Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $125.67 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 115.35 | 117.90 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 20.00 | 105.35 | 107.95 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 95.35 | 98.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 85.40 | 88.05 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 50.00 | 76.00 | 77.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 60.00 | 66.00 | 67.75 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 65.00 | 60.90 | 62.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 70.00 | 56.00 | 57.75 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 71.00 | 55.05 | 56.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 72.00 | 54.25 | 55.55 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 73.00 | 53.20 | 54.50 | 27.80 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 74.00 | 52.10 | 53.75 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 75.00 | 51.25 | 52.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 76.00 | 50.10 | 51.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 77.00 | 49.20 | 50.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 78.00 | 48.25 | 49.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 79.00 | 47.30 | 48.45 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 80.00 | 46.50 | 47.25 | 39.20 | 0.00 | 0.00% | 0 | 238 | 1.68 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:05 PM EST |
| 81.00 | 45.05 | 46.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 82.00 | 44.30 | 45.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 83.00 | 43.35 | 44.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 84.00 | 42.20 | 43.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 85.00 | 41.45 | 42.25 | 41.85 | +20.35 | +94.66% | 2 | 22 | 1.50 | 0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 86.00 | 40.35 | 41.50 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:05 PM EST | |||
| 87.00 | 39.50 | 40.60 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:05 PM EST | |||
| 88.00 | 38.30 | 39.65 | 21.72 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.98 | 0.00 | -0.04 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 89.00 | 37.40 | 38.70 | 21.88 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.98 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 36.50 | 37.55 | 35.24 | 0.00 | 0.00% | 0 | 23 | 1.22 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 91.00 | 35.30 | 36.75 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.05 | 5/5/2025 4:00:05 PM EST | |||
| 92.00 | 34.50 | 35.60 | 26.00 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.98 | 0.00 | -0.05 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 93.00 | 33.50 | 34.65 | % | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.05 | 5/5/2025 4:00:05 PM EST | |||
| 94.00 | 32.40 | 33.70 | 26.25 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.97 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 31.60 | 32.60 | 24.20 | 0.00 | 0.00% | 0 | 31 | 1.10 | 0.97 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 96.00 | 30.45 | 32.00 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.06 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 97.00 | 29.60 | 30.65 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.06 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 98.00 | 28.70 | 29.75 | 28.94 | +6.37 | +28.23% | 10 | 30 | 1.12 | 0.96 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 99.00 | 27.45 | 28.70 | 13.00 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.96 | 0.00 | -0.06 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 26.75 | 27.65 | 21.80 | 0.00 | 0.00% | 0 | 328 | 0.95 | 0.96 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 101.00 | 25.70 | 26.85 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.95 | 0.01 | -0.07 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 102.00 | 24.85 | 25.65 | 17.59 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.94 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 103.00 | 23.90 | 24.55 | 11.47 | 0.00 | 0.00% | 0 | 79 | 0.87 | 0.94 | 0.01 | -0.08 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 104.00 | 23.20 | 23.90 | 8.90 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.94 | 0.01 | -0.08 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 22.05 | 22.70 | 15.75 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.93 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 106.00 | 21.25 | 22.15 | 13.40 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.93 | 0.01 | -0.08 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 107.00 | 19.50 | 20.85 | 19.80 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.92 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 108.00 | 19.35 | 20.10 | 19.30 | +0.10 | +0.53% | 2 | 184 | 0.55 | 0.91 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 109.00 | 17.90 | 19.00 | 18.31 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.90 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 17.70 | 18.10 | 17.30 | 0.00 | 0.00% | 0 | 136 | 0.74 | 0.89 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 111.00 | 16.05 | 17.15 | 17.18 | +6.70 | +63.94% | 10 | 134 | 0.43 | 0.88 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 112.00 | 15.85 | 16.35 | 14.62 | 0.00 | 0.00% | 0 | 120 | 0.75 | 0.87 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 113.00 | 14.40 | 15.45 | 13.50 | 0.00 | 0.00% | 0 | 46 | 0.46 | 0.85 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 114.00 | 13.40 | 14.70 | 8.50 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.84 | 0.02 | -0.12 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 13.55 | 14.15 | 13.58 | +1.73 | +14.60% | 1 | 644 | 0.56 | 0.82 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 116.00 | 11.90 | 13.10 | 12.49 | 0.00 | 0.00% | 0 | 119 | 0.49 | 0.80 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 117.00 | 11.15 | 12.30 | 11.95 | +0.49 | +4.28% | 3 | 57 | 0.49 | 0.77 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 118.00 | 10.80 | 12.15 | 11.25 | +0.38 | +3.50% | 31 | 111 | 0.55 | 0.75 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 119.00 | 9.70 | 11.10 | 10.05 | -0.15 | -1.48% | 2 | 50 | 0.51 | 0.73 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 9.95 | 10.20 | 10.07 | +0.30 | +3.08% | 99 | 498 | 0.55 | 0.70 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 121.00 | 9.30 | 9.50 | 9.30 | +1.14 | +13.98% | 3 | 100 | 0.54 | 0.68 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 122.00 | 8.20 | 8.90 | 8.75 | +0.25 | +2.95% | 4 | 145 | 0.52 | 0.65 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 123.00 | 7.30 | 8.25 | 8.20 | +0.25 | +3.15% | 7 | 421 | 0.50 | 0.63 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 124.00 | 7.50 | 7.70 | 7.70 | +0.47 | +6.51% | 25 | 147 | 0.54 | 0.60 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 6.95 | 7.20 | 7.10 | +0.25 | +3.65% | 98 | 1,548 | 0.54 | 0.58 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 126.00 | 5.95 | 6.65 | 6.64 | +0.37 | +5.91% | 43 | 385 | 0.52 | 0.55 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 127.00 | 5.55 | 6.20 | 6.07 | +0.12 | +2.02% | 89 | 213 | 0.52 | 0.52 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 128.00 | 5.00 | 5.75 | 5.62 | +0.10 | +1.82% | 164 | 118 | 0.52 | 0.50 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 129.00 | 4.50 | 5.30 | 5.32 | +0.24 | +4.73% | 22 | 119 | 0.55 | 0.47 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 4.70 | 4.90 | 4.84 | +0.18 | +3.87% | 1,245 | 1,738 | 0.55 | 0.45 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 131.00 | 4.30 | 4.50 | 4.20 | 0.00 | 0.00% | 57 | 89 | 0.54 | 0.42 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 132.00 | 3.60 | 4.20 | 4.00 | 0.00 | 0.00% | 68 | 67 | 0.53 | 0.40 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 133.00 | 3.20 | 3.85 | 3.75 | +0.59 | +18.68% | 8 | 49 | 0.53 | 0.37 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 134.00 | 3.35 | 3.50 | 3.29 | -0.06 | -1.80% | 8 | 21 | 0.55 | 0.35 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 3.05 | 3.20 | 3.16 | +0.16 | +5.34% | 115 | 233 | 0.55 | 0.33 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 136.00 | 2.81 | 2.97 | 2.93 | +0.13 | +4.65% | 11 | 121 | 0.55 | 0.31 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 137.00 | 2.48 | 2.74 | 2.45 | 0.00 | 0.00% | 0 | 72 | 0.55 | 0.29 | 0.02 | -0.16 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 138.00 | 2.27 | 2.47 | 2.25 | -0.14 | -5.86% | 19 | 39 | 0.55 | 0.27 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 139.00 | 2.15 | 2.27 | 2.22 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.25 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 1.83 | 2.10 | 2.05 | +0.02 | +0.99% | 896 | 835 | 0.55 | 0.24 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 141.00 | 1.66 | 2.01 | 1.85 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.22 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 142.00 | 1.68 | 1.78 | 1.76 | +0.07 | +4.15% | 1 | 33 | 0.57 | 0.21 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 143.00 | 1.52 | 1.61 | 1.52 | +0.04 | +2.71% | 1 | 129 | 0.57 | 0.19 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 144.00 | 1.21 | 1.49 | 1.44 | +0.05 | +3.60% | 1 | 81 | 0.56 | 0.18 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 1.11 | 1.35 | 1.35 | +0.01 | +0.75% | 39 | 73 | 0.56 | 0.17 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 0.75 | 0.90 | 0.91 | +0.06 | +7.06% | 55 | 297 | 0.58 | 0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 152.50 | 0.68 | 0.73 | 0.74 | +0.05 | +7.25% | 1 | 5 | 0.60 | 0.10 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 0.40 | 0.61 | 0.57 | -0.04 | -6.56% | 17 | 39 | 0.59 | 0.08 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 0.39 | 0.42 | 0.41 | +0.02 | +5.13% | 23 | 28 | 0.63 | 0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 0.12 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.04 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 0.08 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.03 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 0.03 | 0.68 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 185.00 | 0.02 | 0.61 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 0.01 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.21 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.29 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.31 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 129 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.34 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.55 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 74.00 | 0.00 | 0.36 | 1.42 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.16 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.38 | 0.61 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 0.39 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 79.00 | 0.00 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.51 | 0.12 | 0.00 | 0.00% | 1 | 117 | 1.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 81.00 | 0.00 | 0.41 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 82.00 | 0.00 | 0.42 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 83.00 | 0.00 | 0.43 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 84.00 | 0.00 | 0.44 | 4.15 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 0.10 | 0.43 | 0.23 | 0.00 | 0.00% | 0 | 99 | 0.95 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 86.00 | 0.04 | 0.46 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.88 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 87.00 | 0.01 | 0.48 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.02 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 88.00 | 0.01 | 0.49 | 1.38 | 0.00 | 0.00% | 0 | 16 | 0.84 | -0.02 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 89.00 | 0.01 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.02 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.06 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 166 | 0.82 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 91.00 | 0.01 | 0.53 | 0.47 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 92.00 | 0.06 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 24 | 0.79 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 93.00 | 0.07 | 0.60 | 0.57 | +0.37 | +185.00% | 1 | 19 | 0.78 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 94.00 | 0.08 | 0.44 | 0.17 | -0.36 | -67.93% | 1 | 135 | 0.73 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.09 | 0.50 | 0.21 | -0.32 | -60.38% | 1 | 350 | 0.72 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 96.00 | 0.10 | 0.63 | 0.55 | 0.00 | 0.00% | 0 | 160 | 0.73 | -0.03 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 97.00 | 0.11 | 0.48 | 0.21 | -0.35 | -62.50% | 1 | 93 | 0.69 | -0.04 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 98.00 | 0.12 | 0.68 | 0.54 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.04 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 99.00 | 0.14 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.04 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.15 | 0.45 | 0.29 | -0.11 | -27.50% | 2 | 193 | 0.63 | -0.04 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 101.00 | 0.17 | 0.79 | 0.34 | 0.00 | 0.00% | 0 | 35 | 0.66 | -0.05 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 102.00 | 0.20 | 0.41 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.06 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 103.00 | 0.41 | 0.45 | 0.56 | +0.06 | +12.00% | 1 | 80 | 0.61 | -0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 104.00 | 0.46 | 0.50 | 1.16 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.06 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.52 | 0.56 | 0.51 | -0.12 | -19.05% | 6 | 145 | 0.60 | -0.07 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 106.00 | 0.58 | 0.63 | 0.57 | -0.13 | -18.58% | 1 | 82 | 0.59 | -0.07 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 107.00 | 0.59 | 0.71 | 0.76 | 0.00 | 0.00% | 0 | 151 | 0.58 | -0.08 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 108.00 | 0.74 | 0.79 | 0.81 | -0.17 | -17.35% | 2 | 183 | 0.58 | -0.09 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 109.00 | 0.75 | 0.89 | 1.11 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.10 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.99 | 1.18 | 0.97 | -0.14 | -12.62% | 288 | 889 | 0.59 | -0.11 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 111.00 | 1.07 | 1.13 | 1.06 | -0.34 | -24.29% | 53 | 38 | 0.57 | -0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 112.00 | 1.21 | 1.27 | 1.20 | -0.22 | -15.50% | 23 | 72 | 0.56 | -0.13 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 113.00 | 1.38 | 1.64 | 1.60 | 0.00 | 0.00% | 0 | 140 | 0.56 | -0.15 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 114.00 | 1.48 | 1.80 | 1.52 | -0.24 | -13.64% | 6 | 121 | 0.57 | -0.16 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 1.75 | 1.99 | 1.78 | -0.22 | -11.00% | 252 | 115 | 0.57 | -0.18 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 116.00 | 1.97 | 2.21 | 1.89 | -0.33 | -14.87% | 32 | 166 | 0.56 | -0.20 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 117.00 | 2.22 | 2.30 | 2.16 | -0.52 | -19.41% | 8 | 76 | 0.55 | -0.23 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 118.00 | 2.46 | 2.70 | 2.39 | -0.36 | -13.10% | 11 | 20 | 0.56 | -0.25 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 119.00 | 2.74 | 3.10 | 2.80 | -0.32 | -10.26% | 11 | 47 | 0.56 | -0.27 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 3.10 | 3.20 | 3.15 | -0.45 | -12.50% | 30 | 787 | 0.55 | -0.30 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 121.00 | 3.45 | 3.55 | 3.51 | -0.34 | -8.84% | 7 | 32 | 0.55 | -0.32 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 122.00 | 3.80 | 3.95 | 3.75 | -0.85 | -18.48% | 1 | 93 | 0.55 | -0.35 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 123.00 | 4.20 | 4.35 | 4.20 | -0.62 | -12.87% | 5 | 20 | 0.55 | -0.37 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 124.00 | 4.65 | 4.80 | 4.70 | -0.50 | -9.62% | 4 | 21 | 0.55 | -0.40 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 5.10 | 5.25 | 5.12 | -0.38 | -6.91% | 34 | 146 | 0.55 | -0.42 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 126.00 | 5.60 | 5.75 | 5.64 | -0.41 | -6.78% | 55 | 123 | 0.55 | -0.45 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 127.00 | 6.10 | 6.25 | 5.94 | -12.91 | -68.49% | 8 | 3 | 0.55 | -0.48 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 128.00 | 6.65 | 6.80 | 6.63 | -0.42 | -5.96% | 1 | 10 | 0.55 | -0.50 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 129.00 | 7.15 | 7.40 | 7.80 | 0.00 | 0.00% | 0 | 26 | 0.55 | -0.53 | 0.03 | -0.18 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 7.85 | 8.25 | 7.80 | -5.13 | -39.68% | 2 | 10 | 0.56 | -0.55 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 131.00 | 8.40 | 9.40 | 8.92 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.58 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 132.00 | 8.75 | 9.55 | 9.43 | % | 10 | 0 | 0.55 | -0.60 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 133.00 | 9.70 | 10.70 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.63 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 134.00 | 10.45 | 10.65 | 10.60 | -5.30 | -33.34% | 6 | 455 | 0.55 | -0.65 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 11.20 | 12.15 | 12.71 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.67 | 0.02 | -0.16 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 136.00 | 11.85 | 13.15 | 27.35 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.69 | 0.02 | -0.16 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 137.00 | 12.60 | 13.15 | % | 0 | 0 | 0.57 | -0.71 | 0.02 | -0.16 | 5/5/2025 4:00:05 PM EST | |||
| 138.00 | 13.25 | 14.70 | 14.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.73 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 139.00 | 14.25 | 14.95 | 14.25 | % | 2 | 0 | 0.58 | -0.75 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 140.00 | 14.80 | 15.70 | 21.92 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.76 | 0.02 | -0.14 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 141.00 | 15.80 | 16.95 | 27.03 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.78 | 0.02 | -0.14 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 142.00 | 16.30 | 17.80 | % | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.13 | 5/5/2025 4:00:05 PM EST | |||
| 143.00 | 17.45 | 17.85 | 17.55 | -26.98 | -60.59% | 5 | 5 | 0.75 | -0.81 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 144.00 | 18.15 | 18.95 | 27.96 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.82 | 0.02 | -0.12 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 19.05 | 20.50 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.83 | 0.02 | -0.12 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 23.15 | 24.60 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.10 | 5/5/2025 4:00:05 PM EST | |||
| 152.50 | 25.95 | 27.50 | % | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.09 | 5/5/2025 4:00:05 PM EST | |||
| 155.00 | 28.35 | 28.95 | % | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 160.00 | 32.85 | 34.15 | % | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.05 | 5/5/2025 4:00:05 PM EST | |||
| 165.00 | 37.55 | 39.00 | % | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.04 | 5/5/2025 4:00:05 PM EST | |||
| 170.00 | 42.65 | 44.05 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 175.00 | 47.40 | 49.50 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 180.00 | 52.50 | 54.30 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 185.00 | 57.40 | 59.35 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 190.00 | 62.35 | 64.55 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 195.00 | 67.40 | 69.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 200.00 | 72.50 | 74.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |