Options Chain for SEA LTD SPONSORD ADS (SE) - $142.50 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.15 | 74.25 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 65.95 | 69.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 61.75 | 64.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 56.00 | 59.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 51.40 | 54.20 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 46.45 | 49.65 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 96.00 | 45.50 | 48.60 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 97.00 | 44.50 | 47.85 | % | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 98.00 | 43.70 | 46.90 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 99.00 | 42.95 | 45.55 | % | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 41.20 | 44.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.97 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 101.00 | 40.65 | 44.10 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.06 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 102.00 | 39.95 | 42.60 | % | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 103.00 | 39.05 | 41.60 | % | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 104.00 | 37.80 | 40.70 | % | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 37.15 | 39.70 | 20.05 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.96 | 0.00 | -0.07 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 106.00 | 36.15 | 38.55 | % | 0 | 0 | 1.16 | 0.95 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 107.00 | 35.25 | 37.60 | % | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 108.00 | 34.30 | 36.70 | % | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 109.00 | 33.40 | 35.75 | % | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 32.45 | 34.85 | 9.08 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.10 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 111.00 | 31.55 | 33.85 | % | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 112.00 | 30.50 | 32.90 | % | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 113.00 | 29.75 | 31.80 | % | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 114.00 | 29.60 | 31.30 | 7.25 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.91 | 0.01 | -0.13 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 28.50 | 29.45 | 10.00 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.90 | 0.01 | -0.14 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 116.00 | 27.35 | 29.50 | 12.06 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.89 | 0.01 | -0.14 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 117.00 | 26.10 | 28.15 | 11.77 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.88 | 0.01 | -0.15 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 118.00 | 25.35 | 27.20 | 11.40 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.87 | 0.01 | -0.16 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 119.00 | 24.45 | 26.45 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.86 | 0.01 | -0.16 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 24.35 | 25.05 | 24.85 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.85 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 121.00 | 22.70 | 24.75 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.84 | 0.01 | -0.18 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 122.00 | 21.90 | 23.95 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.83 | 0.01 | -0.18 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 123.00 | 21.05 | 23.15 | % | 0 | 0 | 0.77 | 0.82 | 0.01 | -0.19 | 5/5/2025 4:00:04 PM EST | |||
| 124.00 | 21.00 | 22.40 | 18.37 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.81 | 0.01 | -0.20 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 20.30 | 21.10 | 21.15 | -0.18 | -0.85% | 1 | 24 | 0.79 | 0.80 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 126.00 | 19.25 | 20.15 | 11.45 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.79 | 0.01 | -0.21 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 127.00 | 18.00 | 19.90 | 11.42 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.77 | 0.01 | -0.21 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 128.00 | 17.55 | 18.75 | 11.49 | 0.00 | 0.00% | 0 | 65 | 0.75 | 0.76 | 0.01 | -0.22 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 129.00 | 16.40 | 17.95 | 11.56 | 0.00 | 0.00% | 0 | 124 | 0.72 | 0.75 | 0.01 | -0.22 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 16.40 | 17.35 | 16.50 | 0.00 | 0.00% | 0 | 174 | 0.76 | 0.73 | 0.01 | -0.23 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 131.00 | 15.70 | 16.80 | 4.72 | 0.00 | 0.00% | 0 | 35 | 0.77 | 0.72 | 0.01 | -0.23 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 132.00 | 14.90 | 15.75 | 12.67 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.71 | 0.01 | -0.24 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 133.00 | 14.15 | 15.25 | 14.02 | +1.37 | +10.83% | 1 | 50 | 0.74 | 0.69 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 134.00 | 13.65 | 15.45 | 13.60 | 0.00 | 0.00% | 0 | 432 | 0.74 | 0.68 | 0.02 | -0.24 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 12.85 | 13.90 | 8.65 | 0.00 | 0.00% | 0 | 265 | 0.73 | 0.66 | 0.02 | -0.25 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 136.00 | 12.55 | 13.55 | 8.50 | 0.00 | 0.00% | 0 | 116 | 0.76 | 0.65 | 0.02 | -0.25 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 137.00 | 11.70 | 12.50 | 6.82 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.63 | 0.02 | -0.25 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 138.00 | 11.15 | 12.00 | 11.90 | 0.00 | 0.00% | 0 | 123 | 0.73 | 0.61 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 139.00 | 10.55 | 11.80 | 11.17 | +5.47 | +95.97% | 1 | 175 | 0.72 | 0.60 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 10.20 | 10.75 | 10.91 | +0.56 | +5.42% | 2 | 426 | 0.73 | 0.58 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 141.00 | 9.40 | 10.25 | 5.88 | 0.00 | 0.00% | 0 | 206 | 0.71 | 0.56 | 0.02 | -0.25 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 142.00 | 9.00 | 10.65 | 9.74 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.54 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 143.00 | 8.60 | 9.45 | 8.85 | -0.66 | -6.94% | 16 | 30 | 0.72 | 0.53 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 144.00 | 8.05 | 8.75 | 8.65 | +0.15 | +1.77% | 4 | 4 | 0.71 | 0.51 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 7.55 | 8.40 | 8.35 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.49 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 146.00 | 6.95 | 8.00 | 7.84 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.47 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 147.00 | 6.20 | 7.50 | 5.77 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.45 | 0.02 | -0.25 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 148.00 | 5.75 | 7.00 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.44 | 0.02 | -0.24 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 149.00 | 5.85 | 6.95 | 6.60 | 0.00 | 0.00% | 0 | 279 | 0.71 | 0.42 | 0.02 | -0.24 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 5.50 | 6.10 | 6.25 | +0.15 | +2.46% | 4 | 18 | 0.69 | 0.40 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 152.50 | 4.60 | 5.20 | 5.23 | % | 10 | 0 | 0.69 | 0.36 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 155.00 | 3.80 | 4.45 | 4.42 | +1.02 | +30.00% | 1 | 24 | 0.68 | 0.32 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 157.50 | 3.10 | 4.30 | % | 0 | 0 | 0.70 | 0.28 | 0.02 | -0.20 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 2.45 | 3.25 | 2.97 | -0.23 | -7.19% | 1 | 10 | 0.67 | 0.24 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 162.50 | 2.04 | 2.73 | % | 0 | 0 | 0.67 | 0.21 | 0.01 | -0.17 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 1.56 | 2.26 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.18 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 0.91 | 2.27 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.13 | 0.01 | -0.13 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 0.51 | 1.22 | % | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 0.42 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.07 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.01 | 1.50 | % | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 0.05 | 1.50 | % | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 0.01 | 1.42 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.56 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 0.02 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 12 | 1.04 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.12 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 13 | 1.04 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 0.01 | 1.27 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.02 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 97.00 | 0.07 | 0.96 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.02 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 98.00 | 0.16 | 1.04 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.02 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 99.00 | 0.01 | 0.88 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.03 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 0.02 | 1.12 | 0.44 | -1.97 | -81.75% | 2 | 10 | 0.88 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 101.00 | 0.01 | 1.10 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.03 | 0.00 | -0.06 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 102.00 | 0.03 | 1.06 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.03 | 0.00 | -0.06 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 103.00 | 0.12 | 1.40 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.04 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 104.00 | 0.31 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.04 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 0.50 | 0.79 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.04 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 106.00 | 0.39 | 0.99 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.05 | 0.00 | -0.08 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 107.00 | 0.62 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.05 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 108.00 | 0.64 | 0.96 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.06 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 109.00 | 0.74 | 1.03 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.06 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 0.75 | 1.09 | 0.93 | -0.12 | -11.43% | 1 | 46 | 0.85 | -0.07 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 111.00 | 0.84 | 1.16 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.07 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 112.00 | 0.88 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.08 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 113.00 | 0.96 | 1.42 | 1.13 | -1.95 | -63.32% | 1 | 2 | 0.84 | -0.09 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 114.00 | 1.06 | 2.02 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.09 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 1.13 | 1.61 | 1.33 | -0.32 | -19.40% | 1 | 32 | 0.82 | -0.10 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 116.00 | 1.23 | 1.74 | 1.71 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.11 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 117.00 | 1.24 | 2.06 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.12 | 0.01 | -0.15 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 118.00 | 1.28 | 2.11 | 3.62 | 0.00 | 0.00% | 0 | 21 | 0.80 | -0.13 | 0.01 | -0.16 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 119.00 | 1.40 | 2.32 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.14 | 0.01 | -0.16 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 1.58 | 2.39 | 3.15 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.15 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 121.00 | 1.74 | 2.65 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.16 | 0.01 | -0.18 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 122.00 | 1.93 | 2.89 | 3.61 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.17 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 123.00 | 2.04 | 2.91 | 3.66 | 0.00 | 0.00% | 0 | 38 | 0.78 | -0.18 | 0.01 | -0.19 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 124.00 | 2.48 | 2.96 | 4.09 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.19 | 0.01 | -0.20 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 2.52 | 4.70 | 8.04 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.20 | 0.01 | -0.20 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 126.00 | 2.68 | 3.50 | 3.08 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.21 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 127.00 | 2.91 | 3.65 | 3.19 | 0.00 | 0.00% | 0 | 135 | 0.76 | -0.23 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 128.00 | 3.20 | 3.85 | 3.47 | 0.00 | 0.00% | 0 | 123 | 0.75 | -0.24 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 129.00 | 3.45 | 4.10 | 4.01 | 0.00 | 0.00% | 0 | 209 | 0.75 | -0.25 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 3.70 | 4.50 | 4.55 | -3.40 | -42.77% | 2 | 117 | 0.75 | -0.27 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 131.00 | 3.60 | 4.65 | % | 0 | 0 | 0.71 | -0.28 | 0.01 | -0.23 | 5/5/2025 4:00:04 PM EST | |||
| 132.00 | 4.45 | 4.95 | 4.56 | -0.64 | -12.31% | 8 | 15 | 0.75 | -0.29 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 133.00 | 4.70 | 5.50 | 9.45 | 0.00 | 0.00% | 0 | 41 | 0.75 | -0.31 | 0.01 | -0.24 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 134.00 | 4.95 | 5.70 | 10.15 | 0.00 | 0.00% | 0 | 194 | 0.74 | -0.32 | 0.02 | -0.24 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 5.45 | 5.95 | 5.65 | -0.55 | -8.88% | 16 | 168 | 0.74 | -0.34 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 136.00 | 5.50 | 6.70 | 6.95 | -3.75 | -35.05% | 1 | 47 | 0.73 | -0.35 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 137.00 | 6.10 | 7.05 | 8.70 | 0.00 | 0.00% | 0 | 22 | 0.74 | -0.37 | 0.02 | -0.25 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 138.00 | 6.50 | 7.25 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.39 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 139.00 | 6.85 | 7.80 | 13.38 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.40 | 0.02 | -0.25 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 7.35 | 8.15 | 7.70 | -0.60 | -7.23% | 3 | 115 | 0.72 | -0.42 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 141.00 | 7.80 | 8.45 | 8.70 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.44 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 142.00 | 8.30 | 8.90 | 8.51 | -0.64 | -7.00% | 1 | 7 | 0.71 | -0.46 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 143.00 | 8.65 | 9.75 | 9.67 | % | 1 | 0 | 0.72 | -0.47 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 144.00 | 9.10 | 10.25 | 10.15 | 0.00 | 0.00% | 0 | 42 | 0.71 | -0.49 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 9.75 | 10.75 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.51 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 146.00 | 10.00 | 11.20 | 13.77 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.53 | 0.02 | -0.25 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 147.00 | 10.80 | 11.90 | 11.80 | 0.00 | 0.00% | 0 | 115 | 0.71 | -0.55 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 148.00 | 10.85 | 12.15 | % | 0 | 0 | 0.67 | -0.56 | 0.02 | -0.24 | 5/5/2025 4:00:04 PM EST | |||
| 149.00 | 11.90 | 12.70 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.58 | 0.02 | -0.24 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 12.45 | 13.70 | 12.90 | -0.80 | -5.84% | 3 | 4 | 0.69 | -0.60 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 152.50 | 14.20 | 14.95 | % | 0 | 0 | 0.68 | -0.64 | 0.02 | -0.23 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 15.80 | 17.20 | 17.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.68 | 0.02 | -0.21 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 157.50 | 17.80 | 18.80 | % | 0 | 0 | 0.68 | -0.72 | 0.02 | -0.20 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 19.65 | 20.95 | % | 0 | 0 | 0.68 | -0.76 | 0.01 | -0.19 | 5/5/2025 4:00:04 PM EST | |||
| 162.50 | 20.70 | 22.55 | % | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.17 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 23.10 | 25.35 | % | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.16 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 27.70 | 29.35 | % | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 31.30 | 34.50 | % | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 36.35 | 38.95 | % | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 185.00 | 41.00 | 44.10 | % | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 45.80 | 49.00 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 51.00 | 53.95 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST |