Options Chain for HOWMET AEROSPACE INC COM (HWM) - $154.34 as of 5/5/2025 8:21:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.60 | 76.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 67.70 | 71.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 62.60 | 66.60 | 24.00 | 0.00 | 0.00% | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 57.80 | 61.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 99.00 | 53.60 | 57.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 52.60 | 56.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 101.00 | 51.60 | 55.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 102.00 | 50.60 | 54.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 103.00 | 49.60 | 53.60 | 45.86 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 104.00 | 48.80 | 52.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 47.70 | 51.60 | 23.43 | 0.00 | 0.00% | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 106.00 | 46.70 | 50.60 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 107.00 | 45.80 | 49.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 108.00 | 44.80 | 48.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 109.00 | 43.70 | 47.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 42.70 | 46.70 | 28.23 | 0.00 | 0.00% | 0 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 111.00 | 41.70 | 45.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 112.00 | 40.60 | 44.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 113.00 | 39.60 | 43.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 114.00 | 38.60 | 42.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 37.60 | 41.70 | 15.73 | 0.00 | 0.00% | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 116.00 | 36.60 | 40.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 117.00 | 35.80 | 39.70 | 8.37 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 118.00 | 34.80 | 38.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 119.00 | 33.60 | 37.70 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 32.90 | 36.80 | 28.38 | 0.00 | 0.00% | 0 | 12 | 1.04 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 121.00 | 31.70 | 35.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 122.00 | 31.00 | 34.80 | 7.60 | 0.00 | 0.00% | 0 | 10 | 0.99 | 1.00 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 123.00 | 29.80 | 33.80 | 7.65 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 124.00 | 29.00 | 32.80 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 27.80 | 31.80 | 6.70 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 126.00 | 27.20 | 30.80 | 6.40 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 127.00 | 26.00 | 29.90 | 6.40 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.99 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 128.00 | 25.20 | 28.90 | 8.60 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.98 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 129.00 | 24.00 | 27.90 | 9.00 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.98 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 22.90 | 26.90 | 11.45 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.98 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 22.20 | 26.00 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.97 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 132.00 | 22.40 | 25.00 | 22.15 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.96 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 133.00 | 20.30 | 24.10 | 13.20 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.96 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 134.00 | 19.40 | 23.10 | 5.35 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.94 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 19.30 | 22.20 | 19.04 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.93 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 17.90 | 20.10 | 7.20 | 0.00 | 0.00% | 0 | 311 | 0.49 | 0.92 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 137.00 | 17.10 | 20.30 | 14.05 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.91 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 16.00 | 19.40 | 12.84 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.90 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 16.10 | 16.90 | 5.93 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.89 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 15.30 | 16.00 | 11.35 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.87 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 141.00 | 14.40 | 15.20 | 5.26 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 142.00 | 13.30 | 14.60 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.84 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 143.00 | 12.60 | 13.60 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 144.00 | 10.50 | 14.20 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 11.00 | 12.00 | 10.15 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.79 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 9.20 | 12.60 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.76 | 0.02 | -0.12 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 9.30 | 10.00 | 8.55 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.74 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 148.00 | 8.80 | 9.30 | % | 0 | 0 | 0.38 | 0.71 | 0.03 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 149.00 | 8.10 | 8.50 | 5.22 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.13 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 7.40 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.66 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 152.50 | 5.80 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.58 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 4.40 | 4.60 | 4.65 | +0.15 | +3.34% | 11 | 18 | 0.34 | 0.50 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 157.50 | 3.10 | 3.40 | 3.60 | % | 2 | 0 | 0.33 | 0.42 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 160.00 | 2.30 | 2.45 | 1.24 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.34 | 0.03 | -0.13 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 162.50 | 1.60 | 1.80 | 1.95 | % | 14 | 0 | 0.33 | 0.26 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 165.00 | 1.05 | 1.25 | 1.27 | +0.37 | +41.12% | 577 | 101 | 0.33 | 0.20 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 167.50 | 0.65 | 0.90 | 0.90 | % | 2 | 0 | 0.33 | 0.15 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 177.50 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 99.00 | 0.00 | 2.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 101.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 106.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 1.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 109.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 111.00 | 0.00 | 1.35 | 3.37 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 112.00 | 0.00 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 114.00 | 0.00 | 1.35 | 0.89 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.04 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 1.35 | 9.50 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 118.00 | 0.00 | 1.40 | 4.95 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 119.00 | 0.00 | 2.20 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 121.00 | 0.00 | 2.20 | 8.94 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 122.00 | 0.00 | 1.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 123.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 124.00 | 0.00 | 1.45 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.45 | 11.24 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 126.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 127.00 | 0.00 | 0.55 | 0.27 | -2.63 | -90.69% | 5 | 11 | 0.78 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 128.00 | 0.00 | 1.50 | 10.10 | 0.00 | 0.00% | 0 | 22 | 0.76 | -0.02 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 129.00 | 0.00 | 1.55 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.02 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.80 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.02 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 0.00 | 1.60 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.03 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 132.00 | 0.05 | 1.65 | % | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 133.00 | 0.00 | 1.75 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.04 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 134.00 | 0.05 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.06 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.07 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 0.05 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.08 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 0.75 | 0.90 | -0.25 | -21.74% | 3 | 17 | 0.44 | -0.09 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 0.00 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.10 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 0.65 | 0.90 | 0.84 | -0.05 | -5.62% | 1 | 21 | 0.40 | -0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.15 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.13 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 141.00 | 0.85 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.14 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 142.00 | 0.95 | 2.30 | 1.35 | +0.11 | +8.88% | 1 | 4 | 0.46 | -0.16 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 143.00 | 1.10 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.17 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 144.00 | 0.25 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.19 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 1.30 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.21 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 1.60 | 2.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.24 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 1.95 | 2.20 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.26 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 148.00 | 2.20 | 2.45 | 2.08 | % | 1 | 0 | 0.37 | -0.29 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 149.00 | 2.45 | 2.95 | 2.61 | -0.49 | -15.81% | 2 | 3 | 0.37 | -0.31 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 2.70 | 3.30 | 3.41 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.34 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 152.50 | 3.60 | 3.90 | 3.62 | % | 2 | 0 | 0.35 | -0.42 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 155.00 | 4.70 | 5.00 | 4.90 | -0.40 | -7.55% | 9 | 10 | 0.34 | -0.50 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 157.50 | 6.00 | 6.30 | % | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 7.60 | 8.00 | % | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 162.50 | 9.40 | 9.90 | % | 0 | 0 | 0.33 | -0.74 | 0.03 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 10.80 | 12.70 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 167.50 | 11.60 | 14.50 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 13.90 | 17.60 | % | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 172.50 | 16.20 | 19.80 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 18.90 | 22.20 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 177.50 | 21.10 | 24.60 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 23.80 | 27.10 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 28.60 | 32.60 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST |