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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 75.50 | 79.25 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 70.50 | 74.25 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 65.45 | 69.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 60.40 | 64.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 55.50 | 59.25 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 50.55 | 54.25 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 45.65 | 49.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 76.00 | 44.85 | 48.20 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 77.00 | 43.65 | 47.05 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 78.00 | 42.55 | 46.25 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 79.00 | 41.75 | 45.20 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 40.85 | 44.15 | 25.52 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 81.00 | 39.70 | 43.35 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 82.00 | 38.70 | 42.30 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 83.00 | 37.85 | 41.10 | % | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 84.00 | 37.05 | 40.20 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 35.85 | 39.30 | 24.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.98 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 86.00 | 35.10 | 38.30 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 87.00 | 34.00 | 37.40 | % | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 88.00 | 33.00 | 36.35 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.97 | 0.00 | -0.06 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 89.00 | 32.05 | 35.40 | 22.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.96 | 0.00 | -0.07 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 31.20 | 34.40 | 14.95 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.07 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 91.00 | 30.70 | 32.80 | % | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 92.00 | 29.70 | 32.05 | 11.20 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.93 | 0.01 | -0.10 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 93.00 | 28.60 | 31.10 | 15.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.93 | 0.01 | -0.10 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 94.00 | 27.90 | 30.10 | 13.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.93 | 0.01 | -0.10 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 27.00 | 29.25 | 22.00 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.92 | 0.01 | -0.11 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 96.00 | 26.10 | 28.35 | 7.31 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.91 | 0.01 | -0.11 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 97.00 | 25.20 | 27.35 | 16.35 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.91 | 0.01 | -0.12 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 98.00 | 24.25 | 26.55 | 25.87 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.90 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 99.00 | 23.75 | 24.75 | 16.74 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.89 | 0.01 | -0.13 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 22.50 | 25.55 | 24.00 | +0.87 | +3.77% | 6 | 11 | 0.89 | 0.88 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 101.00 | 21.15 | 22.95 | 14.65 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.87 | 0.01 | -0.14 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 102.00 | 21.10 | 22.15 | 20.82 | +6.82 | +48.72% | 2 | 4 | 0.78 | 0.86 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 103.00 | 20.00 | 21.25 | 14.08 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.85 | 0.01 | -0.15 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 104.00 | 19.30 | 20.45 | 21.55 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.84 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 18.65 | 19.65 | 19.08 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.83 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 106.00 | 17.70 | 18.80 | 9.05 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.82 | 0.01 | -0.17 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 107.00 | 16.65 | 18.75 | 17.00 | -1.60 | -8.61% | 2 | 12 | 0.78 | 0.80 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 108.00 | 16.65 | 17.30 | 16.20 | -1.47 | -8.32% | 1 | 5 | 0.79 | 0.79 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 109.00 | 15.30 | 16.75 | 15.41 | +2.91 | +23.28% | 2 | 15 | 0.75 | 0.78 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 15.10 | 15.70 | 16.10 | -0.43 | -2.61% | 4 | 187 | 0.77 | 0.76 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 13.95 | 15.05 | 14.14 | -1.41 | -9.07% | 7 | 49 | 0.75 | 0.74 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 112.00 | 13.35 | 15.70 | 13.38 | 0.00 | 0.00% | 0 | 47 | 0.83 | 0.73 | 0.02 | -0.20 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 113.00 | 12.85 | 13.65 | 13.88 | -0.27 | -1.91% | 2 | 63 | 0.76 | 0.71 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 12.05 | 13.10 | 13.59 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.69 | 0.02 | -0.21 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 11.55 | 12.35 | 12.57 | -0.35 | -2.71% | 9 | 127 | 0.75 | 0.67 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 116.00 | 10.50 | 11.70 | 10.60 | +1.20 | +12.77% | 5 | 651 | 0.72 | 0.65 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 117.00 | 10.25 | 11.10 | 11.50 | -0.47 | -3.93% | 1 | 14 | 0.74 | 0.64 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 118.00 | 10.00 | 10.40 | 10.61 | -0.23 | -2.13% | 17 | 7 | 0.75 | 0.62 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 119.00 | 9.00 | 9.95 | 9.20 | -1.28 | -12.22% | 2 | 7 | 0.73 | 0.60 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 8.45 | 9.65 | 9.25 | -0.86 | -8.51% | 27 | 79 | 0.74 | 0.58 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 121.00 | 7.60 | 8.80 | 8.50 | -0.75 | -8.11% | 18 | 41 | 0.71 | 0.56 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 122.00 | 7.90 | 8.30 | 8.40 | -0.65 | -7.19% | 12 | 49 | 0.74 | 0.53 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 123.00 | 6.75 | 7.80 | 7.90 | -0.75 | -8.68% | 10 | 12 | 0.71 | 0.51 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 124.00 | 6.10 | 7.35 | 7.43 | -0.57 | -7.13% | 12 | 13 | 0.70 | 0.49 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 6.50 | 6.90 | 6.90 | -0.70 | -9.22% | 34 | 166 | 0.74 | 0.47 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 126.00 | 6.05 | 6.50 | 6.45 | % | 8 | 0 | 0.74 | 0.45 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 127.00 | 5.70 | 6.15 | 5.89 | % | 2 | 0 | 0.74 | 0.44 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 128.00 | 5.30 | 6.65 | 5.45 | % | 1 | 0 | 0.78 | 0.42 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 129.00 | 4.95 | 5.40 | % | 0 | 0 | 0.74 | 0.40 | 0.02 | -0.22 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 4.75 | 5.25 | 5.10 | -0.30 | -5.56% | 12 | 186 | 0.75 | 0.38 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 3.30 | 4.70 | % | 0 | 0 | 0.73 | 0.36 | 0.02 | -0.21 | 5/5/2025 4:00:00 PM EST | |||
| 132.00 | 2.81 | 5.40 | 4.25 | % | 10 | 0 | 0.73 | 0.34 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 135.00 | 2.84 | 3.95 | 3.50 | -0.35 | -9.10% | 10 | 100 | 0.76 | 0.29 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 1.94 | 2.52 | 2.40 | -0.28 | -10.45% | 22 | 63 | 0.73 | 0.22 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 1.34 | 1.78 | 1.56 | -0.24 | -13.34% | 17 | 35 | 0.72 | 0.17 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 1.00 | 1.24 | 1.08 | -0.09 | -7.70% | 30 | 46 | 0.74 | 0.13 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.08 | 0.68 | % | 1 | 0 | 0.84 | 0.09 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 160.00 | 0.13 | 1.22 | 0.41 | % | 4 | 0 | 0.75 | 0.07 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.04 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.34 | 0.34 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.35 | 1.16 | 0.00 | 0.00% | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.20 | 1.09 | 0.00 | 0.00% | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.34 | 0.20 | 0.00 | 0.00% | 0 | 33 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.26 | 0.06 | -0.04 | -40.00% | 1 | 241 | 1.09 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.41 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 1.50 | 0.52 | 0.00 | 0.00% | 0 | 2 | 1.63 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 1.29 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 9 | 1.56 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 1.52 | 0.76 | +0.31 | +68.89% | 1 | 6 | 1.53 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.59 | 0.39 | 0.00 | 0.00% | 0 | 74 | 1.51 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 81.00 | 0.01 | 1.55 | 0.69 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 1.54 | 0.57 | 0.00 | 0.00% | 0 | 10 | 1.43 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 1.57 | 0.52 | 0.00 | 0.00% | 0 | 8 | 1.40 | -0.02 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 1.71 | 0.30 | +0.02 | +7.15% | 1 | 7 | 1.40 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.18 | 0.30 | -0.51 | -62.97% | 1 | 25 | 1.25 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 1.63 | 1.35 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.02 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 87.00 | 0.22 | 1.65 | 0.52 | +0.01 | +1.97% | 1 | 7 | 1.05 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 1.69 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.03 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 89.00 | 0.40 | 1.64 | 1.43 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.04 | 0.00 | -0.07 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.40 | 1.35 | 0.50 | -0.05 | -9.10% | 13 | 42 | 0.98 | -0.05 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 91.00 | 0.18 | 1.03 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.06 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 92.00 | 0.32 | 0.66 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.07 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 93.00 | 0.37 | 0.73 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.07 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 94.00 | 0.68 | 0.78 | 0.68 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.07 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.77 | 0.86 | 0.81 | -0.06 | -6.90% | 17 | 142 | 0.83 | -0.08 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 96.00 | 0.85 | 0.95 | 0.81 | -1.61 | -66.53% | 7 | 7 | 0.83 | -0.09 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.00 | 0.93 | 1.24 | 1.00 | -8.35 | -89.31% | 2 | 1 | 0.85 | -0.09 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 98.00 | 1.04 | 1.16 | 1.09 | -3.01 | -73.42% | 2 | 44 | 0.82 | -0.10 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 99.00 | 1.08 | 1.25 | 1.20 | -0.08 | -6.25% | 2 | 26 | 0.81 | -0.11 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 1.26 | 1.35 | 1.30 | -0.05 | -3.71% | 38 | 79 | 0.80 | -0.12 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 101.00 | 1.40 | 1.71 | 3.68 | 0.00 | 0.00% | 0 | 53 | 0.82 | -0.13 | 0.01 | -0.14 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 102.00 | 1.47 | 1.68 | 1.45 | 0.00 | 0.00% | 0 | 50 | 0.79 | -0.14 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 103.00 | 1.69 | 2.02 | 1.52 | -0.01 | -0.66% | 3 | 26 | 0.81 | -0.15 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 104.00 | 1.85 | 2.01 | 5.62 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.16 | 0.01 | -0.15 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 2.03 | 2.20 | 2.00 | -0.10 | -4.77% | 5 | 13 | 0.79 | -0.17 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 106.00 | 1.72 | 2.37 | 2.23 | -0.34 | -13.23% | 2 | 28 | 0.76 | -0.18 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 107.00 | 2.26 | 2.76 | 2.21 | -0.47 | -17.54% | 1 | 7 | 0.78 | -0.20 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 108.00 | 2.56 | 2.98 | 2.46 | -1.94 | -44.10% | 7 | 27 | 0.79 | -0.21 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 109.00 | 2.12 | 3.20 | 3.00 | -0.30 | -9.10% | 1 | 19 | 0.73 | -0.22 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 2.63 | 3.35 | 3.00 | 0.00 | 0.00% | 0 | 309 | 0.77 | -0.24 | 0.02 | -0.19 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 3.30 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 49 | 0.76 | -0.26 | 0.02 | -0.19 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 112.00 | 3.75 | 4.20 | 3.55 | 0.00 | 0.00% | 0 | 61 | 0.79 | -0.27 | 0.02 | -0.20 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 113.00 | 3.90 | 4.40 | 3.80 | -0.80 | -17.40% | 1 | 12 | 0.76 | -0.29 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 4.35 | 4.60 | 4.75 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.31 | 0.02 | -0.21 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 4.70 | 5.65 | 4.40 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.33 | 0.02 | -0.21 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 116.00 | 4.95 | 5.80 | 7.48 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.35 | 0.02 | -0.21 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 117.00 | 5.25 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.36 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 118.00 | 5.90 | 6.15 | 6.70 | +0.75 | +12.61% | 1 | 57 | 0.75 | -0.38 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 119.00 | 6.25 | 6.85 | 6.83 | 0.00 | 0.00% | 0 | 49 | 0.75 | -0.40 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 6.75 | 8.20 | 6.35 | -0.35 | -5.23% | 1 | 5 | 0.79 | -0.42 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 121.00 | 7.25 | 7.55 | 7.40 | -0.15 | -1.99% | 12 | 8 | 0.74 | -0.44 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 122.00 | 7.80 | 8.05 | 7.87 | -0.38 | -4.61% | 22 | 3 | 0.74 | -0.47 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 123.00 | 8.25 | 9.55 | 7.77 | -0.43 | -5.25% | 2 | 3 | 0.73 | -0.49 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 124.00 | 8.80 | 9.25 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.51 | 0.02 | -0.23 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 9.15 | 10.60 | 9.50 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.53 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 126.00 | 9.95 | 11.20 | % | 0 | 0 | 0.78 | -0.55 | 0.02 | -0.22 | 5/5/2025 4:00:00 PM EST | |||
| 127.00 | 10.55 | 11.25 | % | 0 | 0 | 0.75 | -0.56 | 0.02 | -0.22 | 5/5/2025 4:00:00 PM EST | |||
| 128.00 | 10.95 | 12.20 | % | 0 | 0 | 0.75 | -0.58 | 0.02 | -0.22 | 5/5/2025 4:00:00 PM EST | |||
| 129.00 | 11.80 | 12.75 | % | 0 | 0 | 0.76 | -0.60 | 0.02 | -0.22 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 12.40 | 13.20 | 11.70 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.62 | 0.02 | -0.21 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 13.10 | 14.40 | 13.75 | % | 3 | 0 | 0.77 | -0.64 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 132.00 | 13.80 | 14.30 | % | 0 | 0 | 0.73 | -0.66 | 0.02 | -0.21 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 15.80 | 17.00 | 15.60 | % | 11 | 0 | 0.74 | -0.71 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 140.00 | 19.35 | 21.35 | 19.69 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.78 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 23.75 | 24.65 | % | 0 | 0 | 0.89 | -0.83 | 0.01 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 28.05 | 29.40 | % | 0 | 0 | 0.92 | -0.87 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 31.50 | 35.10 | % | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 36.35 | 39.85 | % | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 41.75 | 44.50 | % | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 46.65 | 49.45 | % | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST |