Options Chain for FTAI AVIATION LTD SHS (FTAI) - $114.58 as of 5/27/2025 1:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.30 | 66.00 | 61.81 | +4.14 | +7.18% | 16 | 16 | 4.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 60.00 | 58.20 | 61.10 | 56.84 | +4.13 | +7.84% | 16 | 20 | 4.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 65.00 | 52.50 | 56.10 | 51.75 | +3.83 | +8.00% | 16 | 20 | 4.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 70.00 | 47.80 | 51.10 | 46.78 | +3.55 | +8.22% | 16 | 9 | 3.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 75.00 | 42.50 | 46.30 | 42.03 | +4.72 | +12.66% | 16 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 80.00 | 37.70 | 40.80 | 37.07 | +4.72 | +14.59% | 16 | 5 | 3.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 81.00 | 36.30 | 40.30 | 32.37 | 0.00 | 0.00% | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:46 PM EST |
| 82.00 | 35.50 | 39.30 | 34.60 | +4.14 | +13.60% | 16 | 8 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 83.00 | 34.80 | 38.30 | 33.63 | +4.13 | +14.00% | 16 | 12 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 84.00 | 33.40 | 37.00 | 32.84 | +4.23 | +14.79% | 16 | 8 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 85.00 | 32.50 | 36.10 | 31.87 | +4.22 | +15.27% | 16 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 86.00 | 31.50 | 35.00 | 31.28 | +4.75 | +17.91% | 16 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 87.00 | 31.20 | 33.40 | 30.31 | +4.78 | +18.73% | 16 | 11 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 88.00 | 29.50 | 33.30 | 27.15 | 0.00 | 0.00% | 0 | 12 | 2.36 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 89.00 | 28.60 | 32.20 | 26.18 | 0.00 | 0.00% | 0 | 16 | 2.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 90.00 | 27.50 | 31.30 | 26.79 | -5.33 | -16.60% | 16 | 8 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 91.00 | 26.50 | 29.90 | 25.83 | +4.19 | +19.37% | 16 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 92.00 | 25.60 | 29.20 | 20.68 | 0.00 | 0.00% | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 93.00 | 24.40 | 27.80 | 23.79 | +4.16 | +21.20% | 16 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 94.00 | 23.60 | 26.30 | 22.82 | -2.20 | -8.80% | 16 | 9 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 95.00 | 23.60 | 25.40 | 22.10 | +4.40 | +24.86% | 16 | 13 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 96.00 | 21.60 | 25.20 | 21.13 | -2.38 | -10.13% | 16 | 19 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 97.00 | 21.00 | 24.00 | 20.06 | -2.47 | -10.97% | 16 | 24 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 98.00 | 20.00 | 22.80 | 19.10 | -2.49 | -11.54% | 16 | 24 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 99.00 | 18.50 | 22.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 100.00 | 18.90 | 20.60 | 20.31 | 0.00 | 0.00% | 0 | 48 | 1.57 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:46 PM EST |
| 101.00 | 16.50 | 20.20 | 19.34 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:46 PM EST |
| 102.00 | 15.60 | 18.80 | 10.50 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:46 PM EST |
| 103.00 | 14.60 | 18.30 | 11.08 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:46 PM EST |
| 104.00 | 13.60 | 17.30 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:46 PM EST | |||
| 105.00 | 12.60 | 16.30 | 11.47 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.98 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 12:58:46 PM EST |
| 106.00 | 11.60 | 15.00 | 12.37 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.97 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 107.00 | 10.70 | 14.10 | 11.44 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.96 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 108.00 | 10.50 | 13.30 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.95 | 0.01 | -0.09 | 5/9/2025 | 5/27/2025 12:58:46 PM EST |
| 109.00 | 8.90 | 11.90 | 11.56 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.93 | 0.02 | -0.12 | 5/20/2025 | 5/27/2025 12:58:46 PM EST |
| 110.00 | 9.40 | 10.80 | 9.10 | -0.72 | -7.34% | 25 | 30 | 1.02 | 0.90 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 111.00 | 8.70 | 9.20 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.89 | 0.02 | -0.17 | 5/13/2025 | 5/27/2025 12:58:46 PM EST |
| 112.00 | 7.80 | 9.20 | % | 0 | 0 | 0.75 | 0.86 | 0.03 | -0.21 | 5/27/2025 12:58:46 PM EST | |||
| 113.00 | 7.00 | 7.50 | 3.57 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.83 | 0.03 | -0.24 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 114.00 | 6.20 | 7.00 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.80 | 0.04 | -0.28 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 115.00 | 5.50 | 5.90 | 5.50 | +2.20 | +66.67% | 9 | 7 | 0.68 | 0.76 | 0.04 | -0.31 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 116.00 | 4.80 | 5.20 | 3.86 | +1.06 | +37.86% | 1 | 16 | 0.69 | 0.71 | 0.04 | -0.34 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 117.00 | 4.00 | 4.50 | 4.20 | +1.70 | +68.00% | 1 | 31 | 0.68 | 0.66 | 0.05 | -0.37 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 118.00 | 3.50 | 3.80 | 3.50 | +1.73 | +97.74% | 7 | 42 | 0.68 | 0.61 | 0.05 | -0.39 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 119.00 | 2.90 | 3.20 | 3.40 | +1.98 | +139.44% | 9 | 388 | 0.59 | 0.55 | 0.06 | -0.41 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 120.00 | 2.40 | 2.95 | 2.85 | +1.30 | +83.88% | 22 | 107 | 0.66 | 0.49 | 0.06 | -0.42 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 121.00 | 1.95 | 2.65 | 1.75 | -3.65 | -67.60% | 112 | 28 | 0.65 | 0.43 | 0.06 | -0.42 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 122.00 | 1.60 | 1.80 | 2.14 | +1.14 | +114.00% | 7 | 10 | 0.64 | 0.38 | 0.06 | -0.42 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 123.00 | 0.00 | 1.50 | 0.97 | -0.73 | -42.95% | 1 | 2 | 1.16 | 0.32 | 0.06 | -0.41 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 124.00 | 1.00 | 1.20 | 1.30 | +0.02 | +1.57% | 42 | 2 | 0.64 | 0.27 | 0.05 | -0.39 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 125.00 | 0.75 | 1.00 | 1.05 | +0.45 | +75.00% | 11 | 87 | 0.64 | 0.23 | 0.05 | -0.36 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 126.00 | 0.00 | 0.85 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.19 | 0.04 | -0.33 | 5/20/2025 | 5/27/2025 12:58:46 PM EST |
| 127.00 | 0.00 | 0.70 | % | 0 | 0 | 0.74 | 0.16 | 0.04 | -0.30 | 5/27/2025 12:58:46 PM EST | |||
| 128.00 | 0.00 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.13 | 0.03 | -0.26 | 5/20/2025 | 5/27/2025 12:58:46 PM EST |
| 129.00 | 0.00 | 0.45 | 1.72 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.10 | 0.03 | -0.23 | 5/19/2025 | 5/27/2025 12:58:46 PM EST |
| 130.00 | 0.25 | 0.35 | 0.26 | +0.03 | +13.05% | 69 | 1,047 | 0.65 | 0.08 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 131.00 | 0.00 | 0.30 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.06 | 0.02 | -0.16 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 132.00 | 0.00 | 0.40 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.05 | 0.02 | -0.14 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 133.00 | 0.00 | 2.50 | % | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.11 | 5/27/2025 12:58:46 PM EST | |||
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.03 | 0.01 | -0.09 | 5/27/2025 12:58:46 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.02 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 136.00 | 0.00 | 1.45 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | -0.05 | 5/27/2025 12:58:46 PM EST | |||
| 137.00 | 0.00 | 1.40 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | -0.04 | 5/27/2025 12:58:46 PM EST | |||
| 138.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.03 | 5/27/2025 12:58:46 PM EST | |||
| 139.00 | 0.00 | 1.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 5/27/2025 12:58:46 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:58:46 PM EST |
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:46 PM EST | |||
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:46 PM EST | |||
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 144.00 | 0.00 | 2.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:46 PM EST |
| 146.00 | 0.00 | 1.55 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 147.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.78 | 0.00 | 0.00% | 0 | 44 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:46 PM EST |
| 152.50 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 52 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:46 PM EST |
| 157.50 | 0.00 | 1.55 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:46 PM EST |
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 21 | 4.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:46 PM EST |
| 70.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 18 | 5.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:46 PM EST |
| 75.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 70 | 4.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 80.00 | 0.00 | 2.35 | 0.21 | 0.00 | 0.00% | 0 | 15 | 3.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:46 PM EST |
| 81.00 | 0.00 | 1.35 | 2.75 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:46 PM EST |
| 82.00 | 0.00 | 1.55 | 0.82 | 0.00 | 0.00% | 0 | 11 | 3.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:46 PM EST |
| 83.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:46 PM EST |
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:46 PM EST |
| 86.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:46 PM EST |
| 87.00 | 0.00 | 1.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 88.00 | 0.00 | 1.35 | 3.62 | 0.00 | 0.00% | 0 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:46 PM EST |
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 90.00 | 0.00 | 1.35 | 3.95 | 0.00 | 0.00% | 0 | 101 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:46 PM EST |
| 91.00 | 0.00 | 1.35 | 4.10 | 0.00 | 0.00% | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:46 PM EST |
| 92.00 | 0.00 | 1.35 | 7.30 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:46 PM EST |
| 93.00 | 0.00 | 1.35 | 5.70 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:46 PM EST |
| 94.00 | 0.00 | 1.35 | 7.00 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:46 PM EST |
| 95.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 3,605 | 2.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 96.00 | 0.00 | 2.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:46 PM EST |
| 97.00 | 0.00 | 1.40 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 98.00 | 0.00 | 1.60 | 9.20 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:46 PM EST |
| 99.00 | 0.00 | 1.60 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.10 | -0.20 | -66.67% | 5 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 101.00 | 0.00 | 2.10 | 10.80 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:46 PM EST |
| 102.00 | 0.00 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:46 PM EST |
| 103.00 | 0.00 | 1.40 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:46 PM EST | |||
| 104.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 33 | 1.26 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 105.00 | 0.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.02 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 106.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 11 | 1.00 | -0.03 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 107.00 | 0.00 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.04 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 108.00 | 0.00 | 0.30 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.05 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 12:58:46 PM EST |
| 109.00 | 0.00 | 0.40 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.07 | 0.02 | -0.12 | 5/22/2025 | 5/27/2025 12:58:46 PM EST |
| 110.00 | 0.20 | 0.45 | 0.50 | -0.66 | -56.90% | 1 | 21 | 0.70 | -0.10 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 111.00 | 0.00 | 0.70 | 0.67 | -8.83 | -92.95% | 1 | 4 | 0.83 | -0.11 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 112.00 | 0.00 | 0.70 | 3.15 | 0.00 | 0.00% | 0 | 36 | 0.77 | -0.14 | 0.03 | -0.21 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 113.00 | 0.00 | 0.85 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.17 | 0.03 | -0.24 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 114.00 | 0.70 | 1.00 | 1.04 | -2.56 | -71.12% | 1 | 17 | 0.64 | -0.20 | 0.04 | -0.28 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 115.00 | 0.90 | 1.25 | 5.00 | 0.00 | 0.00% | 0 | 55 | 0.64 | -0.24 | 0.04 | -0.31 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 116.00 | 1.15 | 1.50 | 1.70 | -3.96 | -69.97% | 3 | 1 | 0.63 | -0.29 | 0.04 | -0.34 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 117.00 | 1.50 | 1.85 | 1.74 | -4.16 | -70.51% | 1 | 2 | 0.62 | -0.34 | 0.05 | -0.37 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 118.00 | 1.85 | 2.25 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.39 | 0.05 | -0.39 | 5/13/2025 | 5/27/2025 12:58:46 PM EST |
| 119.00 | 2.30 | 2.70 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.45 | 0.06 | -0.41 | 5/21/2025 | 5/27/2025 12:58:46 PM EST |
| 120.00 | 2.75 | 3.20 | % | 0 | 0 | 0.58 | -0.51 | 0.06 | -0.42 | 5/27/2025 12:58:46 PM EST | |||
| 121.00 | 3.30 | 3.80 | 5.20 | -2.80 | -35.00% | 2 | 1 | 0.61 | -0.57 | 0.06 | -0.42 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 122.00 | 4.00 | 4.40 | % | 0 | 0 | 0.58 | -0.62 | 0.06 | -0.42 | 5/27/2025 12:58:46 PM EST | |||
| 123.00 | 4.50 | 5.00 | % | 0 | 0 | 0.60 | -0.68 | 0.06 | -0.41 | 5/27/2025 12:58:46 PM EST | |||
| 124.00 | 5.40 | 5.80 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.73 | 0.05 | -0.39 | 5/16/2025 | 5/27/2025 12:58:46 PM EST |
| 125.00 | 6.10 | 6.60 | 14.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.77 | 0.05 | -0.36 | 5/12/2025 | 5/27/2025 12:58:46 PM EST |
| 126.00 | 6.70 | 7.80 | % | 0 | 0 | 0.53 | -0.81 | 0.04 | -0.33 | 5/27/2025 12:58:46 PM EST | |||
| 127.00 | 7.70 | 8.30 | 8.80 | -1.60 | -15.39% | 2 | 1 | 0.56 | -0.84 | 0.04 | -0.30 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 128.00 | 8.00 | 9.80 | % | 0 | 0 | 0.57 | -0.87 | 0.03 | -0.26 | 5/27/2025 12:58:46 PM EST | |||
| 129.00 | 9.00 | 11.10 | 16.94 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.90 | 0.03 | -0.23 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 130.00 | 9.10 | 12.60 | 11.74 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.92 | 0.03 | -0.20 | 5/19/2025 | 5/27/2025 12:58:46 PM EST |
| 131.00 | 10.10 | 13.80 | 18.85 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.94 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 132.00 | 11.10 | 14.70 | 15.10 | -4.74 | -23.90% | 16 | 5 | 1.40 | -0.95 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 133.00 | 12.10 | 15.70 | 16.12 | -4.68 | -22.50% | 16 | 5 | 1.46 | -0.96 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 134.00 | 13.00 | 16.70 | 17.09 | % | 16 | 0 | 1.49 | -0.97 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:46 PM EST | |
| 135.00 | 14.10 | 17.60 | 18.05 | -4.65 | -20.49% | 16 | 0 | 1.54 | -0.98 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 136.00 | 14.90 | 18.60 | 23.36 | 0.00 | 0.00% | 0 | 5 | 1.60 | -0.99 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 137.00 | 15.90 | 19.60 | 20.21 | -4.12 | -16.94% | 16 | 10 | 1.65 | -0.99 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 138.00 | 17.00 | 20.60 | 21.18 | -4.54 | -17.66% | 16 | 5 | 1.65 | -0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 139.00 | 18.40 | 21.60 | 21.87 | -4.81 | -18.03% | 16 | 0 | 1.73 | -1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 140.00 | 19.00 | 22.60 | 22.84 | -4.77 | -17.28% | 16 | 5 | 1.75 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 141.00 | 19.90 | 23.60 | 24.19 | -4.66 | -16.16% | 16 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 142.00 | 21.80 | 24.70 | 25.24 | -4.33 | -14.65% | 16 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 143.00 | 22.10 | 25.60 | 26.21 | -4.61 | -14.96% | 16 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 144.00 | 23.10 | 26.50 | 27.16 | +2.19 | +8.78% | 16 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 145.00 | 24.10 | 27.30 | 28.27 | -4.50 | -13.74% | 16 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 146.00 | 25.50 | 28.60 | 29.24 | -4.50 | -13.34% | 16 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 147.00 | 26.30 | 29.10 | 34.78 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:46 PM EST |
| 148.00 | 26.80 | 29.60 | 31.16 | -4.63 | -12.94% | 16 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 149.00 | 27.20 | 31.60 | 32.13 | -4.62 | -12.58% | 16 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 150.00 | 28.60 | 31.70 | 33.07 | -4.69 | -12.43% | 16 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 152.50 | 30.70 | 35.10 | 35.54 | -4.63 | -11.53% | 16 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 155.00 | 33.20 | 37.60 | 37.72 | -5.09 | -11.89% | 10 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |
| 157.50 | 35.90 | 40.10 | 40.19 | -4.95 | -10.97% | 10 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:46 PM EST |