Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $49.60 as of 5/28/2025 5:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.55 | 34.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 21.00 | 29.55 | 33.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 22.00 | 28.55 | 32.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 22.50 | 28.05 | 31.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 23.00 | 27.55 | 31.50 | 10.00 | 0.00 | 0.00% | 0 | 21 | 8.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:45 PM EST |
| 23.50 | 27.05 | 30.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 24.00 | 26.75 | 29.95 | 22.10 | 0.00 | 0.00% | 0 | 53 | 9.58 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 24.50 | 26.05 | 29.45 | % | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 25.00 | 25.60 | 29.50 | 25.35 | +18.20 | +254.55% | 2 | 16 | 9.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 25.50 | 25.05 | 28.45 | 24.87 | % | 2 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 26.00 | 24.60 | 27.95 | 6.68 | 0.00 | 0.00% | 0 | 3 | 8.93 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:45 PM EST |
| 26.50 | 24.05 | 27.95 | 24.08 | +6.08 | +33.78% | 2 | 1 | 8.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 27.00 | 23.80 | 27.35 | 23.60 | +17.90 | +314.04% | 2 | 34 | 8.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 27.50 | 23.10 | 27.00 | 22.98 | % | 4 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 28.00 | 22.85 | 25.70 | 22.95 | +18.25 | +388.30% | 10 | 16 | 6.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 28.50 | 22.05 | 26.00 | 22.47 | % | 12 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 29.00 | 21.90 | 24.90 | 21.97 | +18.12 | +470.65% | 6 | 17 | 6.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 29.50 | 21.05 | 25.00 | 20.11 | 0.00 | 0.00% | 0 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 30.00 | 20.85 | 23.75 | 19.63 | 0.00 | 0.00% | 0 | 64 | 5.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 30.50 | 20.05 | 24.00 | 18.36 | 0.00 | 0.00% | 0 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 31.00 | 19.85 | 23.15 | 17.88 | 0.00 | 0.00% | 0 | 28 | 4.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 31.50 | 19.00 | 23.00 | 17.24 | 0.00 | 0.00% | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 32.00 | 19.20 | 21.55 | 20.80 | +3.52 | +20.37% | 1 | 734 | 4.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 32.50 | 19.00 | 21.65 | 16.51 | 0.00 | 0.00% | 0 | 34 | 3.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 33.00 | 18.50 | 20.30 | 16.03 | 0.00 | 0.00% | 0 | 1,162 | 4.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 33.50 | 17.10 | 20.95 | 15.35 | 0.00 | 0.00% | 0 | 13 | 6.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 34.00 | 18.45 | 20.15 | 14.96 | 0.00 | 0.00% | 0 | 106 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 34.50 | 17.00 | 18.90 | 14.26 | 0.00 | 0.00% | 0 | 29 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 35.00 | 17.45 | 17.95 | 17.00 | +2.40 | +16.44% | 2 | 267 | 3.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 35.50 | 15.05 | 18.85 | 17.05 | +3.55 | +26.30% | 2 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 36.00 | 15.15 | 17.95 | 16.12 | +3.42 | +26.93% | 1 | 45 | 3.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 36.50 | 14.50 | 17.85 | 11.87 | 0.00 | 0.00% | 0 | 626 | 3.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 37.00 | 14.95 | 16.45 | 15.60 | +3.35 | +27.35% | 2 | 622 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 37.50 | 13.10 | 16.85 | 11.31 | 0.00 | 0.00% | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 38.00 | 14.50 | 16.40 | 14.76 | +3.08 | +26.37% | 2 | 472 | 2.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 38.50 | 12.10 | 15.90 | 7.31 | 0.00 | 0.00% | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 39.00 | 13.50 | 15.35 | 13.21 | +2.76 | +26.42% | 20 | 110 | 2.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 39.50 | 11.15 | 14.90 | 7.63 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 40.00 | 11.55 | 13.30 | 12.20 | +3.31 | +37.24% | 20 | 154 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 40.50 | 11.95 | 13.15 | 9.18 | 0.00 | 0.00% | 0 | 50 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 41.00 | 11.50 | 12.60 | 11.20 | +3.30 | +41.78% | 20 | 84 | 2.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 41.50 | 9.30 | 12.75 | 6.99 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 42.00 | 10.45 | 11.65 | 10.25 | +2.48 | +31.92% | 20 | 42 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 42.50 | 10.00 | 11.10 | 4.75 | 0.00 | 0.00% | 0 | 27 | 1.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 43.00 | 9.55 | 10.55 | 9.21 | +2.76 | +42.80% | 152 | 166 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 43.50 | 8.35 | 9.65 | 5.27 | 0.00 | 0.00% | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 44.00 | 8.50 | 9.55 | 8.10 | +2.40 | +42.11% | 22 | 48 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 44.50 | 7.80 | 8.55 | 4.21 | 0.00 | 0.00% | 0 | 23 | 1.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 45.00 | 7.25 | 7.85 | 7.75 | +3.13 | +67.75% | 3 | 763 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 45.50 | 7.00 | 8.25 | 5.60 | +1.85 | +49.34% | 2 | 32 | 1.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 46.00 | 6.50 | 7.05 | 6.29 | +2.31 | +58.04% | 31 | 438 | 1.54 | 0.98 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 47.00 | 5.45 | 6.30 | 5.68 | +2.72 | +91.90% | 23 | 38 | 1.22 | 0.97 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 48.00 | 4.60 | 5.25 | 4.55 | +2.55 | +127.50% | 332 | 1,375 | 0.98 | 0.95 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 49.00 | 3.30 | 3.90 | 3.35 | +1.95 | +139.29% | 170 | 532 | 0.86 | 0.92 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 50.00 | 2.76 | 3.00 | 2.89 | +1.93 | +201.05% | 5,485 | 5,361 | 0.72 | 0.87 | 0.10 | -0.14 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 51.00 | 1.89 | 2.20 | 1.81 | +1.26 | +229.10% | 482 | 227 | 0.66 | 0.76 | 0.14 | -0.19 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 52.00 | 1.14 | 1.60 | 1.20 | +0.82 | +215.79% | 1,777 | 213 | 0.74 | 0.61 | 0.17 | -0.23 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 53.00 | 0.70 | 0.95 | 0.89 | +0.63 | +242.31% | 15,252 | 58 | 0.63 | 0.45 | 0.16 | -0.24 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 54.00 | 0.30 | 0.73 | 0.52 | +0.38 | +271.43% | 572 | 46 | 0.68 | 0.31 | 0.13 | -0.21 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 55.00 | 0.26 | 0.30 | 0.27 | +0.18 | +200.00% | 605 | 100 | 0.69 | 0.20 | 0.10 | -0.17 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 1,138 | 343 | 0.89 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 1 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 4 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:45 PM EST |
| 22.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:45 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 23.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 24.50 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 26.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 26.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 27.50 | 0.00 | 0.01 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 28.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 28.50 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 86 | 2.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 4 | 4,069 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 30.50 | 0.00 | 0.01 | 0.03 | -0.10 | -76.93% | 4 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 41 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 31.50 | 0.00 | 0.01 | 0.09 | +0.05 | +125.00% | 2 | 62 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 256 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 394 | 2.46 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 33.00 | 0.00 | 0.01 | 0.09 | -2.53 | -96.57% | 2 | 9 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 33.50 | 0.00 | 0.01 | 0.09 | -0.02 | -18.19% | 4 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 34.00 | 0.00 | 0.01 | 0.05 | -0.08 | -61.54% | 4 | 75 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 34.50 | 0.00 | 0.01 | 0.07 | -0.13 | -65.00% | 2 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.09 | 0.01 | -0.04 | -80.00% | 3 | 454 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 35.50 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 3 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 103 | 2.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 36.50 | 0.00 | 0.16 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 37.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 61 | 3.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 20 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 143 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 38.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 39.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 39.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 42 | 2.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 275 | 556 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 10 | 410 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 129 | 164 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 41.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 549 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 42.50 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 658 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 158 | 341 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 43.50 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 1 | 109 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 44.00 | 0.01 | 0.03 | 0.01 | -0.08 | -88.89% | 17 | 219 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 44.50 | 0.00 | 0.12 | 0.18 | -0.09 | -33.34% | 1 | 105 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 45.00 | 0.02 | 0.07 | 0.02 | -0.03 | -60.00% | 141 | 3,442 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 45.50 | 0.01 | 0.24 | 0.03 | -0.08 | -72.73% | 56 | 257 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 46.00 | 0.02 | 0.04 | 0.03 | -0.12 | -80.00% | 361 | 2,400 | 0.88 | -0.02 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 47.00 | 0.02 | 0.05 | 0.05 | -0.19 | -79.17% | 31 | 556 | 0.79 | -0.03 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 48.00 | 0.05 | 0.19 | 0.08 | -0.42 | -84.00% | 64 | 149 | 0.90 | -0.05 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 49.00 | 0.08 | 0.13 | 0.12 | -0.62 | -83.79% | 256 | 113 | 0.70 | -0.08 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 50.00 | 0.19 | 0.21 | 0.21 | -1.29 | -86.00% | 338 | 1,027 | 0.66 | -0.13 | 0.10 | -0.14 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 51.00 | 0.27 | 0.44 | 0.34 | -1.71 | -83.42% | 1,136 | 3 | 0.57 | -0.24 | 0.14 | -0.19 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 52.00 | 0.61 | 0.84 | 0.76 | -3.39 | -81.69% | 716 | 3 | 0.59 | -0.39 | 0.17 | -0.23 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 53.00 | 1.10 | 1.28 | 1.20 | -4.84 | -80.14% | 247 | 2 | 0.59 | -0.55 | 0.16 | -0.24 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 54.00 | 1.70 | 2.07 | 2.19 | % | 10 | 0 | 0.58 | -0.69 | 0.13 | -0.21 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 55.00 | 2.35 | 2.73 | 2.73 | % | 13 | 0 | 0.64 | -0.80 | 0.10 | -0.17 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 60.00 | 5.90 | 9.35 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 65.00 | 10.95 | 14.40 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 70.00 | 15.50 | 19.45 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 75.00 | 20.50 | 24.45 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST |