Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $94.83 as of 5/5/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.25 | 61.55 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 54.05 | 55.85 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 49.40 | 51.35 | 22.46 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 47.00 | 47.35 | 49.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 48.00 | 46.30 | 48.35 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 49.00 | 45.30 | 47.55 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 44.40 | 45.70 | 22.07 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 51.00 | 43.40 | 44.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 52.00 | 42.40 | 44.65 | 20.65 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 53.00 | 41.40 | 42.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 54.00 | 39.25 | 42.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 55.00 | 38.15 | 41.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 56.00 | 37.95 | 40.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 57.00 | 37.50 | 39.15 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 58.00 | 35.05 | 38.45 | 27.10 | 0.00 | 0.00% | 0 | 5 | 1.44 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 59.00 | 34.80 | 37.60 | 12.95 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 33.65 | 36.20 | 19.00 | 0.00 | 0.00% | 0 | 28 | 1.33 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 61.00 | 32.70 | 35.25 | 16.50 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 62.00 | 31.60 | 34.05 | 17.60 | 0.00 | 0.00% | 0 | 39 | 1.27 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 63.00 | 30.65 | 33.75 | 13.19 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 3:59:45 PM EST |
| 64.00 | 29.60 | 32.45 | 10.30 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.99 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 28.95 | 31.10 | 28.26 | 0.00 | 0.00% | 0 | 23 | 1.17 | 0.98 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 66.00 | 28.60 | 30.00 | 9.30 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.98 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 3:59:45 PM EST |
| 67.00 | 26.80 | 29.35 | 9.75 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.98 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 68.00 | 26.60 | 29.05 | 9.50 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.97 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 69.00 | 24.75 | 27.05 | 8.50 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.97 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 23.85 | 26.10 | 26.55 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.97 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 71.00 | 23.05 | 26.15 | 16.61 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.96 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 72.00 | 21.95 | 24.20 | 20.85 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.95 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 73.00 | 21.90 | 23.35 | 19.88 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.94 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 74.00 | 21.05 | 22.80 | 23.02 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.93 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 19.40 | 21.80 | 20.50 | -1.57 | -7.12% | 1 | 151 | 0.75 | 0.93 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 76.00 | 18.30 | 20.60 | 21.12 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.92 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 77.00 | 17.15 | 19.70 | 19.73 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.91 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 78.00 | 17.05 | 18.65 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.90 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 79.00 | 16.20 | 17.80 | 11.15 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.89 | 0.01 | -0.09 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 80.00 | 15.30 | 16.05 | 15.90 | -1.13 | -6.64% | 1 | 208 | 0.62 | 0.88 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 81.00 | 13.95 | 15.75 | 12.70 | 0.00 | 0.00% | 0 | 173 | 0.63 | 0.86 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 82.00 | 14.00 | 14.30 | 15.00 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.85 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 83.00 | 12.35 | 14.65 | 13.90 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.84 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 84.00 | 12.20 | 12.60 | 12.68 | +1.38 | +12.22% | 1 | 20 | 0.63 | 0.82 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 85.00 | 10.55 | 12.55 | 12.60 | 0.00 | 0.00% | 0 | 92 | 0.62 | 0.80 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 86.00 | 9.75 | 11.75 | 11.00 | -0.95 | -7.95% | 2 | 36 | 0.71 | 0.78 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 87.00 | 9.40 | 11.05 | 10.25 | -1.56 | -13.21% | 2 | 19 | 0.65 | 0.76 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 88.00 | 9.00 | 10.15 | 9.48 | +0.81 | +9.35% | 12 | 52 | 0.65 | 0.74 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 89.00 | 8.60 | 9.00 | 8.42 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.71 | 0.03 | -0.13 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 90.00 | 7.85 | 8.30 | 7.92 | -1.14 | -12.59% | 18 | 146 | 0.63 | 0.68 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 91.00 | 6.30 | 8.40 | 8.71 | 0.00 | 0.00% | 0 | 256 | 0.62 | 0.66 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 92.00 | 6.05 | 6.90 | 6.52 | -1.10 | -14.44% | 1 | 5 | 0.62 | 0.63 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 93.00 | 6.10 | 6.45 | 6.05 | -0.95 | -13.58% | 9 | 55 | 0.62 | 0.59 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 94.00 | 5.55 | 5.95 | 6.18 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.56 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 95.00 | 5.00 | 5.25 | 5.20 | -0.13 | -2.44% | 30 | 142 | 0.61 | 0.53 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 96.00 | 4.55 | 4.80 | 4.52 | -0.43 | -8.69% | 177 | 62 | 0.60 | 0.50 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 97.00 | 4.15 | 4.30 | 4.32 | -0.09 | -2.05% | 14 | 43 | 0.60 | 0.47 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 98.00 | 3.70 | 3.90 | 3.80 | -0.77 | -16.85% | 4 | 14 | 0.60 | 0.44 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 99.00 | 3.30 | 3.50 | 3.57 | -0.43 | -10.75% | 4 | 141 | 0.59 | 0.40 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 100.00 | 2.84 | 3.15 | 3.05 | -0.25 | -7.58% | 51 | 262 | 0.60 | 0.38 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 101.00 | 2.65 | 2.94 | 2.77 | -0.33 | -10.65% | 1 | 3 | 0.60 | 0.35 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 102.00 | 2.18 | 2.50 | 2.86 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.32 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 103.00 | 1.91 | 2.51 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.29 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 104.00 | 1.74 | 2.04 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.27 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 105.00 | 1.61 | 2.13 | 1.73 | -0.32 | -15.61% | 17 | 178 | 0.62 | 0.25 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 106.00 | 1.31 | 1.57 | 1.52 | -0.48 | -24.00% | 1 | 5 | 0.59 | 0.23 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 107.00 | 1.26 | 1.76 | 1.77 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.21 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 108.00 | 1.08 | 1.31 | 1.33 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.19 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 109.00 | 0.85 | 1.42 | 1.04 | -0.13 | -11.12% | 4 | 2 | 0.61 | 0.17 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 110.00 | 0.71 | 0.98 | 0.90 | -0.25 | -21.74% | 1 | 113 | 0.58 | 0.15 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 115.00 | 0.23 | 0.67 | 0.51 | -0.13 | -20.32% | 1 | 6 | 0.62 | 0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 120.00 | 0.23 | 0.29 | 0.28 | -0.06 | -17.65% | 19 | 27 | 0.61 | 0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.41 | 0.09 | -0.36 | -80.00% | 11 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 47.00 | 0.00 | 0.49 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 48.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 49.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.36 | 0.18 | -0.02 | -10.00% | 1 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 51.00 | 0.00 | 0.37 | 0.96 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 52.00 | 0.00 | 0.39 | 0.21 | -1.09 | -83.85% | 1 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 53.00 | 0.00 | 0.59 | 2.33 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 54.00 | 0.00 | 0.41 | 1.62 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | -0.27 | -77.15% | 15 | 49 | 1.23 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 56.00 | 0.00 | 0.43 | 3.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 58.00 | 0.00 | 1.06 | 0.35 | 0.00 | 0.00% | 0 | 82 | 1.53 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 59.00 | 0.01 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 209 | 1.33 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 0.01 | 0.21 | 0.12 | +0.05 | +71.43% | 18 | 49 | 0.93 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 61.00 | 0.01 | 0.48 | 0.30 | +0.02 | +7.15% | 2 | 57 | 0.99 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 62.00 | 0.01 | 0.50 | 0.37 | -0.03 | -7.50% | 1 | 20 | 0.96 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 63.00 | 0.02 | 0.57 | 1.41 | 0.00 | 0.00% | 0 | 27 | 0.97 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 64.00 | 0.02 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 0.03 | 0.46 | 0.20 | +0.01 | +5.27% | 1 | 32 | 0.90 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 66.00 | 0.03 | 0.67 | 0.69 | 0.00 | 0.00% | 0 | 23 | 0.88 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 67.00 | 0.10 | 0.90 | 0.64 | 0.00 | 0.00% | 0 | 13 | 1.04 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 68.00 | 0.05 | 0.87 | 0.45 | 0.00 | 0.00% | 0 | 137 | 0.92 | -0.03 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 69.00 | 0.07 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 152 | 0.87 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 0.08 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 124 | 0.84 | -0.03 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 71.00 | 0.09 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.04 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 72.00 | 0.11 | 0.78 | 0.41 | -0.65 | -61.33% | 1 | 53 | 0.80 | -0.05 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 73.00 | 0.18 | 0.41 | 0.23 | -0.04 | -14.82% | 2 | 17 | 0.72 | -0.06 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 74.00 | 0.25 | 0.46 | 0.29 | -1.47 | -83.53% | 2 | 19 | 0.72 | -0.07 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 0.33 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 29 | 0.70 | -0.07 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 76.00 | 0.37 | 0.51 | 0.63 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.08 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 77.00 | 0.42 | 0.72 | 0.82 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.09 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 78.00 | 0.53 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.10 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 79.00 | 0.63 | 0.72 | 0.68 | -0.08 | -10.53% | 1,501 | 8 | 0.68 | -0.11 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 80.00 | 0.54 | 0.82 | 0.80 | +0.04 | +5.27% | 14 | 63 | 0.64 | -0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 81.00 | 0.70 | 1.13 | 0.85 | -0.17 | -16.67% | 1 | 49 | 0.67 | -0.14 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 82.00 | 0.99 | 1.40 | 1.10 | -0.59 | -34.92% | 1 | 34 | 0.69 | -0.15 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 83.00 | 1.05 | 1.39 | 1.78 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.16 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 84.00 | 1.33 | 1.42 | 1.30 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.18 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 85.00 | 1.48 | 1.63 | 1.57 | -0.13 | -7.65% | 12 | 47 | 0.64 | -0.20 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 86.00 | 1.74 | 1.88 | 1.97 | -0.53 | -21.20% | 3 | 34 | 0.65 | -0.22 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 87.00 | 1.98 | 2.13 | 1.99 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.24 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 88.00 | 2.23 | 2.54 | 2.36 | -0.07 | -2.89% | 71 | 23 | 0.63 | -0.26 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 89.00 | 2.54 | 2.74 | 2.66 | +0.31 | +13.20% | 5 | 13 | 0.63 | -0.29 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 90.00 | 2.82 | 3.05 | 2.85 | +0.14 | +5.17% | 8 | 33 | 0.62 | -0.32 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 91.00 | 3.20 | 3.40 | 3.85 | +0.70 | +22.23% | 1 | 10 | 0.62 | -0.34 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 92.00 | 3.60 | 3.80 | 3.65 | +0.21 | +6.11% | 52 | 516 | 0.62 | -0.37 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 93.00 | 4.00 | 4.20 | 4.30 | +0.55 | +14.67% | 3 | 4 | 0.61 | -0.41 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 94.00 | 4.45 | 4.70 | 4.23 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.44 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 95.00 | 4.95 | 5.15 | 4.93 | +0.31 | +6.71% | 6 | 24 | 0.61 | -0.47 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 96.00 | 5.50 | 5.70 | 5.64 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.50 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 97.00 | 6.00 | 6.20 | 5.34 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.53 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 98.00 | 6.60 | 6.80 | 6.31 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.56 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 99.00 | 7.25 | 8.15 | 9.82 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.60 | 0.03 | -0.14 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 100.00 | 7.70 | 8.35 | 7.55 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.62 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 101.00 | 7.65 | 8.75 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.65 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 102.00 | 8.65 | 10.10 | % | 0 | 0 | 0.60 | -0.68 | 0.03 | -0.13 | 5/5/2025 3:59:45 PM EST | |||
| 103.00 | 9.40 | 10.95 | % | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.12 | 5/5/2025 3:59:45 PM EST | |||
| 104.00 | 9.55 | 11.25 | % | 0 | 0 | 0.62 | -0.73 | 0.03 | -0.12 | 5/5/2025 3:59:45 PM EST | |||
| 105.00 | 10.70 | 12.15 | 13.31 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.75 | 0.03 | -0.11 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 106.00 | 11.70 | 13.00 | % | 0 | 0 | 0.57 | -0.77 | 0.02 | -0.11 | 5/5/2025 3:59:45 PM EST | |||
| 107.00 | 12.00 | 13.45 | % | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.10 | 5/5/2025 3:59:45 PM EST | |||
| 108.00 | 13.90 | 14.35 | % | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.10 | 5/5/2025 3:59:45 PM EST | |||
| 109.00 | 14.30 | 15.35 | % | 0 | 0 | 0.57 | -0.83 | 0.02 | -0.09 | 5/5/2025 3:59:45 PM EST | |||
| 110.00 | 15.05 | 16.65 | 17.21 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.85 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 115.00 | 19.35 | 22.00 | 19.94 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.91 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 120.00 | 24.85 | 26.85 | 24.67 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.95 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |