Options Chain for VISTRA CORP COM (VST) - $140.00 as of 5/5/2025 9:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 78.30 | 82.05 | 52.09 | 0.00 | 0.00% | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 73.35 | 77.05 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 68.40 | 71.85 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 63.65 | 66.90 | 39.94 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 58.55 | 61.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 82.00 | 57.15 | 60.15 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 83.00 | 56.20 | 58.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 84.00 | 54.60 | 57.75 | 24.65 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 53.70 | 56.90 | 42.96 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 52.75 | 56.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 87.00 | 51.55 | 55.00 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 88.00 | 50.50 | 53.80 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 89.00 | 50.40 | 52.95 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 48.60 | 52.10 | 38.40 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 47.60 | 51.05 | 18.60 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 46.75 | 50.05 | 37.37 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 45.65 | 49.20 | 17.85 | 0.00 | 0.00% | 0 | 19 | 1.36 | 0.99 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 44.80 | 48.25 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 43.65 | 47.10 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 96.00 | 42.85 | 46.30 | 20.50 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.98 | 0.00 | -0.04 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 41.80 | 45.40 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 98.00 | 40.90 | 44.45 | 26.96 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.97 | 0.00 | -0.07 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 40.00 | 43.40 | 14.08 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.97 | 0.00 | -0.07 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 39.35 | 42.50 | 13.38 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.96 | 0.00 | -0.07 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 38.20 | 41.35 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.96 | 0.00 | -0.08 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 37.15 | 40.30 | % | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 103.00 | 36.25 | 39.45 | % | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 104.00 | 35.30 | 38.60 | 16.23 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.95 | 0.00 | -0.09 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 34.55 | 36.90 | 34.30 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.94 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 33.60 | 35.80 | 17.64 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.94 | 0.00 | -0.11 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 32.50 | 35.35 | % | 0 | 0 | 1.08 | 0.93 | 0.00 | -0.11 | 5/5/2025 4:00:03 PM EST | |||
| 108.00 | 31.90 | 33.95 | 22.50 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.93 | 0.00 | -0.11 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 31.00 | 33.15 | 19.00 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.93 | 0.01 | -0.12 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 30.40 | 32.20 | 21.47 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.92 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 29.15 | 31.25 | % | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.13 | 5/5/2025 4:00:03 PM EST | |||
| 112.00 | 28.15 | 30.45 | 14.65 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.91 | 0.01 | -0.13 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 26.95 | 29.20 | 19.45 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.90 | 0.01 | -0.14 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 27.20 | 27.95 | 18.48 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.89 | 0.01 | -0.14 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 26.25 | 27.10 | 25.53 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.89 | 0.01 | -0.15 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 25.60 | 27.10 | 12.55 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.88 | 0.01 | -0.15 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 24.40 | 25.45 | 8.05 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.87 | 0.01 | -0.16 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 23.85 | 24.55 | 23.50 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.86 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 23.00 | 23.65 | 22.90 | +12.20 | +114.02% | 10 | 1 | 0.76 | 0.85 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 22.15 | 23.90 | 22.35 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.84 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 21.05 | 21.90 | 10.93 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.83 | 0.01 | -0.18 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 122.00 | 20.25 | 21.35 | 20.15 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.82 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 123.00 | 19.70 | 20.75 | 19.45 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.81 | 0.01 | -0.19 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 124.00 | 19.05 | 19.50 | 19.40 | +1.02 | +5.55% | 1 | 10 | 0.74 | 0.80 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 18.25 | 18.70 | 18.29 | +0.29 | +1.62% | 2 | 41 | 0.73 | 0.79 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 126.00 | 17.45 | 18.00 | 15.05 | -3.11 | -17.13% | 2 | 12 | 0.73 | 0.77 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 127.00 | 16.65 | 17.35 | 17.35 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.76 | 0.01 | -0.21 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 128.00 | 16.15 | 16.75 | 10.35 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.75 | 0.01 | -0.21 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 129.00 | 15.20 | 15.75 | 15.15 | 0.00 | 0.00% | 1 | 22 | 0.71 | 0.73 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 14.55 | 15.05 | 14.63 | -0.72 | -4.70% | 2 | 85 | 0.71 | 0.72 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 131.00 | 13.90 | 14.40 | 14.70 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.70 | 0.02 | -0.23 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 132.00 | 13.10 | 13.70 | 11.39 | -2.61 | -18.65% | 1 | 64 | 0.70 | 0.68 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 133.00 | 12.70 | 13.20 | 12.45 | -0.98 | -7.30% | 1 | 41 | 0.72 | 0.67 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 134.00 | 11.95 | 12.50 | 12.00 | -0.52 | -4.16% | 1 | 12 | 0.71 | 0.65 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 11.55 | 11.85 | 12.00 | +0.80 | +7.15% | 71 | 43 | 0.71 | 0.63 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 136.00 | 10.95 | 11.20 | 10.85 | +0.20 | +1.88% | 13 | 27 | 0.71 | 0.61 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 137.00 | 10.40 | 10.70 | 9.69 | -1.05 | -9.78% | 2 | 11 | 0.71 | 0.60 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 138.00 | 9.85 | 10.10 | 9.00 | -1.05 | -10.45% | 5 | 68 | 0.70 | 0.58 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 139.00 | 9.30 | 9.55 | 8.59 | -1.41 | -14.10% | 3 | 6 | 0.70 | 0.56 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 8.80 | 9.05 | 9.02 | +0.05 | +0.56% | 11 | 63 | 0.70 | 0.54 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 141.00 | 8.30 | 8.55 | 8.47 | -0.53 | -5.89% | 8 | 2 | 0.70 | 0.52 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 142.00 | 7.85 | 8.10 | 8.16 | -0.77 | -8.63% | 5 | 5 | 0.70 | 0.50 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 143.00 | 7.35 | 7.60 | 7.79 | % | 3 | 0 | 0.69 | 0.48 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 144.00 | 6.90 | 7.20 | 7.10 | -0.69 | -8.86% | 3 | 2 | 0.69 | 0.47 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 6.50 | 6.70 | 6.78 | -0.27 | -3.83% | 5 | 67 | 0.69 | 0.45 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 146.00 | 5.90 | 6.40 | 6.44 | % | 2 | 0 | 0.68 | 0.43 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 147.00 | 5.70 | 5.95 | 5.90 | % | 6 | 0 | 0.68 | 0.41 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 148.00 | 5.30 | 5.55 | 5.46 | % | 4 | 0 | 0.68 | 0.39 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 149.00 | 4.90 | 5.25 | % | 0 | 0 | 0.68 | 0.38 | 0.02 | -0.23 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 4.70 | 4.90 | 4.88 | -0.12 | -2.40% | 5 | 116 | 0.68 | 0.36 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 152.50 | 3.90 | 4.10 | 2.75 | % | 1 | 0 | 0.67 | 0.32 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 155.00 | 3.20 | 3.45 | 3.41 | +0.08 | +2.41% | 3 | 54 | 0.67 | 0.28 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 157.50 | 2.55 | 2.90 | % | 0 | 0 | 0.66 | 0.24 | 0.02 | -0.19 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 2.17 | 2.33 | 2.29 | -0.15 | -6.15% | 21 | 77 | 0.66 | 0.21 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 1.75 | 1.98 | 1.73 | % | 30 | 0 | 0.66 | 0.18 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 165.00 | 1.40 | 1.63 | 1.28 | -0.33 | -20.50% | 3 | 10 | 0.66 | 0.16 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.91 | 1.07 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.11 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.59 | 0.70 | 0.64 | -0.20 | -23.81% | 2 | 3 | 0.65 | 0.08 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.25 | 0.48 | % | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.61 | 0.66 | 0.00 | 0.00% | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.02 | 0.17 | 0.00 | 0.00% | 0 | 22 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.76 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.36 | 0.07 | +0.01 | +16.67% | 1 | 12 | 1.49 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.67 | 0.07 | -0.03 | -30.00% | 1 | 53 | 1.52 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 1.13 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 84.00 | 0.00 | 0.51 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 21 | 1.41 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 1.02 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 88.00 | 0.00 | 1.43 | 0.61 | 0.00 | 0.00% | 0 | 8 | 1.51 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 89.00 | 0.00 | 1.44 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.52 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 14 | 1.16 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 0.06 | 1.47 | 0.59 | 0.00 | 0.00% | 0 | 6 | 1.48 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 0.07 | 1.49 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 0.01 | 1.49 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.43 | -0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 0.00 | 1.51 | 0.85 | 0.00 | 0.00% | 0 | 14 | 1.40 | -0.01 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.10 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 53 | 1.25 | -0.02 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 0.11 | 1.53 | 0.48 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.02 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 0.12 | 1.20 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 0.01 | 1.10 | 1.12 | 0.00 | 0.00% | 0 | 129 | 0.87 | -0.03 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 0.05 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.03 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.19 | 0.99 | 0.99 | +0.47 | +90.39% | 2 | 11 | 0.93 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 0.25 | 1.05 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.04 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 0.13 | 1.09 | 1.13 | +0.56 | +98.25% | 2 | 10 | 0.88 | -0.04 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 0.27 | 0.79 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.05 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 0.44 | 0.74 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.05 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 0.51 | 0.70 | 0.65 | -0.03 | -4.42% | 1 | 8 | 0.85 | -0.06 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 0.58 | 0.74 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.06 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 0.63 | 0.81 | 0.79 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.07 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 0.71 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.07 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 0.78 | 0.95 | 0.65 | -0.70 | -51.86% | 3 | 10 | 0.83 | -0.07 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.87 | 1.04 | 0.87 | -0.21 | -19.45% | 4 | 25 | 0.82 | -0.08 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 0.93 | 1.14 | 0.93 | -0.27 | -22.50% | 2 | 11 | 0.82 | -0.09 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 1.03 | 1.38 | 1.15 | -0.20 | -14.82% | 3 | 26 | 0.83 | -0.09 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 1.03 | 1.35 | 1.39 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.10 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 1.23 | 1.46 | 1.51 | 0.00 | 0.00% | 0 | 54 | 0.80 | -0.11 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 1.36 | 1.56 | 1.30 | -0.88 | -40.37% | 4 | 23 | 0.80 | -0.11 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 1.46 | 1.68 | 2.00 | -1.95 | -49.37% | 1 | 13 | 0.79 | -0.12 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 1.55 | 1.82 | 1.55 | -0.93 | -37.50% | 10 | 7 | 0.79 | -0.13 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 1.73 | 1.99 | 2.11 | +0.11 | +5.50% | 1 | 6 | 0.79 | -0.14 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 1.60 | 2.28 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.15 | 0.01 | -0.17 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 2.04 | 2.31 | 2.57 | -1.15 | -30.92% | 1 | 50 | 0.78 | -0.16 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 2.25 | 2.61 | 3.28 | 0.00 | 0.00% | 0 | 43 | 0.78 | -0.17 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 122.00 | 2.42 | 2.70 | 2.40 | -4.50 | -65.22% | 6 | 20 | 0.77 | -0.18 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 123.00 | 2.65 | 2.89 | 7.30 | 0.00 | 0.00% | 0 | 26 | 0.77 | -0.19 | 0.01 | -0.19 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 124.00 | 2.83 | 3.05 | 3.85 | -0.20 | -4.94% | 1 | 13 | 0.76 | -0.20 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 2.84 | 3.30 | 2.99 | -0.43 | -12.58% | 12 | 46 | 0.74 | -0.21 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 126.00 | 3.30 | 3.55 | 19.09 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.23 | 0.01 | -0.20 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 127.00 | 3.60 | 3.80 | 3.47 | -1.30 | -27.26% | 3 | 6 | 0.75 | -0.24 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 128.00 | 3.80 | 4.05 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.25 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 129.00 | 4.15 | 4.35 | 4.70 | +0.25 | +5.62% | 1 | 6 | 0.74 | -0.27 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 4.45 | 4.65 | 4.45 | -0.40 | -8.25% | 3 | 17 | 0.74 | -0.28 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 131.00 | 4.70 | 4.95 | 5.77 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.30 | 0.02 | -0.23 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 132.00 | 4.95 | 5.35 | 4.96 | -0.81 | -14.04% | 7 | 0 | 0.73 | -0.32 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 133.00 | 5.45 | 5.65 | 6.97 | 0.00 | 0.00% | 0 | 14 | 0.73 | -0.33 | 0.02 | -0.23 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 134.00 | 5.70 | 6.05 | 7.49 | % | 4 | 0 | 0.72 | -0.35 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 135.00 | 6.15 | 6.45 | 6.17 | -0.43 | -6.52% | 1 | 17 | 0.72 | -0.37 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 136.00 | 6.60 | 6.85 | 8.42 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.39 | 0.02 | -0.24 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 137.00 | 7.05 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.40 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 138.00 | 7.35 | 7.75 | 7.70 | +0.20 | +2.67% | 10 | 3 | 0.71 | -0.42 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 139.00 | 7.90 | 8.20 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.44 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 8.20 | 8.70 | 8.25 | -0.40 | -4.63% | 2 | 36 | 0.70 | -0.46 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 141.00 | 8.95 | 9.20 | % | 0 | 0 | 0.71 | -0.48 | 0.02 | -0.25 | 5/5/2025 4:00:03 PM EST | |||
| 142.00 | 9.45 | 9.75 | 9.60 | -1.50 | -13.52% | 2 | 1 | 0.71 | -0.50 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 143.00 | 10.00 | 10.25 | % | 0 | 0 | 0.70 | -0.52 | 0.02 | -0.25 | 5/5/2025 4:00:03 PM EST | |||
| 144.00 | 10.55 | 10.85 | % | 0 | 0 | 0.70 | -0.53 | 0.02 | -0.25 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 11.00 | 11.45 | 11.45 | -1.35 | -10.55% | 3 | 2 | 0.70 | -0.55 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 146.00 | 11.60 | 12.05 | % | 0 | 0 | 0.70 | -0.57 | 0.02 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 147.00 | 12.20 | 12.60 | % | 0 | 0 | 0.69 | -0.59 | 0.02 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 148.00 | 12.95 | 13.45 | % | 0 | 0 | 0.70 | -0.61 | 0.02 | -0.24 | 5/5/2025 4:00:03 PM EST | |||
| 149.00 | 13.30 | 14.20 | % | 0 | 0 | 0.69 | -0.62 | 0.02 | -0.23 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 14.10 | 14.85 | 51.73 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.64 | 0.02 | -0.23 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 152.50 | 15.90 | 16.60 | % | 0 | 0 | 0.70 | -0.68 | 0.02 | -0.22 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 17.80 | 18.25 | 17.40 | -19.60 | -52.98% | 1 | 3 | 0.69 | -0.72 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 157.50 | 19.55 | 20.60 | % | 0 | 0 | 0.70 | -0.76 | 0.02 | -0.19 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 21.40 | 22.25 | 49.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.79 | 0.01 | -0.18 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 23.55 | 24.50 | % | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 25.90 | 26.90 | 63.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.15 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 29.75 | 31.80 | 30.55 | 0.00 | 0.00% | 0 | 42 | 0.67 | -0.89 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 34.45 | 36.60 | % | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 180.00 | 38.40 | 42.20 | % | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST |