Options Chain for NETEASE INC SPONSORED ADS (NTES) - $119.75 as of 5/27/2025 2:12:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 66.50 | 70.60 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 60.00 | 61.50 | 65.60 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 65.00 | 56.50 | 60.60 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 70.00 | 51.50 | 55.60 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 75.00 | 46.50 | 50.40 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 77.00 | 44.50 | 48.40 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 78.00 | 43.50 | 47.40 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 79.00 | 42.50 | 46.40 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 80.00 | 41.50 | 45.60 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 81.00 | 40.50 | 44.40 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 82.00 | 39.50 | 43.40 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 83.00 | 38.50 | 42.60 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 84.00 | 37.50 | 41.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 85.00 | 36.50 | 40.60 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 86.00 | 35.50 | 39.60 | 21.59 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:00 PM EST |
| 87.00 | 34.50 | 38.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 88.00 | 33.50 | 37.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 89.00 | 32.50 | 36.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 90.00 | 31.50 | 35.60 | 17.50 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:00 PM EST |
| 91.00 | 30.60 | 34.60 | 16.86 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:00 PM EST |
| 92.00 | 29.50 | 33.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 93.00 | 28.50 | 32.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 94.00 | 27.60 | 30.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 95.00 | 26.90 | 30.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 96.00 | 25.80 | 29.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 97.00 | 24.50 | 28.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 98.00 | 23.90 | 27.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 99.00 | 23.40 | 25.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 100.00 | 23.30 | 24.30 | 21.99 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 101.00 | 20.50 | 24.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 102.00 | 20.70 | 22.60 | 21.35 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 103.00 | 20.30 | 22.30 | 18.15 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 104.00 | 19.30 | 20.80 | 17.35 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 105.00 | 18.30 | 19.30 | 14.73 | 0.00 | 0.00% | 0 | 65 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 106.00 | 17.30 | 17.70 | 16.20 | 0.00 | 0.00% | 0 | 80 | 1.37 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 107.00 | 14.60 | 18.10 | 14.00 | 0.00 | 0.00% | 0 | 17 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 108.00 | 14.60 | 15.80 | 12.45 | 0.00 | 0.00% | 0 | 57 | 1.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 109.00 | 12.60 | 15.40 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 110.00 | 13.30 | 13.80 | 9.45 | 0.00 | 0.00% | 0 | 34 | 1.12 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 111.00 | 10.60 | 14.20 | 8.43 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 112.00 | 11.20 | 13.40 | 9.23 | 0.00 | 0.00% | 0 | 30 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 113.00 | 9.20 | 12.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 114.00 | 7.60 | 9.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 115.00 | 8.30 | 8.70 | 4.95 | 0.00 | 0.00% | 0 | 17 | 0.72 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 116.00 | 6.60 | 7.80 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 117.00 | 6.40 | 7.10 | 6.35 | +2.95 | +86.77% | 1 | 21 | 0.55 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 118.00 | 5.10 | 5.80 | 5.10 | +1.70 | +50.00% | 2 | 3 | 0.33 | 0.96 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 119.00 | 4.60 | 5.00 | 4.20 | +1.90 | +82.61% | 7 | 63 | 0.38 | 0.89 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 120.00 | 3.70 | 4.00 | 3.92 | +2.12 | +117.78% | 93 | 105 | 0.39 | 0.81 | 0.08 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 121.00 | 2.95 | 3.20 | 2.90 | +1.50 | +107.15% | 17 | 231 | 0.46 | 0.72 | 0.09 | -0.17 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 122.00 | 2.25 | 2.55 | 2.60 | +1.55 | +147.62% | 7 | 56 | 0.38 | 0.62 | 0.10 | -0.20 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 123.00 | 1.65 | 1.85 | 1.75 | +0.85 | +94.45% | 107 | 89 | 0.37 | 0.53 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 124.00 | 1.20 | 1.50 | 1.34 | +0.68 | +103.03% | 19 | 132 | 0.40 | 0.43 | 0.09 | -0.22 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 125.00 | 0.85 | 1.00 | 0.90 | +0.25 | +38.47% | 59 | 132 | 0.37 | 0.34 | 0.08 | -0.21 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 126.00 | 0.60 | 0.75 | 0.65 | +0.20 | +44.45% | 32 | 74 | 0.38 | 0.27 | 0.07 | -0.20 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 127.00 | 0.40 | 0.75 | 0.52 | +0.10 | +23.81% | 2 | 31 | 0.38 | 0.20 | 0.06 | -0.17 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 128.00 | 0.25 | 0.40 | 0.30 | -0.50 | -62.50% | 6 | 4 | 0.39 | 0.15 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 129.00 | 0.15 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.11 | 0.04 | -0.12 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 130.00 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 4 | 32 | 0.41 | 0.07 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 131.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.05 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 132.00 | 0.00 | 1.10 | % | 0 | 0 | 0.88 | 0.03 | 0.01 | -0.04 | 5/27/2025 12:59:00 PM EST | |||
| 133.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 134.00 | 0.00 | 1.10 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 136.00 | 0.00 | 1.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 137.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 138.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 139.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 141.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 142.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 143.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 144.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 145.00 | 0.00 | 1.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 165.00 | 0.00 | 0.85 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 77.00 | 0.00 | 0.70 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 78.00 | 0.00 | 0.65 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 79.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.85 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 81.00 | 0.00 | 1.05 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 82.00 | 0.00 | 0.70 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 83.00 | 0.00 | 0.65 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 84.00 | 0.00 | 1.05 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 86.00 | 0.00 | 1.05 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 87.00 | 0.00 | 1.05 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 88.00 | 0.00 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:00 PM EST |
| 89.00 | 0.00 | 1.25 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 90.00 | 0.00 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:00 PM EST |
| 91.00 | 0.00 | 1.25 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 92.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 93.00 | 0.00 | 1.25 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 94.00 | 0.00 | 1.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 12 | 140 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 96.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:00 PM EST |
| 97.00 | 0.00 | 1.25 | 5.40 | 0.00 | 0.00% | 0 | 75 | 2.16 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 12:59:00 PM EST |
| 98.00 | 0.00 | 1.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 99.00 | 0.00 | 1.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 101.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 102.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 103.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 104.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 1.10 | 4.33 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 106.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 107.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 108.00 | 0.00 | 1.35 | 4.70 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 109.00 | 0.00 | 1.30 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 110.00 | 0.00 | 0.15 | 0.10 | -0.19 | -65.52% | 5 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 111.00 | 0.00 | 1.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 112.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 113.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 114.00 | 0.05 | 0.15 | 0.82 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | -0.70 | -87.50% | 5 | 41 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 116.00 | 0.10 | 0.20 | 0.20 | -1.12 | -84.85% | 2 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 117.00 | 0.15 | 0.25 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 118.00 | 0.00 | 0.35 | 0.44 | -1.36 | -75.56% | 1 | 14 | 0.42 | -0.04 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 119.00 | 0.00 | 0.50 | 2.67 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.11 | 0.07 | -0.08 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 120.00 | 0.55 | 0.70 | 0.62 | -2.20 | -78.02% | 25 | 60 | 0.40 | -0.19 | 0.08 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 121.00 | 0.80 | 0.90 | 4.80 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.28 | 0.09 | -0.17 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 122.00 | 1.15 | 1.25 | 1.25 | -3.15 | -71.60% | 11 | 23 | 0.39 | -0.38 | 0.10 | -0.20 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 123.00 | 1.60 | 1.80 | 1.75 | -3.05 | -63.55% | 51 | 16 | 0.39 | -0.47 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 124.00 | 2.20 | 2.35 | 5.00 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.57 | 0.09 | -0.22 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 125.00 | 2.85 | 3.10 | 2.93 | -2.97 | -50.34% | 2 | 94 | 0.41 | -0.66 | 0.08 | -0.21 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 126.00 | 3.60 | 3.80 | % | 0 | 0 | 0.43 | -0.73 | 0.07 | -0.20 | 5/27/2025 12:59:00 PM EST | |||
| 127.00 | 4.40 | 4.70 | % | 0 | 0 | 0.46 | -0.80 | 0.06 | -0.17 | 5/27/2025 12:59:00 PM EST | |||
| 128.00 | 5.00 | 5.60 | % | 0 | 0 | 0.50 | -0.85 | 0.05 | -0.14 | 5/27/2025 12:59:00 PM EST | |||
| 129.00 | 5.60 | 6.80 | % | 0 | 0 | 0.62 | -0.89 | 0.04 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 130.00 | 6.60 | 7.50 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.93 | 0.03 | -0.09 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 131.00 | 7.90 | 10.10 | % | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.07 | 5/27/2025 12:59:00 PM EST | |||
| 132.00 | 8.10 | 10.70 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.04 | 5/27/2025 12:59:00 PM EST | |||
| 133.00 | 8.30 | 12.10 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 134.00 | 9.50 | 13.10 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 135.00 | 10.20 | 14.00 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 136.00 | 11.20 | 15.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 137.00 | 12.30 | 15.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 138.00 | 13.70 | 17.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 139.00 | 14.00 | 18.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 140.00 | 15.40 | 19.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 141.00 | 16.70 | 20.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 142.00 | 17.50 | 20.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 143.00 | 18.50 | 22.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 144.00 | 19.10 | 22.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 145.00 | 20.10 | 24.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 146.00 | 21.20 | 25.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 147.00 | 22.20 | 26.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 148.00 | 23.10 | 27.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 149.00 | 24.10 | 28.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 150.00 | 25.10 | 29.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 155.00 | 30.10 | 34.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 160.00 | 35.00 | 39.10 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 165.00 | 40.20 | 43.60 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 170.00 | 45.10 | 49.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 175.00 | 50.10 | 54.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 180.00 | 55.10 | 59.10 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 185.00 | 60.50 | 64.10 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST |