Options Chain for APPLIED MATLS INC COM (AMAT) - $155.10 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 88.15 | 91.75 | 67.75 | 0.00 | 0.00% | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 83.20 | 86.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 78.15 | 81.70 | 58.10 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 73.25 | 76.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 68.25 | 71.75 | 56.15 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 63.60 | 66.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 58.75 | 61.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 53.75 | 56.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 49.00 | 51.45 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 43.80 | 46.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 114.00 | 39.95 | 42.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 38.90 | 41.65 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 116.00 | 37.95 | 40.70 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 117.00 | 37.00 | 39.70 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 118.00 | 35.85 | 38.60 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 119.00 | 34.90 | 37.65 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 34.15 | 36.65 | 20.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.97 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 121.00 | 33.15 | 35.80 | % | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 122.00 | 32.00 | 34.85 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 123.00 | 31.20 | 33.85 | 33.39 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 124.00 | 30.70 | 32.30 | % | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 29.80 | 31.10 | 25.08 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.95 | 0.00 | -0.06 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 126.00 | 28.90 | 30.35 | % | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 127.00 | 27.95 | 29.40 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 128.00 | 26.25 | 28.55 | % | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 129.00 | 26.15 | 27.65 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.93 | 0.01 | -0.06 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 25.20 | 26.65 | 10.70 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.91 | 0.01 | -0.08 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 131.00 | 23.55 | 25.85 | % | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 132.00 | 23.40 | 24.80 | 19.75 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.90 | 0.01 | -0.08 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 133.00 | 21.95 | 23.15 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.89 | 0.01 | -0.10 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 134.00 | 20.95 | 22.30 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.88 | 0.01 | -0.10 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 20.30 | 21.40 | 16.20 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.87 | 0.01 | -0.11 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 136.00 | 19.40 | 20.50 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.86 | 0.01 | -0.11 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 137.00 | 18.40 | 19.65 | 14.10 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.85 | 0.01 | -0.12 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 138.00 | 17.75 | 18.85 | 15.70 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.83 | 0.01 | -0.13 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 139.00 | 17.20 | 18.10 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.82 | 0.01 | -0.13 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 16.20 | 17.40 | 16.68 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.80 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 141.00 | 14.60 | 16.35 | 16.04 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.79 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 142.00 | 14.20 | 15.50 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.77 | 0.02 | -0.15 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 143.00 | 14.25 | 14.70 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.76 | 0.02 | -0.16 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 144.00 | 12.80 | 13.95 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.74 | 0.02 | -0.16 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 12.70 | 13.60 | 13.87 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.72 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 146.00 | 11.05 | 12.45 | 9.80 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.70 | 0.02 | -0.17 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 147.00 | 11.10 | 11.75 | 12.65 | +0.25 | +2.02% | 2 | 8 | 0.54 | 0.68 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 148.00 | 10.45 | 11.50 | 11.95 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.66 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 149.00 | 9.75 | 10.40 | 11.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.64 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 9.35 | 9.75 | 10.10 | -0.48 | -4.54% | 11 | 60 | 0.53 | 0.62 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 152.50 | 7.85 | 8.25 | 8.85 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.57 | 0.02 | -0.19 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 6.60 | 6.85 | 7.51 | +0.06 | +0.81% | 17 | 174 | 0.51 | 0.51 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 157.50 | 5.30 | 6.00 | 5.80 | -0.05 | -0.86% | 11 | 55 | 0.50 | 0.45 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 4.30 | 4.60 | 4.95 | -0.25 | -4.81% | 11 | 186 | 0.49 | 0.39 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 162.50 | 3.45 | 3.65 | 3.88 | -0.22 | -5.37% | 22 | 839 | 0.49 | 0.34 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 2.52 | 2.89 | 3.05 | -0.03 | -0.98% | 22 | 54 | 0.47 | 0.28 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 167.50 | 0.99 | 2.64 | 2.31 | +0.41 | +21.58% | 2 | 26 | 0.42 | 0.23 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 1.53 | 1.85 | 1.80 | -0.05 | -2.71% | 33 | 125 | 0.48 | 0.18 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 172.50 | 1.04 | 1.33 | 1.46 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.15 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 0.71 | 2.84 | 1.11 | +0.02 | +1.84% | 3 | 38 | 0.58 | 0.11 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 177.50 | 0.64 | 2.41 | % | 0 | 0 | 0.55 | 0.09 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.45 | 2.18 | 0.56 | +0.14 | +33.34% | 4 | 33 | 0.54 | 0.07 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 0.06 | 2.40 | 0.39 | % | 1 | 0 | 0.58 | 0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 190.00 | 0.02 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 0.01 | 0.32 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.58 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.14 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.14 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.38 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.81 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.16 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.01 | 1.40 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 114.00 | 0.04 | 1.69 | 0.69 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 0.85 | 0.44 | -0.29 | -39.73% | 2 | 8 | 0.73 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 116.00 | 0.02 | 0.89 | 0.48 | -0.01 | -2.05% | 4 | 10 | 0.69 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 117.00 | 0.13 | 0.94 | 0.55 | +0.03 | +5.77% | 4 | 2 | 0.71 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 118.00 | 0.14 | 1.05 | 0.59 | -0.10 | -14.50% | 4 | 2 | 0.72 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 119.00 | 0.26 | 0.99 | 0.64 | +0.11 | +20.76% | 2 | 1 | 0.75 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.16 | 0.50 | 0.50 | -0.06 | -10.72% | 1 | 30 | 0.65 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 121.00 | 0.18 | 1.67 | 0.67 | +0.12 | +21.82% | 1 | 42 | 0.60 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 122.00 | 0.00 | 1.70 | 0.44 | -0.17 | -27.87% | 2 | 3 | 0.58 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 123.00 | 0.45 | 0.74 | 0.49 | +0.06 | +13.96% | 2 | 23 | 0.62 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 124.00 | 0.00 | 1.28 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.04 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.53 | 0.66 | 0.54 | +0.04 | +8.00% | 1 | 47 | 0.64 | -0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 126.00 | 0.38 | 0.87 | 0.51 | -0.10 | -16.40% | 2 | 7 | 0.60 | -0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 127.00 | 0.26 | 2.49 | 0.57 | +0.01 | +1.79% | 2 | 48 | 0.70 | -0.06 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 128.00 | 0.64 | 2.49 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.06 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 129.00 | 0.00 | 2.53 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.07 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.69 | 0.94 | 0.81 | 0.00 | 0.00% | 36 | 88 | 0.58 | -0.09 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 131.00 | 0.42 | 2.49 | 0.96 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.09 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 132.00 | 0.94 | 2.37 | 1.13 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.10 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 133.00 | 0.26 | 2.43 | 1.07 | -0.18 | -14.40% | 2 | 13 | 0.56 | -0.11 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 134.00 | 1.20 | 1.44 | 1.19 | +0.06 | +5.31% | 2 | 2 | 0.59 | -0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 1.32 | 1.49 | 1.26 | 0.00 | 0.00% | 41 | 50 | 0.58 | -0.13 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 136.00 | 1.44 | 2.55 | 1.40 | -1.10 | -44.00% | 2 | 7 | 0.62 | -0.14 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 137.00 | 0.63 | 2.76 | 1.54 | +0.05 | +3.36% | 2 | 4 | 0.54 | -0.15 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 138.00 | 1.74 | 2.02 | 1.76 | +0.11 | +6.67% | 3 | 12 | 0.56 | -0.17 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 139.00 | 1.09 | 2.10 | 1.79 | -0.04 | -2.19% | 3 | 15 | 0.50 | -0.18 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 2.07 | 2.36 | 2.09 | +0.09 | +4.50% | 6 | 80 | 0.55 | -0.20 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 141.00 | 1.68 | 2.49 | 2.14 | -0.23 | -9.71% | 1 | 2 | 0.52 | -0.21 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 142.00 | 2.46 | 2.71 | 2.42 | +0.07 | +2.98% | 3 | 45 | 0.55 | -0.23 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 143.00 | 2.67 | 2.91 | 2.61 | -1.66 | -38.88% | 3 | 2 | 0.54 | -0.24 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 144.00 | 2.58 | 4.10 | 2.77 | -0.02 | -0.72% | 3 | 3 | 0.51 | -0.26 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 1.64 | 3.65 | 3.05 | +0.09 | +3.05% | 23 | 52 | 0.45 | -0.28 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 146.00 | 1.79 | 3.75 | 3.25 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.30 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 147.00 | 2.38 | 4.90 | 3.45 | -0.15 | -4.17% | 1 | 9 | 0.46 | -0.32 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 148.00 | 3.90 | 4.35 | 3.97 | +0.17 | +4.48% | 2 | 31 | 0.51 | -0.34 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 149.00 | 4.40 | 4.70 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.36 | 0.02 | -0.18 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 4.80 | 5.20 | 4.50 | -0.05 | -1.10% | 7 | 56 | 0.51 | -0.38 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 152.50 | 5.80 | 6.10 | 5.65 | +0.14 | +2.55% | 2 | 12 | 0.51 | -0.43 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 7.00 | 7.30 | 6.74 | +0.09 | +1.36% | 12 | 27 | 0.50 | -0.49 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 157.50 | 8.20 | 8.60 | 7.66 | -3.19 | -29.41% | 4 | 3 | 0.50 | -0.55 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 8.85 | 10.05 | 16.53 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.61 | 0.02 | -0.18 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 162.50 | 10.60 | 11.70 | 20.55 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.66 | 0.02 | -0.17 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 12.80 | 13.90 | 16.08 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.72 | 0.02 | -0.15 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 167.50 | 14.50 | 15.60 | % | 0 | 0 | 0.47 | -0.77 | 0.02 | -0.14 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 15.75 | 17.65 | 16.45 | -4.09 | -19.92% | 3 | 0 | 0.48 | -0.82 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 172.50 | 18.90 | 20.10 | % | 0 | 0 | 0.64 | -0.85 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 21.10 | 22.65 | % | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 177.50 | 22.80 | 24.25 | % | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 24.95 | 26.80 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 29.35 | 31.55 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 33.95 | 36.50 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 38.60 | 41.80 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 43.95 | 46.65 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 205.00 | 48.55 | 51.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 210.00 | 53.45 | 56.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 215.00 | 58.50 | 61.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 63.45 | 67.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |