Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $117.17 as of 5/16/2025 8:03:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.85 | 77.55 | 78.44 | 0.00 | 0.00% | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 45.00 | 71.80 | 72.60 | 44.99 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 66.85 | 67.55 | 71.15 | 0.00 | 0.00% | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 62.00 | 62.45 | 64.19 | 0.00 | 0.00% | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 56.85 | 57.60 | 55.20 | 0.00 | 0.00% | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 65.00 | 52.00 | 52.45 | 53.15 | +2.95 | +5.88% | 1 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 70.00 | 47.05 | 47.40 | 51.15 | 0.00 | 0.00% | 0 | 11 | 1.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 71.00 | 45.80 | 46.65 | 51.45 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 72.00 | 44.80 | 45.65 | 50.20 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 73.00 | 44.00 | 44.45 | 25.30 | 0.00 | 0.00% | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:54 PM EST |
| 74.00 | 43.10 | 43.40 | 35.35 | 0.00 | 0.00% | 0 | 26 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 75.00 | 42.10 | 42.40 | 42.25 | +14.60 | +52.81% | 26 | 126 | 1.60 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 76.00 | 40.80 | 41.65 | 19.75 | 0.00 | 0.00% | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:54 PM EST |
| 77.00 | 40.00 | 40.45 | 32.50 | 0.00 | 0.00% | 0 | 20 | 1.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 78.00 | 39.10 | 39.40 | 39.50 | +7.58 | +23.75% | 3 | 26 | 1.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 79.00 | 38.10 | 38.40 | 42.60 | 0.00 | 0.00% | 0 | 33 | 1.43 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 80.00 | 37.10 | 37.40 | 37.25 | +2.65 | +7.66% | 38 | 5,305 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 81.00 | 36.10 | 36.40 | 36.13 | -0.43 | -1.18% | 26 | 54 | 1.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 82.00 | 35.10 | 35.40 | 35.60 | +2.60 | +7.88% | 3 | 56 | 1.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 83.00 | 34.10 | 34.40 | 34.28 | +7.53 | +28.15% | 1 | 40 | 1.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 84.00 | 33.10 | 33.40 | 30.53 | 0.00 | 0.00% | 0 | 37 | 1.16 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 85.00 | 32.10 | 32.40 | 31.86 | +2.02 | +6.77% | 7 | 296 | 1.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 86.00 | 31.10 | 31.40 | 31.05 | -1.45 | -4.47% | 5 | 53 | 1.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 87.00 | 30.10 | 30.40 | 30.17 | -0.08 | -0.27% | 2 | 159 | 1.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 88.00 | 29.10 | 29.40 | 26.35 | 0.00 | 0.00% | 0 | 107 | 1.08 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 89.00 | 28.10 | 28.40 | 28.10 | -1.96 | -6.52% | 6 | 135 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 90.00 | 27.15 | 27.40 | 27.20 | +2.53 | +10.26% | 14 | 669 | 1.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 91.00 | 26.15 | 26.40 | 25.93 | +0.68 | +2.70% | 12 | 161 | 0.97 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 92.00 | 25.15 | 25.45 | 24.84 | +1.54 | +6.61% | 19 | 148 | 0.93 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 93.00 | 24.15 | 24.35 | 24.08 | +1.03 | +4.47% | 18 | 364 | 0.84 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 94.00 | 23.15 | 23.40 | 23.45 | +2.61 | +12.53% | 18 | 263 | 0.86 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 95.00 | 22.20 | 22.40 | 22.22 | +2.22 | +11.10% | 65 | 918 | 0.77 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 96.00 | 21.20 | 21.45 | 21.14 | +2.10 | +11.03% | 48 | 685 | 0.79 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 97.00 | 20.15 | 20.40 | 20.00 | +2.10 | +11.74% | 22 | 680 | 0.75 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 98.00 | 19.15 | 19.45 | 19.13 | +2.53 | +15.25% | 48 | 611 | 0.76 | 0.99 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 99.00 | 18.20 | 18.45 | 18.15 | +2.45 | +15.61% | 43 | 626 | 0.68 | 0.98 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 100.00 | 17.25 | 17.45 | 17.25 | +2.28 | +15.23% | 253 | 2,218 | 0.65 | 0.98 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 101.00 | 16.25 | 16.45 | 16.15 | +1.75 | +12.16% | 31 | 667 | 0.68 | 0.97 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 102.00 | 15.25 | 15.45 | 15.08 | +2.18 | +16.90% | 66 | 565 | 0.64 | 0.97 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 103.00 | 14.30 | 14.45 | 14.35 | +2.19 | +18.01% | 50 | 725 | 0.61 | 0.96 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 104.00 | 13.30 | 13.55 | 13.35 | +2.10 | +18.67% | 52 | 593 | 0.57 | 0.95 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 105.00 | 12.35 | 12.50 | 12.21 | +2.01 | +19.71% | 304 | 2,147 | 0.56 | 0.94 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 106.00 | 11.30 | 11.55 | 11.38 | +1.88 | +19.79% | 121 | 1,084 | 0.48 | 0.93 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 107.00 | 10.40 | 10.60 | 10.50 | +2.02 | +23.83% | 324 | 1,333 | 0.45 | 0.92 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 108.00 | 9.45 | 9.65 | 9.52 | +1.72 | +22.06% | 272 | 1,077 | 0.44 | 0.90 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 109.00 | 8.55 | 8.70 | 8.50 | +1.59 | +23.01% | 206 | 1,295 | 0.44 | 0.89 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 110.00 | 7.60 | 7.80 | 7.75 | +1.51 | +24.20% | 1,015 | 2,498 | 0.43 | 0.87 | 0.03 | -0.12 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 111.00 | 6.80 | 6.95 | 6.90 | +1.40 | +25.46% | 391 | 1,571 | 0.43 | 0.84 | 0.04 | -0.13 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 112.00 | 6.00 | 6.10 | 6.05 | +1.29 | +27.11% | 380 | 2,080 | 0.42 | 0.80 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 113.00 | 5.25 | 5.35 | 5.29 | +1.19 | +29.03% | 471 | 1,316 | 0.42 | 0.76 | 0.05 | -0.15 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 114.00 | 4.55 | 4.60 | 4.55 | +0.95 | +26.39% | 638 | 1,401 | 0.41 | 0.71 | 0.05 | -0.17 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 115.00 | 3.85 | 3.95 | 3.91 | +0.86 | +28.20% | 2,803 | 6,002 | 0.41 | 0.65 | 0.06 | -0.18 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 116.00 | 3.30 | 3.35 | 3.30 | +0.71 | +27.42% | 2,614 | 2,290 | 0.41 | 0.59 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 117.00 | 2.79 | 2.81 | 2.82 | +0.66 | +30.56% | 8,283 | 3,577 | 0.41 | 0.53 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 118.00 | 2.31 | 2.35 | 2.34 | +0.54 | +30.00% | 10,173 | 3,973 | 0.42 | 0.47 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 119.00 | 1.91 | 1.94 | 1.94 | +0.45 | +30.21% | 3,094 | 3,541 | 0.42 | 0.41 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 120.00 | 1.58 | 1.59 | 1.58 | +0.33 | +26.40% | 16,015 | 15,472 | 0.42 | 0.36 | 0.05 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 121.00 | 1.29 | 1.32 | 1.30 | +0.25 | +23.81% | 8,889 | 2,268 | 0.42 | 0.31 | 0.05 | -0.18 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 122.00 | 1.05 | 1.06 | 1.07 | +0.21 | +24.42% | 3,908 | 4,249 | 0.43 | 0.26 | 0.05 | -0.17 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 123.00 | 0.86 | 0.87 | 0.87 | +0.15 | +20.84% | 2,981 | 2,052 | 0.43 | 0.22 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 124.00 | 0.70 | 0.71 | 0.71 | +0.11 | +18.34% | 2,956 | 1,348 | 0.44 | 0.19 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 125.00 | 0.57 | 0.58 | 0.58 | +0.06 | +11.54% | 7,948 | 9,045 | 0.44 | 0.16 | 0.03 | -0.13 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 126.00 | 0.47 | 0.48 | 0.48 | +0.10 | +26.32% | 1,041 | 2,716 | 0.45 | 0.14 | 0.03 | -0.12 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 127.00 | 0.39 | 0.40 | 0.40 | +0.03 | +8.11% | 926 | 808 | 0.46 | 0.12 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 128.00 | 0.32 | 0.34 | 0.33 | +0.01 | +3.13% | 2,631 | 874 | 0.47 | 0.10 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 129.00 | 0.27 | 0.29 | 0.28 | +0.01 | +3.71% | 527 | 732 | 0.48 | 0.09 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 130.00 | 0.24 | 0.25 | 0.25 | -0.01 | -3.85% | 5,899 | 13,813 | 0.50 | 0.07 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 131.00 | 0.20 | 0.21 | 0.20 | -0.02 | -9.10% | 7,638 | 581 | 0.50 | 0.06 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 132.00 | 0.18 | 0.19 | 0.18 | -0.02 | -10.00% | 163 | 308 | 0.52 | 0.05 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 133.00 | 0.15 | 0.16 | 0.16 | -0.02 | -11.12% | 653 | 330 | 0.53 | 0.05 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 134.00 | 0.13 | 0.15 | 0.15 | -0.01 | -6.25% | 175 | 388 | 0.55 | 0.04 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 135.00 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 985 | 2,569 | 0.55 | 0.04 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 140.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 2,733 | 5,161 | 0.62 | 0.02 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 145.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 858 | 2,914 | 0.67 | 0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1,572 | 4,307 | 0.71 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 227 | 98 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 311 | 108 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,727 | 2,002 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,254 | 112 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 105 | 1.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.01 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 2.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 99 | 2.10 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 202 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 178 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 519 | 1.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 773 | 1.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 599 | 1.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 322 | 1.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 298 | 1.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,063 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,597 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 697 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 107 | 1.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 621 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 606 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 16 | 5,713 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 17 | 72 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 74 | 139 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3,811 | 1,284 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 12 | 238 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 158 | 611 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 86.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 1,726 | 0.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 87.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 28 | 262 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 88.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 42 | 251 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 89.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 67 | 245 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 69 | 1,072 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 91.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 21 | 242 | 0.75 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 92.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 7 | 935 | 0.72 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 93.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 16 | 367 | 0.72 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 94.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 61 | 675 | 0.69 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 95.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 360 | 706 | 0.68 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 96.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 43 | 365 | 0.65 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 97.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 15 | 3,601 | 0.64 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 98.00 | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 97 | 1,132 | 0.63 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 99.00 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 56 | 627 | 0.60 | -0.02 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 100.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 552 | 2,219 | 0.58 | -0.02 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 101.00 | 0.08 | 0.09 | 0.09 | -0.09 | -50.00% | 93 | 601 | 0.56 | -0.03 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 102.00 | 0.09 | 0.10 | 0.10 | -0.15 | -60.00% | 259 | 873 | 0.54 | -0.03 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 103.00 | 0.11 | 0.12 | 0.12 | -0.17 | -58.63% | 410 | 732 | 0.52 | -0.04 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 104.00 | 0.13 | 0.14 | 0.14 | -0.16 | -53.34% | 73 | 726 | 0.51 | -0.05 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 105.00 | 0.15 | 0.16 | 0.16 | -0.22 | -57.90% | 1,442 | 1,764 | 0.49 | -0.06 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 106.00 | 0.18 | 0.20 | 0.19 | -0.27 | -58.70% | 275 | 6,890 | 0.47 | -0.07 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 107.00 | 0.23 | 0.24 | 0.23 | -0.35 | -60.35% | 732 | 1,172 | 0.46 | -0.08 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 108.00 | 0.29 | 0.30 | 0.30 | -0.43 | -58.91% | 523 | 4,897 | 0.45 | -0.10 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 109.00 | 0.36 | 0.38 | 0.38 | -0.51 | -57.31% | 1,345 | 2,702 | 0.44 | -0.11 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 110.00 | 0.47 | 0.48 | 0.48 | -0.63 | -56.76% | 3,427 | 7,373 | 0.43 | -0.13 | 0.03 | -0.12 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 111.00 | 0.61 | 0.62 | 0.61 | -0.75 | -55.15% | 916 | 712 | 0.42 | -0.16 | 0.04 | -0.13 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 112.00 | 0.78 | 0.80 | 0.80 | -0.89 | -52.67% | 1,409 | 1,570 | 0.41 | -0.20 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 113.00 | 1.01 | 1.03 | 1.03 | -1.01 | -49.51% | 2,966 | 7,048 | 0.41 | -0.24 | 0.05 | -0.15 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 114.00 | 1.30 | 1.31 | 1.31 | -1.17 | -47.18% | 4,692 | 1,084 | 0.41 | -0.29 | 0.05 | -0.17 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 115.00 | 1.64 | 1.66 | 1.65 | -1.28 | -43.69% | 13,065 | 6,329 | 0.41 | -0.35 | 0.06 | -0.18 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 116.00 | 2.04 | 2.07 | 2.06 | -1.39 | -40.29% | 2,377 | 582 | 0.41 | -0.41 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 117.00 | 2.51 | 2.54 | 2.54 | -1.51 | -37.29% | 3,484 | 497 | 0.41 | -0.47 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 118.00 | 3.00 | 3.10 | 3.07 | -1.73 | -36.05% | 1,335 | 424 | 0.41 | -0.53 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 119.00 | 3.60 | 3.70 | 3.73 | -1.75 | -31.94% | 3,444 | 316 | 0.41 | -0.59 | 0.06 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 120.00 | 4.30 | 4.35 | 4.45 | -1.77 | -28.46% | 478 | 1,652 | 0.42 | -0.64 | 0.05 | -0.19 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 121.00 | 5.00 | 5.10 | 5.20 | -1.80 | -25.72% | 141 | 349 | 0.42 | -0.69 | 0.05 | -0.18 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 122.00 | 5.75 | 5.85 | 5.80 | -1.85 | -24.19% | 89 | 245 | 0.42 | -0.74 | 0.05 | -0.17 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 123.00 | 6.55 | 6.65 | 6.80 | -1.90 | -21.84% | 32 | 176 | 0.43 | -0.78 | 0.04 | -0.15 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 124.00 | 7.25 | 7.55 | 7.53 | -2.21 | -22.69% | 54 | 249 | 0.44 | -0.81 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 125.00 | 8.15 | 8.45 | 8.38 | -1.10 | -11.61% | 157 | 266 | 0.44 | -0.84 | 0.03 | -0.13 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 126.00 | 9.15 | 9.30 | 9.15 | -1.85 | -16.82% | 73 | 189 | 0.45 | -0.86 | 0.03 | -0.12 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 127.00 | 10.05 | 10.25 | 11.80 | 0.00 | 0.00% | 0 | 100 | 0.46 | -0.88 | 0.03 | -0.11 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 128.00 | 10.95 | 11.20 | 10.80 | -0.95 | -8.09% | 7 | 55 | 0.46 | -0.90 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 129.00 | 11.95 | 12.15 | 13.25 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.91 | 0.02 | -0.09 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 130.00 | 12.85 | 13.10 | 13.10 | -1.83 | -12.26% | 42 | 477 | 0.47 | -0.93 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 131.00 | 13.85 | 14.15 | 14.70 | +0.56 | +3.96% | 4 | 13 | 0.61 | -0.94 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 132.00 | 14.70 | 15.35 | 13.75 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.95 | 0.01 | -0.07 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 133.00 | 15.50 | 16.25 | 16.19 | +1.79 | +12.44% | 2 | 1 | 0.68 | -0.95 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 134.00 | 16.75 | 17.25 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.96 | 0.01 | -0.06 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 135.00 | 17.80 | 18.05 | 18.18 | -1.02 | -5.32% | 9 | 25 | 0.66 | -0.96 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 140.00 | 22.70 | 23.00 | 22.40 | -0.50 | -2.19% | 2 | 29 | 0.75 | -0.98 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 145.00 | 27.45 | 28.25 | 28.05 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 150.00 | 32.50 | 33.20 | 35.55 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 155.00 | 37.45 | 38.25 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 160.00 | 42.50 | 43.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 165.00 | 47.45 | 48.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 170.00 | 52.45 | 53.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 175.00 | 57.45 | 58.15 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 180.00 | 62.50 | 63.15 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST |