Options Chain for ASTERA LABS INC COM (ALAB) - $97.50 as of 5/28/2025 5:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 67.80 | 71.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.00 | 66.80 | 70.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 29.00 | 65.70 | 69.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 64.70 | 68.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 31.00 | 63.80 | 67.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 32.00 | 62.80 | 66.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 33.00 | 61.80 | 65.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 34.00 | 60.80 | 64.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 59.80 | 63.60 | 63.61 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 36.00 | 58.80 | 62.60 | 62.64 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 37.00 | 57.80 | 61.60 | % | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 38.00 | 56.80 | 60.60 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 39.00 | 55.80 | 59.60 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 55.30 | 58.40 | 21.06 | 0.00 | 0.00% | 0 | 15 | 9.06 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 4:00:00 PM EST |
| 41.00 | 53.80 | 57.60 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 42.00 | 52.80 | 56.60 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 43.00 | 51.80 | 55.60 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 44.00 | 50.80 | 54.60 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 49.80 | 53.60 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 46.00 | 48.80 | 52.60 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 47.00 | 47.80 | 51.50 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 48.00 | 46.80 | 50.60 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 49.00 | 45.80 | 49.60 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 44.80 | 48.60 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 51.00 | 43.90 | 47.60 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 52.00 | 43.00 | 46.50 | 15.00 | 0.00 | 0.00% | 0 | 8 | 6.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:00 PM EST |
| 53.00 | 41.80 | 45.60 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 54.00 | 40.80 | 44.60 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 39.80 | 43.60 | 24.90 | 0.00 | 0.00% | 0 | 8 | 6.33 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 56.00 | 38.80 | 42.60 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 57.00 | 37.80 | 41.50 | 7.88 | 0.00 | 0.00% | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:00 PM EST |
| 58.00 | 36.90 | 40.60 | 30.09 | 0.00 | 0.00% | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 59.00 | 35.80 | 39.50 | 10.75 | 0.00 | 0.00% | 0 | 3 | 5.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 34.80 | 38.60 | 10.29 | 0.00 | 0.00% | 0 | 12 | 5.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:00 PM EST |
| 61.00 | 33.90 | 37.50 | 14.10 | 0.00 | 0.00% | 0 | 13 | 5.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 32.80 | 36.60 | 18.86 | 0.00 | 0.00% | 0 | 8 | 5.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 63.00 | 31.80 | 35.60 | 15.80 | 0.00 | 0.00% | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 64.00 | 30.80 | 34.60 | 27.95 | 0.00 | 0.00% | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 30.50 | 32.40 | 31.77 | 0.00 | 0.00% | 0 | 1,264 | 3.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 66.00 | 28.80 | 32.60 | 24.05 | 0.00 | 0.00% | 0 | 6 | 4.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 67.00 | 28.00 | 31.50 | 27.00 | 0.00 | 0.00% | 0 | 7 | 4.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 68.00 | 26.80 | 30.60 | 30.21 | 0.00 | 0.00% | 0 | 6 | 4.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 69.00 | 27.10 | 29.60 | 25.25 | 0.00 | 0.00% | 0 | 20 | 4.26 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 26.00 | 27.50 | 24.42 | 0.00 | 0.00% | 0 | 560 | 3.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 71.00 | 24.40 | 26.50 | 26.35 | +2.95 | +12.61% | 1 | 103 | 2.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 72.00 | 24.20 | 25.20 | 25.80 | -0.39 | -1.49% | 3 | 30 | 2.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 73.00 | 22.90 | 25.20 | 25.45 | 0.00 | 0.00% | 0 | 23 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 74.00 | 21.70 | 24.00 | 23.75 | +15.15 | +176.17% | 4 | 47 | 3.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 20.80 | 22.50 | 22.70 | -0.70 | -3.00% | 1 | 138 | 2.74 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 76.00 | 19.50 | 22.50 | 21.10 | 0.00 | 0.00% | 0 | 6 | 3.34 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 77.00 | 18.90 | 20.60 | 14.02 | 0.00 | 0.00% | 0 | 37 | 2.60 | 0.99 | 0.00 | -0.04 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 78.00 | 17.60 | 20.30 | 20.25 | 0.00 | 0.00% | 0 | 19 | 3.03 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 79.00 | 16.40 | 19.50 | 19.29 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.98 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 16.30 | 17.50 | 17.64 | -0.86 | -4.65% | 1 | 256 | 2.12 | 0.97 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 81.00 | 14.10 | 17.70 | 10.87 | 0.00 | 0.00% | 0 | 10 | 2.77 | 0.97 | 0.01 | -0.11 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 82.00 | 13.80 | 16.10 | 12.50 | 0.00 | 0.00% | 0 | 28 | 2.48 | 0.97 | 0.01 | -0.11 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 83.00 | 12.90 | 14.90 | 15.46 | 0.00 | 0.00% | 0 | 16 | 2.25 | 0.96 | 0.01 | -0.16 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 84.00 | 11.60 | 13.40 | 12.48 | +1.33 | +11.93% | 11 | 23 | 0.91 | 0.95 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 85.00 | 10.90 | 12.50 | 12.30 | -0.95 | -7.17% | 14 | 551 | 1.05 | 0.91 | 0.02 | -0.38 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 86.00 | 9.80 | 12.30 | 12.70 | 0.00 | 0.00% | 0 | 24 | 2.10 | 0.91 | 0.02 | -0.36 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 87.00 | 9.20 | 11.10 | 11.58 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.89 | 0.02 | -0.38 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 88.00 | 8.10 | 10.30 | 11.08 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.86 | 0.03 | -0.47 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 89.00 | 7.10 | 9.60 | 6.90 | 0.00 | 0.00% | 0 | 9 | 1.86 | 0.84 | 0.03 | -0.51 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 90.00 | 7.00 | 7.70 | 7.28 | -0.97 | -11.76% | 8 | 170 | 1.60 | 0.81 | 0.03 | -0.55 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 91.00 | 5.80 | 6.80 | 6.80 | -1.22 | -15.22% | 12 | 119 | 0.95 | 0.78 | 0.04 | -0.59 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 92.00 | 4.60 | 6.40 | 5.90 | -0.77 | -11.55% | 8 | 44 | 1.66 | 0.74 | 0.04 | -0.63 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 93.00 | 3.40 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 513 | 0.96 | 0.69 | 0.05 | -0.66 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 94.00 | 2.70 | 4.90 | 6.10 | +0.05 | +0.83% | 5 | 570 | 1.10 | 0.65 | 0.05 | -0.69 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 95.00 | 3.30 | 3.90 | 4.00 | -0.50 | -11.12% | 37 | 201 | 0.99 | 0.60 | 0.05 | -0.71 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 96.00 | 2.05 | 5.00 | 3.80 | -0.40 | -9.53% | 30 | 104 | 1.15 | 0.54 | 0.05 | -0.73 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 96.50 | 1.85 | 4.20 | 3.90 | -0.25 | -6.03% | 21 | 198 | 1.06 | 0.51 | 0.06 | -0.73 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 97.00 | 2.45 | 3.30 | 3.40 | -0.70 | -17.08% | 12 | 81 | 1.09 | 0.49 | 0.06 | -0.73 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 98.00 | 2.05 | 2.40 | 2.25 | -1.15 | -33.83% | 120 | 299 | 1.01 | 0.43 | 0.05 | -0.72 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 99.00 | 1.60 | 2.10 | 1.95 | -0.40 | -17.03% | 36 | 135 | 1.01 | 0.38 | 0.05 | -0.69 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 100.00 | 1.00 | 1.60 | 1.50 | -0.56 | -27.19% | 131 | 1,233 | 1.01 | 0.33 | 0.05 | -0.66 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 101.00 | 0.90 | 1.40 | 1.57 | -0.33 | -17.37% | 20 | 170 | 1.00 | 0.29 | 0.05 | -0.63 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 102.00 | 0.80 | 1.15 | 1.10 | -0.50 | -31.25% | 21 | 96 | 1.00 | 0.24 | 0.04 | -0.59 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 103.00 | 0.65 | 1.05 | 1.22 | -0.08 | -6.16% | 21 | 111 | 1.04 | 0.21 | 0.04 | -0.55 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 104.00 | 0.30 | 0.85 | 0.87 | -0.13 | -13.00% | 11 | 87 | 0.97 | 0.18 | 0.04 | -0.51 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 105.00 | 0.45 | 0.65 | 0.60 | -0.15 | -20.00% | 123 | 314 | 1.04 | 0.15 | 0.03 | -0.46 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 0.55 | 0.75 | -0.14 | -15.73% | 16 | 31 | 1.09 | 0.13 | 0.03 | -0.43 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 107.00 | 0.05 | 0.65 | 0.55 | -0.02 | -3.51% | 9 | 76 | 1.04 | 0.11 | 0.02 | -0.40 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 108.00 | 0.30 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 85 | 1.20 | 0.09 | 0.02 | -0.35 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.70 | 0.39 | -0.09 | -18.75% | 1 | 6 | 1.74 | 0.06 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 110.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 20 | 563 | 1.40 | 0.06 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.04 | 0.01 | -0.14 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 7 | 1 | 1.08 | 0.04 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 113.00 | 0.10 | 1.10 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.03 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.02 | 0.01 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.69 | 0.02 | 0.01 | -0.05 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.01 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.01 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 118.00 | 0.00 | 1.30 | % | 0 | 0 | 2.43 | 0.01 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 119.00 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.01 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.01 | 0.00 | -0.02 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 1.35 | 0.22 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 28.00 | 0.00 | 2.10 | 0.42 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 29.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.10 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.65 | 0.09 | -0.11 | -55.00% | 2 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 1.35 | 0.12 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 50.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 1.55 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 1.70 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 4 | 4.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 5 | 6.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 4 | 5.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 1.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 3 | 5.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 22 | 5.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 11 | 5.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 23 | 5.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 38 | 5.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 85 | 4.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 57 | 4.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 1.75 | 3.80 | 0.00 | 0.00% | 0 | 7 | 4.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 4 | 4.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 1.50 | 2.51 | 0.00 | 0.00% | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 2.05 | 0.32 | 0.00 | 0.00% | 0 | 17 | 4.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 11 | 4.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 2.00 | 0.43 | 0.00 | 0.00% | 0 | 11 | 4.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 521 | 2.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 2.10 | 0.43 | 0.00 | 0.00% | 0 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 95 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 669 | 1.86 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.87 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.69 | -0.01 | 0.00 | -0.04 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 50 | 1.78 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.76 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 9 | 51 | 1.22 | -0.03 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.15 | 0.11 | +0.03 | +37.50% | 2 | 43 | 1.12 | -0.03 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 89 | 1.65 | -0.03 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 1.05 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.51 | -0.04 | 0.01 | -0.16 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 84.00 | 0.05 | 0.55 | 0.13 | -0.07 | -35.00% | 1 | 103 | 1.73 | -0.05 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 85.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 21 | 138 | 1.08 | -0.09 | 0.02 | -0.38 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 86.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 14 | 143 | 1.07 | -0.09 | 0.02 | -0.36 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 87.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 87 | 1.29 | -0.11 | 0.02 | -0.38 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 88.00 | 0.35 | 0.80 | 0.40 | -0.02 | -4.77% | 8 | 130 | 1.15 | -0.14 | 0.03 | -0.47 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 89.00 | 0.30 | 0.80 | 0.49 | -0.01 | -2.00% | 10 | 89 | 1.04 | -0.16 | 0.03 | -0.51 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 90.00 | 0.60 | 1.05 | 0.75 | +0.08 | +11.94% | 143 | 207 | 1.09 | -0.19 | 0.03 | -0.55 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 91.00 | 0.70 | 1.10 | 0.89 | +0.04 | +4.71% | 30 | 120 | 1.02 | -0.22 | 0.04 | -0.59 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 92.00 | 0.75 | 1.60 | 0.82 | -0.27 | -24.78% | 96 | 121 | 1.03 | -0.26 | 0.04 | -0.63 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 93.00 | 1.00 | 1.65 | 1.10 | -0.23 | -17.30% | 45 | 79 | 1.05 | -0.31 | 0.05 | -0.66 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 94.00 | 1.50 | 2.05 | 1.70 | +0.38 | +28.79% | 12 | 86 | 1.01 | -0.35 | 0.05 | -0.69 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 95.00 | 1.90 | 3.40 | 2.02 | -0.03 | -1.47% | 327 | 418 | 1.18 | -0.40 | 0.05 | -0.71 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 96.00 | 2.10 | 4.40 | 2.37 | +0.02 | +0.86% | 21 | 38 | 1.22 | -0.46 | 0.05 | -0.73 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 96.50 | 2.25 | 4.60 | 2.95 | +0.55 | +22.92% | 10 | 7 | 1.20 | -0.49 | 0.06 | -0.73 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 97.00 | 2.50 | 4.00 | 2.80 | 0.00 | 0.00% | 19 | 62 | 1.06 | -0.51 | 0.06 | -0.73 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 98.00 | 3.40 | 4.80 | 3.40 | -0.10 | -2.86% | 171 | 350 | 1.14 | -0.57 | 0.05 | -0.72 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 99.00 | 2.70 | 5.70 | 4.00 | 0.00 | 0.00% | 97 | 150 | 0.95 | -0.62 | 0.05 | -0.69 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 100.00 | 4.50 | 6.10 | 4.60 | +1.03 | +28.86% | 16 | 12 | 1.13 | -0.67 | 0.05 | -0.66 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 101.00 | 5.10 | 7.20 | % | 0 | 0 | 1.60 | -0.71 | 0.05 | -0.63 | 5/28/2025 4:00:00 PM EST | |||
| 102.00 | 4.60 | 7.40 | 6.00 | % | 12 | 0 | 0.74 | -0.76 | 0.04 | -0.59 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 103.00 | 5.20 | 9.00 | % | 0 | 0 | 1.76 | -0.79 | 0.04 | -0.55 | 5/28/2025 4:00:00 PM EST | |||
| 104.00 | 6.20 | 9.80 | % | 0 | 0 | 1.83 | -0.82 | 0.04 | -0.51 | 5/28/2025 4:00:00 PM EST | |||
| 105.00 | 7.40 | 10.80 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.85 | 0.03 | -0.46 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 106.00 | 7.90 | 11.80 | % | 0 | 0 | 1.83 | -0.87 | 0.03 | -0.43 | 5/28/2025 4:00:00 PM EST | |||
| 107.00 | 8.80 | 11.30 | % | 0 | 0 | 1.41 | -0.89 | 0.02 | -0.40 | 5/28/2025 4:00:00 PM EST | |||
| 108.00 | 10.30 | 12.40 | % | 0 | 0 | 1.38 | -0.91 | 0.02 | -0.35 | 5/28/2025 4:00:00 PM EST | |||
| 109.00 | 11.10 | 14.10 | % | 0 | 0 | 1.68 | -0.94 | 0.02 | -0.21 | 5/28/2025 4:00:00 PM EST | |||
| 110.00 | 12.10 | 15.00 | % | 0 | 0 | 1.70 | -0.94 | 0.02 | -0.21 | 5/28/2025 4:00:00 PM EST | |||
| 111.00 | 13.00 | 15.40 | % | 0 | 0 | 1.78 | -0.96 | 0.01 | -0.14 | 5/28/2025 4:00:00 PM EST | |||
| 112.00 | 14.20 | 17.00 | % | 0 | 0 | 1.79 | -0.96 | 0.01 | -0.13 | 5/28/2025 4:00:00 PM EST | |||
| 113.00 | 15.30 | 17.80 | % | 0 | 0 | 1.80 | -0.97 | 0.01 | -0.08 | 5/28/2025 4:00:00 PM EST | |||
| 114.00 | 15.90 | 18.30 | % | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 115.00 | 16.60 | 19.50 | % | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 116.00 | 17.50 | 20.50 | % | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 117.00 | 18.90 | 21.50 | % | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 118.00 | 19.60 | 22.50 | % | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 119.00 | 20.50 | 23.30 | % | 0 | 0 | 2.27 | -0.99 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 120.00 | 21.50 | 25.00 | % | 0 | 0 | 2.33 | -0.99 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 125.00 | 26.60 | 30.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 130.00 | 31.70 | 34.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |