 | 1.21 | 1.21 | -0.17 | -12.32% | 134 | 10,403 | 0.54 | 0.33 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 66.00 | 0.88 | 0.94 | 1.03 | % | 24 | 0 | 0.54 | 0.27 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 67.00 | 0.62 | 0.71 | 0.75 | % | 19 | 0 | 0.53 | 0.22 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 67.50 | 0.57 | 0.62 | 0.62 | -0.13 | -17.34% | 86 | 4,085 | 0.53 | 0.20 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 68.00 | 0.49 | 0.54 | 0.54 | % | 52 | 0 | 0.53 | 0.18 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 69.00 | 0.35 | 0.40 | 0.45 | % | 2 | 0 | 0.53 | 0.14 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 70.00 | 0.28 | 0.30 | 0.28 | -0.14 | -33.34% | 122 | 8,601 | 0.54 | 0.11 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 71.00 | 0.18 | 0.23 | 0.23 | % | 23 | 0 | 0.54 | 0.09 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 72.00 | 0.11 | 0.17 | 0.16 | % | 11 | 0 | 0.53 | 0.07 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 72.50 | 0.09 | 0.17 | 0.14 | -0.05 | -26.32% | 12 | 1,304 | 0.54 | 0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 73.00 | 0.11 | 0.16 | 0.11 | % | 3 | 0 | 0.56 | 0.05 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 74.00 | 0.05 | 0.14 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.06 | 0.10 | 0.06 | -0.04 | -40.00% | 40 | 2,599 | 0.58 | 0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 0.04 | 0.05 | 0.03 | -0.03 | -50.00% | 20 | 976 | 0.60 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 14 | 6,640 | 0.66 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 0.07 | 0.06 | +0.02 | +50.00% | 1 | 772 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 2,287 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.06 | 0.06 | -0.01 | -14.29% | 5 | 774 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 2,009 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 594 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,938 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 252 | 1.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,753 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,353 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,195 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,032 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,186 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,375 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,104 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,144 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,417 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,795 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 582 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 375 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 188 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 254 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 313 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 417 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 80 | 2.41 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 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 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 91 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 58 | 295 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 3 | 416 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.06 | 0.01 | -0.04 | -80.00% | 7 | 1,111 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2,031 | 0.93 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 0.01 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 0.01 | 0.08 | 0.05 | +0.01 | +25.00% | 1 | 28 | 0.88 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.01 | 0.08 | 0.04 | -0.04 | -50.00% | 6 | 3,772 | 0.83 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 0.02 | 0.09 | 0.04 | -0.03 | -42.86% | 9,013 | 30 | 0.82 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 0.11 | 0.05 | -0.03 | -37.50% | 20 | 7,007 | 0.80 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 48.00 | 0.06 | 0.11 | 0.06 | -0.04 | -40.00% | 4,538 | 4,851 | 0.79 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 49.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 92 | 0.71 | -0.03 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 82 | 5,748 | 0.69 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 0.08 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 71 | 0.67 | -0.05 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 52.00 | 0.15 | 0.19 | 0.13 | -0.07 | -35.00% | 29 | 353 | 0.66 | -0.06 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 53.00 | 0.20 | 0.25 | 0.20 | -0.09 | -31.04% | 6 | 415 | 0.64 | -0.08 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 0.28 | 0.32 | 0.29 | -0.10 | -25.65% | 3,020 | 3,990 | 0.63 | -0.10 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.38 | 0.42 | 0.40 | -0.06 | -13.05% | 2,056 | 8,747 | 0.61 | -0.12 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 56.00 | 0.50 | 0.55 | 0.51 | -0.08 | -13.56% | 49 | 499 | 0.60 | -0.15 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.00 | 0.67 | 0.72 | 0.64 | -0.11 | -14.67% | 68 | 1,686 | 0.59 | -0.19 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 58.00 | 0.88 | 0.95 | 0.80 | -0.20 | -20.00% | 135 | 629 | 0.58 | -0.23 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 59.00 | 1.15 | 1.20 | 1.04 | -0.18 | -14.76% | 26 | 256 | 0.58 | -0.28 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 1.47 | 1.54 | 1.50 | -0.10 | -6.25% | 1,091 | 5,233 | 0.57 | -0.34 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 61.00 | 1.85 | 1.93 | 1.85 | -0.11 | -5.62% | 227 | 69 | 0.56 | -0.41 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.00 | 2.29 | 2.39 | 2.37 | -0.06 | -2.47% | 284 | 105 | 0.56 | -0.47 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 2.54 | 2.62 | 2.31 | -0.29 | -11.16% | 1,104 | 4,606 | 0.55 | -0.51 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 63.00 | 2.83 | 2.92 | 2.39 | -0.26 | -9.82% | 8 | 275 | 0.56 | -0.54 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 64.00 | 3.40 | 3.50 | 3.25 | +0.34 | +11.69% | 129 | 133 | 0.54 | -0.61 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 4.05 | 4.15 | 3.80 | +0.15 | +4.11% | 26 | 11,162 | 0.54 | -0.67 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 66.00 | 4.80 | 4.90 | 4.66 | % | 2 | 0 | 0.53 | -0.73 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 67.00 | 5.55 | 5.70 | 5.35 | % | 4 | 0 | 0.53 | -0.78 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 67.50 | 5.95 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 1,769 | 0.64 | -0.80 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 68.00 | 6.35 | 6.60 | % | 0 | 0 | 0.55 | -0.82 | 0.05 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 69.00 | 7.25 | 8.20 | % | 0 | 0 | 0.77 | -0.86 | 0.04 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 8.10 | 8.35 | 7.95 | +0.07 | +0.89% | 76 | 3,581 | 0.71 | -0.89 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 71.00 | 8.95 | 9.25 | % | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 72.00 | 9.85 | 10.30 | % | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 72.50 | 10.45 | 10.70 | 10.40 | +1.00 | +10.64% | 1 | 1,772 | 0.65 | -0.94 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 73.00 | 10.85 | 11.20 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 74.00 | 11.75 | 12.20 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 12.90 | 13.15 | 12.22 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 15.40 | 15.65 | 15.50 | +0.50 | +3.34% | 14 | 1,172 | 1.06 | -0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 17.90 | 18.15 | 18.00 | +0.30 | +1.70% | 278 | 228 | 0.90 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 20.30 | 20.65 | 23.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 22.90 | 23.15 | 23.00 | -5.40 | -19.02% | 3 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 24.65 | 26.40 | 31.05 | 0.00 | 0.00% | 0 | 4 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 26.30 | 28.80 | 32.89 | 0.00 | 0.00% | 0 | 4 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 30.15 | 30.85 | 30.60 | 0.00 | 0.00% | 138 | 66 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 32.00 | 34.10 | 45.75 | 0.00 | 0.00% | 0 | 4 | 1.95 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 35.20 | 35.95 | 35.19 | -0.41 | -1.16% | 96 | 66 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 36.95 | 39.25 | 37.76 | +0.36 | +0.97% | 1 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 42.75 | 43.50 | 42.69 | -0.76 | -1.75% | 90 | 73 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 47.35 | 48.45 | 47.73 | -0.05 | -0.11% | 11 | 22 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 51.75 | 54.05 | 62.81 | 0.00 | 0.00% | 0 | 3 | 2.47 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 57.70 | 58.65 | 57.90 | +0.45 | +0.79% | 60 | 45 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 62.20 | 64.10 | 62.74 | 0.00 | 0.00% | 0 | 7 | 2.73 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 66.90 | 69.15 | 77.82 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 71.70 | 74.25 | 62.67 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 76.90 | 79.20 | 67.70 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 81.00 | 84.25 | 72.80 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 86.70 | 89.15 | 43.00 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 91.05 | 94.25 | 43.55 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 95.95 | 99.85 | 48.85 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 100.95 | 104.25 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 170.00 | 106.00 | 108.80 | 56.60 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 111.00 | 114.25 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 116.75 | 119.25 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 121.70 | 124.20 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 125.95 | 129.65 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |