Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $123.77 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 77.55 | 80.35 | 76.35 | 0.00 | 0.00% | 0 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 72.50 | 74.90 | 63.92 | 0.00 | 0.00% | 0 | 21 | 2.57 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 67.60 | 70.00 | 69.47 | +0.57 | +0.83% | 2 | 8 | 2.40 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 62.75 | 65.80 | 62.76 | 0.00 | 0.00% | 0 | 293 | 2.23 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 64.00 | 58.60 | 61.05 | 31.87 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 58.10 | 60.65 | 57.87 | 0.00 | 0.00% | 0 | 115 | 2.00 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 66.00 | 56.85 | 59.05 | 57.45 | +10.25 | +21.72% | 1 | 11 | 1.97 | 0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 67.00 | 55.70 | 58.15 | 55.60 | 0.00 | 0.00% | 0 | 29 | 1.93 | 0.99 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 68.00 | 54.65 | 57.15 | 34.25 | 0.00 | 0.00% | 0 | 18 | 1.88 | 0.99 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 69.00 | 53.60 | 56.20 | 40.85 | 0.00 | 0.00% | 0 | 6 | 1.95 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 53.20 | 55.05 | 54.37 | +0.32 | +0.60% | 5 | 171 | 1.90 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 71.00 | 51.75 | 54.25 | 53.28 | +1.75 | +3.40% | 1 | 14 | 1.72 | 0.98 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 72.00 | 50.70 | 53.85 | 50.78 | 0.00 | 0.00% | 0 | 19 | 1.77 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 73.00 | 49.70 | 52.25 | 41.95 | 0.00 | 0.00% | 0 | 19 | 1.72 | 0.98 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 74.00 | 49.00 | 51.30 | 50.33 | +10.29 | +25.70% | 3 | 11 | 1.56 | 0.98 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 48.20 | 51.50 | 50.19 | +2.49 | +5.22% | 3 | 222 | 1.43 | 0.98 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 76.00 | 47.25 | 49.35 | 48.01 | -0.59 | -1.22% | 1 | 59 | 1.65 | 0.97 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 77.00 | 46.30 | 48.35 | 46.06 | 0.00 | 0.00% | 0 | 62 | 1.59 | 0.97 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 78.00 | 45.50 | 47.25 | 47.14 | +0.17 | +0.37% | 3 | 46 | 0.98 | 0.97 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 79.00 | 44.30 | 46.45 | 43.97 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.97 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 43.45 | 45.40 | 44.77 | -0.23 | -0.52% | 1 | 183 | 1.48 | 0.96 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 81.00 | 42.20 | 44.70 | 43.22 | 0.00 | 0.00% | 0 | 23 | 1.50 | 0.96 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 82.00 | 41.65 | 43.50 | 43.00 | +1.35 | +3.25% | 2 | 37 | 1.02 | 0.96 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 83.00 | 40.65 | 42.55 | 42.58 | +0.85 | +2.04% | 2 | 99 | 1.00 | 0.95 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 84.00 | 39.60 | 41.70 | 41.53 | +1.10 | +2.73% | 1 | 50 | 1.41 | 0.95 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 38.95 | 40.75 | 39.87 | -0.03 | -0.08% | 28 | 251 | 1.47 | 0.95 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 86.00 | 37.90 | 39.60 | 38.15 | -0.48 | -1.25% | 1 | 83 | 1.45 | 0.94 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.00 | 37.15 | 38.60 | 38.51 | +4.91 | +14.62% | 1 | 225 | 1.04 | 0.94 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 36.05 | 38.90 | 37.55 | 0.00 | 0.00% | 0 | 61 | 0.99 | 0.93 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 89.00 | 35.20 | 36.80 | 35.89 | +0.19 | +0.54% | 3 | 77 | 0.99 | 0.93 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 33.40 | 36.25 | 35.44 | -0.31 | -0.87% | 27 | 350 | 1.15 | 0.93 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 33.25 | 36.00 | 33.17 | -0.53 | -1.58% | 1 | 40 | 0.96 | 0.92 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.00 | 32.45 | 34.05 | 32.10 | -1.61 | -4.78% | 3 | 173 | 0.99 | 0.91 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 93.00 | 32.15 | 33.45 | 31.39 | +1.04 | +3.43% | 4 | 212 | 1.13 | 0.91 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 94.00 | 31.05 | 32.45 | 32.06 | +0.41 | +1.30% | 3 | 452 | 1.07 | 0.90 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 30.35 | 31.00 | 30.55 | -0.71 | -2.28% | 41 | 685 | 1.01 | 0.90 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 28.00 | 31.20 | 29.79 | +0.46 | +1.57% | 77 | 111 | 1.16 | 0.89 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 97.00 | 27.10 | 30.35 | 28.88 | 0.00 | 0.00% | 0 | 272 | 0.87 | 0.88 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 98.00 | 27.90 | 28.40 | 28.10 | -0.45 | -1.58% | 43 | 157 | 1.04 | 0.87 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 99.00 | 26.75 | 29.05 | 27.50 | -0.25 | -0.91% | 17 | 79 | 1.12 | 0.87 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 26.25 | 26.95 | 26.56 | -0.58 | -2.14% | 151 | 1,608 | 1.05 | 0.86 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 101.00 | 25.45 | 25.90 | 25.47 | -0.39 | -1.51% | 10 | 286 | 1.01 | 0.85 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 102.00 | 24.45 | 25.65 | 25.15 | +0.39 | +1.58% | 30 | 84 | 1.04 | 0.84 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 103.00 | 23.60 | 25.25 | 24.13 | +0.39 | +1.65% | 2 | 70 | 1.09 | 0.83 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 22.30 | 24.60 | 23.33 | +0.29 | +1.26% | 7 | 70 | 1.02 | 0.82 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 21.60 | 22.75 | 22.85 | +0.25 | +1.11% | 68 | 980 | 1.02 | 0.81 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 106.00 | 21.10 | 22.00 | 22.10 | +0.35 | +1.61% | 34 | 298 | 0.97 | 0.80 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 107.00 | 20.05 | 21.80 | 20.98 | -0.32 | -1.51% | 25 | 172 | 1.02 | 0.78 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 108.00 | 18.20 | 20.95 | 20.69 | -0.25 | -1.20% | 24 | 190 | 1.07 | 0.77 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 18.65 | 21.55 | 20.34 | +0.15 | +0.75% | 3 | 107 | 1.01 | 0.76 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 18.45 | 19.15 | 19.09 | -0.21 | -1.09% | 115 | 1,050 | 1.01 | 0.75 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 17.50 | 18.75 | 18.48 | -0.42 | -2.23% | 88 | 341 | 0.98 | 0.73 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 112.00 | 17.40 | 18.40 | 16.85 | -0.68 | -3.88% | 31 | 522 | 0.99 | 0.72 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 113.00 | 15.85 | 17.80 | 17.59 | +0.09 | +0.52% | 17 | 350 | 0.98 | 0.71 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 15.95 | 17.00 | 16.07 | -0.64 | -3.83% | 83 | 331 | 1.01 | 0.69 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 14.35 | 17.15 | 15.78 | -0.12 | -0.76% | 328 | 1,155 | 1.08 | 0.68 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 14.95 | 16.75 | 14.75 | -0.36 | -2.39% | 88 | 1,215 | 1.07 | 0.67 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 12.85 | 15.05 | 15.25 | +0.60 | +4.10% | 45 | 939 | 0.93 | 0.65 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 118.00 | 12.30 | 16.15 | 14.15 | -0.11 | -0.78% | 47 | 943 | 0.99 | 0.64 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 119.00 | 11.90 | 13.80 | 13.50 | -0.05 | -0.37% | 51 | 321 | 1.01 | 0.62 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 12.10 | 13.05 | 12.49 | -0.76 | -5.74% | 534 | 2,324 | 0.99 | 0.61 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 11.75 | 14.80 | 12.23 | -0.32 | -2.55% | 97 | 171 | 0.99 | 0.59 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 122.00 | 11.80 | 12.50 | 11.90 | 0.00 | 0.00% | 396 | 2,139 | 0.99 | 0.58 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 123.00 | 10.70 | 12.50 | 10.97 | -0.78 | -6.64% | 471 | 272 | 0.98 | 0.56 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 10.80 | 10.95 | 10.92 | -0.18 | -1.63% | 917 | 196 | 0.98 | 0.55 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 9.50 | 11.05 | 9.96 | -0.64 | -6.04% | 1,132 | 1,384 | 0.98 | 0.53 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 9.80 | 10.45 | 9.95 | -0.10 | -1.00% | 178 | 163 | 1.00 | 0.52 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 127.00 | 7.25 | 10.00 | 9.55 | -0.19 | -1.96% | 94 | 108 | 0.98 | 0.50 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 128.00 | 8.95 | 9.30 | 9.15 | +0.35 | +3.98% | 58 | 39 | 0.98 | 0.49 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 129.00 | 8.55 | 9.05 | 9.05 | +0.25 | +2.85% | 119 | 342 | 0.97 | 0.47 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 8.20 | 8.45 | 8.25 | -0.20 | -2.37% | 927 | 713 | 0.98 | 0.46 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 7.25 | 8.30 | 6.85 | -1.21 | -15.02% | 82 | 101 | 0.97 | 0.44 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 132.00 | 6.10 | 9.10 | 7.30 | -0.40 | -5.20% | 55 | 151 | 0.97 | 0.43 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 133.00 | 5.70 | 7.35 | 7.45 | +0.47 | +6.74% | 18 | 18 | 0.97 | 0.42 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 134.00 | 6.05 | 6.95 | 6.70 | -0.02 | -0.30% | 85 | 33 | 0.97 | 0.40 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 6.20 | 7.00 | 6.52 | -0.33 | -4.82% | 619 | 699 | 0.97 | 0.39 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 4.80 | 7.60 | 6.25 | -0.08 | -1.27% | 133 | 87 | 0.97 | 0.37 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 137.00 | 4.50 | 6.45 | 5.73 | -0.29 | -4.82% | 60 | 17 | 0.96 | 0.36 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 138.00 | 4.05 | 7.00 | 5.45 | -0.25 | -4.39% | 82 | 21 | 0.89 | 0.35 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 139.00 | 4.50 | 5.95 | 5.20 | -0.29 | -5.29% | 56 | 20 | 0.99 | 0.34 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 3.10 | 5.20 | 5.10 | -0.10 | -1.93% | 420 | 339 | 0.97 | 0.32 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 3.65 | 7.00 | 4.80 | -0.07 | -1.44% | 17 | 137 | 0.97 | 0.31 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 142.00 | 2.42 | 4.70 | 4.40 | -0.01 | -0.23% | 296 | 5 | 0.97 | 0.30 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 143.00 | 4.30 | 4.45 | 4.21 | -0.29 | -6.45% | 23 | 9 | 0.97 | 0.29 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 144.00 | 2.00 | 4.25 | 4.10 | +0.06 | +1.49% | 112 | 31 | 0.97 | 0.28 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 3.40 | 4.00 | 4.00 | -0.07 | -1.72% | 337 | 132 | 0.96 | 0.27 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 146.00 | 1.80 | 3.85 | 3.80 | 0.00 | 0.00% | 17 | 13 | 0.97 | 0.26 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 147.00 | 3.50 | 3.65 | 3.40 | -0.25 | -6.85% | 68 | 91 | 0.96 | 0.24 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 148.00 | 2.85 | 4.80 | 3.55 | +0.30 | +9.24% | 15 | 31 | 0.97 | 0.24 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 149.00 | 3.15 | 3.30 | 3.30 | +0.06 | +1.86% | 28 | 4 | 0.97 | 0.23 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 2.50 | 3.15 | 3.08 | -0.02 | -0.65% | 712 | 489 | 0.97 | 0.22 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 152.50 | 1.35 | 4.00 | 2.74 | +0.04 | +1.49% | 144 | 322 | 0.97 | 0.19 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 2.17 | 3.20 | 2.44 | -0.04 | -1.62% | 681 | 285 | 1.03 | 0.18 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 157.50 | 0.38 | 2.33 | 2.10 | +0.04 | +1.95% | 63 | 17 | 0.99 | 0.16 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 1.70 | 1.88 | 1.86 | -0.04 | -2.11% | 329 | 86 | 0.98 | 0.14 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 162.50 | 1.59 | 1.79 | 1.55 | -0.24 | -13.41% | 20 | 5 | 0.99 | 0.13 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 1.42 | 1.76 | 1.40 | -0.13 | -8.50% | 185 | 47 | 1.02 | 0.11 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 167.50 | 1.25 | 2.54 | 1.24 | -0.18 | -12.68% | 17 | 121 | 1.01 | 0.10 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.90 | 2.40 | 1.20 | -0.05 | -4.00% | 484 | 120 | 1.00 | 0.09 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.25 | 0.95 | -0.03 | -3.07% | 229 | 227 | 1.01 | 0.08 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.69 | 0.78 | 0.93 | +0.07 | +8.14% | 498 | 199 | 1.03 | 0.06 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.53 | 0.66 | 0.59 | % | 158 | 0 | 1.05 | 0.05 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 60 | 516 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 8 | 317 | 1.61 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.06 | 0.11 | 0.08 | -0.03 | -27.28% | 20 | 634 | 1.63 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.12 | 0.14 | 0.12 | -0.04 | -25.00% | 1,467 | 41,260 | 1.52 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 64.00 | 0.04 | 0.22 | 0.18 | -0.12 | -40.00% | 6 | 1,202 | 1.33 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.11 | 0.17 | 0.17 | -0.07 | -29.17% | 56 | 1,347 | 1.40 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 66.00 | 0.15 | 0.20 | 0.18 | -0.06 | -25.00% | 58 | 199 | 1.35 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 67.00 | 0.12 | 0.26 | 0.19 | -0.17 | -47.23% | 19 | 74 | 1.35 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 68.00 | 0.10 | 0.34 | 0.21 | -0.06 | -22.23% | 8 | 119 | 1.33 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 69.00 | 0.10 | 0.36 | 0.24 | -0.11 | -31.43% | 4 | 34 | 1.31 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.25 | 0.36 | 0.37 | +0.03 | +8.83% | 365 | 1,601 | 1.36 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 71.00 | 0.25 | 0.40 | 0.26 | -0.10 | -27.78% | 2 | 3,838 | 1.35 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 72.00 | 0.15 | 0.46 | 0.38 | 0.00 | 0.00% | 0 | 86 | 1.28 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 73.00 | 0.16 | 0.44 | 0.27 | -0.16 | -37.21% | 1 | 98 | 1.25 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 74.00 | 0.21 | 0.48 | 0.35 | -0.45 | -56.25% | 138 | 173 | 1.26 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.33 | 0.45 | 0.35 | -0.13 | -27.09% | 269 | 1,629 | 1.25 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 76.00 | 0.24 | 0.53 | 0.36 | -0.16 | -30.77% | 8 | 111 | 1.23 | -0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 77.00 | 0.33 | 0.48 | 0.37 | -0.15 | -28.85% | 17 | 287 | 1.22 | -0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 78.00 | 0.30 | 0.63 | 0.49 | -0.13 | -20.97% | 13 | 112 | 1.22 | -0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 79.00 | 0.45 | 0.63 | 0.45 | -0.19 | -29.69% | 23 | 240 | 1.23 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.51 | 0.57 | 0.55 | -0.13 | -19.12% | 535 | 875 | 1.20 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 81.00 | 0.55 | 0.60 | 0.51 | -0.20 | -28.17% | 45 | 220 | 1.19 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 82.00 | 0.50 | 0.70 | 0.62 | -0.13 | -17.34% | 20 | 169 | 1.17 | -0.04 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 83.00 | 0.51 | 0.80 | 0.62 | -0.24 | -27.91% | 4 | 215 | 1.16 | -0.05 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 0.80 | 0.68 | -0.16 | -19.05% | 18 | 274 | 1.16 | -0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.70 | 1.28 | 0.78 | -0.13 | -14.29% | 196 | 503 | 1.15 | -0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 86.00 | 0.83 | 0.90 | 0.77 | -0.23 | -23.00% | 105 | 143 | 1.14 | -0.06 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.00 | 0.39 | 0.94 | 0.89 | -0.14 | -13.60% | 26 | 313 | 1.05 | -0.06 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 0.95 | 1.01 | 0.98 | -0.15 | -13.28% | 44 | 531 | 1.12 | -0.07 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 89.00 | 0.75 | 1.69 | 1.08 | -0.19 | -14.97% | 26 | 210 | 1.11 | -0.07 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 1.02 | 1.19 | 1.14 | -0.16 | -12.31% | 473 | 1,178 | 1.11 | -0.07 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 1.00 | 1.26 | 1.28 | -0.09 | -6.57% | 26 | 137 | 1.10 | -0.08 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.00 | 0.79 | 1.50 | 1.18 | -0.31 | -20.81% | 34 | 219 | 1.09 | -0.09 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 93.00 | 0.00 | 1.46 | 1.46 | -0.23 | -13.61% | 432 | 252 | 1.08 | -0.09 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 94.00 | 0.00 | 1.62 | 1.55 | -0.25 | -13.89% | 726 | 138 | 1.08 | -0.10 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 1.62 | 1.72 | 1.70 | -0.14 | -7.61% | 546 | 883 | 1.07 | -0.10 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 1.22 | 1.96 | 1.71 | -0.31 | -15.35% | 147 | 340 | 1.03 | -0.11 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 97.00 | 1.39 | 2.03 | 1.76 | -0.28 | -13.73% | 650 | 173 | 1.02 | -0.12 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 98.00 | 1.55 | 2.15 | 1.97 | -0.33 | -14.35% | 43 | 1,022 | 1.06 | -0.13 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 99.00 | 2.01 | 2.25 | 2.28 | -0.13 | -5.40% | 120 | 363 | 1.03 | -0.13 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 2.35 | 2.50 | 2.40 | -0.21 | -8.05% | 1,186 | 804 | 1.05 | -0.14 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 101.00 | 0.50 | 2.72 | 2.66 | -0.11 | -3.98% | 169 | 249 | 1.03 | -0.15 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 102.00 | 2.30 | 2.85 | 2.80 | -0.25 | -8.20% | 22 | 86 | 1.00 | -0.16 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 103.00 | 2.46 | 3.80 | 3.00 | -0.15 | -4.77% | 29 | 200 | 1.04 | -0.17 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 2.78 | 3.30 | 3.26 | -0.19 | -5.51% | 103 | 132 | 1.00 | -0.18 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 3.15 | 3.55 | 3.15 | -0.50 | -13.70% | 385 | 385 | 0.99 | -0.19 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 106.00 | 3.00 | 3.80 | 3.70 | -0.10 | -2.64% | 81 | 189 | 1.03 | -0.20 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 107.00 | 3.30 | 4.10 | 3.94 | -0.20 | -4.84% | 78 | 144 | 1.02 | -0.22 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 108.00 | 3.75 | 4.35 | 4.26 | -0.33 | -7.19% | 46 | 183 | 0.99 | -0.23 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 3.90 | 4.65 | 4.62 | -0.08 | -1.71% | 48 | 524 | 0.98 | -0.24 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 4.80 | 4.95 | 4.90 | +0.01 | +0.21% | 524 | 471 | 1.01 | -0.25 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 4.10 | 7.00 | 5.23 | -0.07 | -1.33% | 54 | 482 | 1.00 | -0.27 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 112.00 | 4.85 | 7.40 | 5.60 | +0.10 | +1.82% | 46 | 548 | 1.00 | -0.28 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 113.00 | 5.25 | 7.80 | 5.89 | -0.01 | -0.17% | 80 | 148 | 0.98 | -0.29 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 5.65 | 6.50 | 6.20 | 0.00 | 0.00% | 95 | 135 | 0.97 | -0.31 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 6.10 | 6.90 | 6.60 | 0.00 | 0.00% | 568 | 215 | 0.98 | -0.32 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 5.55 | 8.95 | 6.61 | -0.49 | -6.91% | 12 | 137 | 1.00 | -0.33 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 5.90 | 7.80 | 7.50 | -0.11 | -1.45% | 44 | 119 | 1.00 | -0.35 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 118.00 | 7.40 | 8.80 | 8.00 | 0.00 | 0.00% | 129 | 36 | 0.98 | -0.36 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 119.00 | 7.70 | 8.40 | 8.29 | -0.35 | -4.06% | 144 | 40 | 1.00 | -0.38 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 8.35 | 8.85 | 8.70 | +0.05 | +0.58% | 914 | 352 | 0.98 | -0.39 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 8.80 | 10.00 | 8.62 | -0.82 | -8.69% | 80 | 64 | 0.99 | -0.41 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 122.00 | 9.55 | 10.00 | 9.67 | -0.08 | -0.83% | 380 | 29 | 0.99 | -0.42 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 123.00 | 8.10 | 10.50 | 10.70 | +0.35 | +3.39% | 150 | 69 | 0.98 | -0.44 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 9.20 | 10.85 | 10.85 | +0.16 | +1.50% | 210 | 58 | 0.99 | -0.45 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 10.70 | 11.90 | 11.20 | +0.10 | +0.91% | 336 | 167 | 0.97 | -0.47 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 10.35 | 13.60 | 12.10 | +0.10 | +0.84% | 131 | 9 | 0.98 | -0.48 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 127.00 | 11.80 | 13.80 | 11.75 | -1.10 | -8.56% | 35 | 15 | 0.96 | -0.50 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 128.00 | 11.95 | 14.90 | 12.90 | -0.37 | -2.79% | 31 | 3 | 0.96 | -0.51 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 129.00 | 12.85 | 13.85 | 13.57 | -0.98 | -6.74% | 7 | 5 | 0.95 | -0.53 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 12.90 | 15.65 | 14.06 | -0.49 | -3.37% | 16 | 36 | 0.93 | -0.54 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 12.95 | 16.45 | 14.73 | % | 13 | 0 | 0.98 | -0.56 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 132.00 | 13.45 | 16.90 | 15.41 | -0.51 | -3.21% | 1 | 7 | 0.90 | -0.57 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 133.00 | 15.35 | 16.45 | 16.75 | -0.20 | -1.18% | 3 | 5 | 0.97 | -0.58 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 134.00 | 15.55 | 16.80 | 16.30 | -1.20 | -6.86% | 27 | 10 | 0.95 | -0.60 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 15.30 | 18.15 | 17.35 | -0.85 | -4.67% | 58 | 13 | 0.97 | -0.61 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 15.95 | 20.00 | 17.76 | -0.24 | -1.34% | 24 | 7 | 0.97 | -0.63 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 137.00 | 17.00 | 19.35 | 18.50 | % | 11 | 0 | 0.92 | -0.64 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 138.00 | 18.30 | 21.00 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.65 | 0.01 | -0.28 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 139.00 | 18.10 | 20.80 | 20.30 | +0.02 | +0.10% | 2 | 26 | 1.00 | -0.66 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 18.75 | 21.25 | 21.21 | -0.29 | -1.35% | 72 | 9 | 0.97 | -0.68 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 21.00 | 22.50 | % | 0 | 0 | 0.98 | -0.69 | 0.01 | -0.26 | 5/5/2025 3:59:48 PM EST | |||
| 142.00 | 21.10 | 23.80 | 24.09 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.70 | 0.01 | -0.26 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 143.00 | 22.15 | 25.05 | % | 0 | 0 | 1.02 | -0.71 | 0.01 | -0.25 | 5/5/2025 3:59:48 PM EST | |||
| 144.00 | 22.20 | 25.90 | % | 0 | 0 | 0.98 | -0.72 | 0.01 | -0.25 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 23.60 | 25.50 | 24.40 | -4.75 | -16.30% | 4 | 3 | 1.01 | -0.73 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 146.00 | 23.85 | 26.95 | % | 0 | 0 | 0.89 | -0.74 | 0.01 | -0.24 | 5/5/2025 3:59:48 PM EST | |||
| 147.00 | 25.05 | 28.05 | 27.00 | 0.00 | 0.00% | 0 | 30 | 0.99 | -0.76 | 0.01 | -0.23 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 148.00 | 25.65 | 28.40 | 35.25 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.76 | 0.01 | -0.23 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 149.00 | 27.15 | 29.35 | 36.30 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.77 | 0.01 | -0.22 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 27.05 | 29.75 | 28.21 | -1.54 | -5.18% | 134 | 2 | 0.92 | -0.78 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 152.50 | 29.65 | 32.15 | 32.75 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.81 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 31.85 | 34.75 | 34.50 | +0.50 | +1.48% | 1 | 24 | 0.90 | -0.82 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 157.50 | 33.25 | 36.30 | 35.20 | % | 2 | 0 | 1.04 | -0.84 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 160.00 | 35.75 | 39.00 | % | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.17 | 5/5/2025 3:59:48 PM EST | |||
| 162.50 | 39.10 | 41.80 | % | 0 | 0 | 0.94 | -0.87 | 0.01 | -0.16 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 41.00 | 44.25 | % | 0 | 0 | 1.02 | -0.89 | 0.01 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 167.50 | 44.45 | 45.40 | % | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 45.65 | 48.55 | 47.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.91 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 50.25 | 52.90 | % | 0 | 0 | 1.20 | -0.92 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 55.30 | 58.10 | % | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 60.65 | 63.10 | % | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.08 | 5/5/2025 3:59:48 PM EST |