Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $94.59 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.25 | 56.55 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 48.00 | 51.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 43.05 | 46.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 39.20 | 39.80 | 38.12 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 34.25 | 34.80 | 35.20 | +0.83 | +2.42% | 16 | 32 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 33.15 | 34.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 32.30 | 32.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 31.10 | 32.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 30.15 | 30.95 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 29.25 | 29.90 | 28.90 | 0.00 | 0.00% | 0 | 9 | 1.00 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 28.25 | 28.95 | 19.16 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 27.15 | 28.05 | 19.02 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 25.30 | 27.00 | 15.17 | 0.00 | 0.00% | 0 | 6 | 0.86 | 1.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 25.25 | 26.00 | 16.80 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 24.40 | 24.95 | 15.61 | 0.00 | 0.00% | 0 | 81 | 0.90 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 23.30 | 24.00 | 15.33 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.98 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 22.35 | 23.05 | 19.81 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.98 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 21.35 | 22.05 | 19.00 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.97 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 20.40 | 21.20 | 6.31 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.96 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 19.45 | 20.05 | 20.16 | -0.99 | -4.69% | 21 | 35 | 0.78 | 0.96 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 18.50 | 19.10 | 16.41 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.95 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 17.60 | 18.15 | 11.69 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.95 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 16.55 | 17.25 | 10.65 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.94 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 15.60 | 16.30 | 15.50 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.93 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 14.50 | 15.35 | 15.07 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.91 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 13.70 | 14.80 | 14.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.90 | 0.01 | -0.07 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 12.50 | 13.40 | 13.25 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.89 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 11.50 | 13.35 | 12.90 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.87 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 10.75 | 11.65 | 11.00 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.85 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 10.60 | 11.05 | 10.71 | 0.00 | 0.00% | 0 | 448 | 0.56 | 0.83 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 9.60 | 11.05 | 10.15 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.81 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 8.75 | 10.10 | 8.95 | 0.00 | 0.00% | 0 | 205 | 0.58 | 0.78 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 7.90 | 8.90 | 9.11 | +0.28 | +3.18% | 6 | 39 | 0.53 | 0.76 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 7.50 | 7.70 | 8.22 | 0.00 | 0.00% | 0 | 165 | 0.51 | 0.73 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 6.80 | 6.95 | 7.15 | -0.01 | -0.14% | 2 | 157 | 0.51 | 0.69 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 6.15 | 6.30 | 6.73 | +1.00 | +17.46% | 2 | 89 | 0.50 | 0.66 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 5.55 | 5.70 | 6.11 | +0.04 | +0.66% | 8 | 116 | 0.50 | 0.62 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 4.95 | 5.10 | 5.50 | +0.43 | +8.49% | 9 | 181 | 0.50 | 0.59 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 4.40 | 4.55 | 5.20 | +0.50 | +10.64% | 2 | 191 | 0.50 | 0.55 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 3.90 | 4.00 | 4.11 | -0.09 | -2.15% | 11 | 138 | 0.49 | 0.51 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 3.40 | 3.55 | 4.00 | +0.47 | +13.32% | 3 | 63 | 0.49 | 0.47 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 3.00 | 3.10 | 3.16 | -0.09 | -2.77% | 4 | 158 | 0.49 | 0.43 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 98.00 | 2.61 | 2.74 | 2.91 | 0.00 | 0.00% | 6 | 178 | 0.48 | 0.39 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 99.00 | 2.06 | 2.70 | 2.59 | +0.04 | +1.57% | 445 | 12 | 0.50 | 0.36 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 1.94 | 2.05 | 2.05 | -0.05 | -2.39% | 360 | 653 | 0.48 | 0.32 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 1.64 | 1.73 | 1.77 | -0.04 | -2.21% | 6 | 33 | 0.47 | 0.29 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 102.00 | 1.23 | 1.60 | 1.71 | +0.16 | +10.33% | 10 | 47 | 0.47 | 0.25 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 103.00 | 1.18 | 1.32 | 1.38 | 0.00 | 0.00% | 16 | 71 | 0.48 | 0.22 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 104.00 | 1.00 | 1.11 | 1.16 | +0.10 | +9.44% | 4 | 55 | 0.47 | 0.20 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.84 | 0.94 | 0.92 | 0.00 | 0.00% | 17 | 105 | 0.47 | 0.17 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 106.00 | 0.69 | 0.84 | 0.80 | 0.00 | 0.00% | 2 | 70 | 0.48 | 0.15 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 107.00 | 0.57 | 0.78 | 0.27 | -0.41 | -60.30% | 4 | 50 | 0.49 | 0.13 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.33 | 0.54 | 0.38 | -0.02 | -5.00% | 9 | 280 | 0.49 | 0.08 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.07 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.03 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.13 | 0.08 | +0.02 | +33.34% | 10 | 7 | 0.49 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 116 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.01 | 1.44 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.43 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.63 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.28 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.26 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | -1.91 | -93.63% | 3 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 153 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.63 | 1.24 | 0.00 | 0.00% | 0 | 253 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 1.29 | 1.42 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.44 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 0.05 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 81 | 1.11 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 1.31 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 0.01 | 1.52 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 0.01 | 0.83 | 0.19 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 0.05 | 0.46 | 0.19 | +0.04 | +26.67% | 3 | 6 | 0.86 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.03 | 0.45 | 0.24 | +0.10 | +71.43% | 2 | 26 | 0.73 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 0.03 | 0.74 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.04 | 0.53 | 0.18 | -0.19 | -51.36% | 26 | 99 | 0.75 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 0.02 | 0.59 | 0.26 | -0.15 | -36.59% | 2 | 16 | 0.72 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 0.07 | 0.49 | 0.28 | -0.50 | -64.11% | 2 | 73 | 0.65 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 84 | 0.60 | -0.04 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 0.20 | 0.63 | 0.24 | -0.10 | -29.42% | 2 | 11 | 0.68 | -0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 0.07 | 0.32 | 1.19 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.05 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.11 | 0.57 | 0.37 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.06 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 0.32 | 0.61 | 0.38 | -0.74 | -66.08% | 13 | 19 | 0.60 | -0.07 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.25 | 0.71 | 0.52 | 0.00 | 0.00% | 0 | 99 | 0.57 | -0.09 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 0.53 | 0.75 | 0.50 | -0.84 | -62.69% | 6 | 26 | 0.59 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 0.44 | 0.70 | 0.56 | -0.90 | -61.65% | 1 | 51 | 0.53 | -0.11 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 0.75 | 0.81 | 0.74 | -0.06 | -7.50% | 7 | 70 | 0.55 | -0.13 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 0.70 | 1.12 | 0.82 | -0.17 | -17.18% | 1 | 56 | 0.54 | -0.15 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.02 | 1.23 | 0.91 | -0.16 | -14.96% | 30 | 191 | 0.55 | -0.17 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 1.20 | 1.31 | 1.14 | -0.21 | -15.56% | 5 | 124 | 0.53 | -0.19 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 1.36 | 1.50 | 1.37 | -0.20 | -12.74% | 2 | 57 | 0.52 | -0.22 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 1.66 | 1.80 | 1.70 | -0.13 | -7.11% | 6 | 133 | 0.53 | -0.24 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 1.92 | 2.01 | 1.83 | -0.29 | -13.68% | 3 | 36 | 0.52 | -0.27 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 2.22 | 2.31 | 2.11 | -0.29 | -12.09% | 20 | 560 | 0.51 | -0.31 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 2.54 | 2.85 | 2.67 | 0.00 | 0.00% | 0 | 64 | 0.51 | -0.34 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 2.92 | 3.05 | 2.92 | -0.28 | -8.75% | 27 | 56 | 0.50 | -0.38 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 3.30 | 3.45 | 3.20 | +0.20 | +6.67% | 2 | 14 | 0.50 | -0.41 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 3.75 | 3.90 | 3.61 | -0.31 | -7.91% | 2 | 56 | 0.50 | -0.45 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 4.25 | 4.40 | 4.40 | +0.05 | +1.15% | 13 | 57 | 0.49 | -0.49 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 4.75 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.53 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 5.30 | 5.50 | 5.35 | -0.30 | -5.31% | 3 | 37 | 0.48 | -0.57 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 98.00 | 5.90 | 6.10 | 5.80 | -0.15 | -2.53% | 3 | 69 | 0.48 | -0.61 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 99.00 | 6.60 | 6.85 | 6.96 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.64 | 0.04 | -0.11 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 7.25 | 7.45 | 7.16 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.68 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 7.35 | 8.65 | 11.83 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.71 | 0.03 | -0.10 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 102.00 | 8.40 | 9.35 | 8.10 | -4.20 | -34.15% | 2 | 29 | 0.45 | -0.75 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 103.00 | 9.50 | 9.75 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.78 | 0.03 | -0.09 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 104.00 | 9.80 | 11.40 | 9.84 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.80 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 11.15 | 12.05 | 11.04 | 0.00 | 0.00% | 0 | 76 | 0.54 | -0.83 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 106.00 | 11.80 | 13.05 | 21.44 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.85 | 0.02 | -0.07 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 107.00 | 12.20 | 14.05 | 12.00 | -23.50 | -66.20% | 2 | 2 | 0.49 | -0.87 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 15.50 | 16.20 | 15.38 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.92 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 20.40 | 21.00 | 24.23 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 25.30 | 25.95 | 25.63 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 29.05 | 31.80 | 29.93 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 35.30 | 36.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 40.20 | 41.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 44.65 | 46.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |