Options Chain for APPLIED MATLS INC COM (AMAT) - $164.75 as of 5/29/2025 6:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.45 | 86.20 | % | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 80.00 | 78.30 | 81.10 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 85.00 | 72.45 | 76.20 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 90.00 | 67.45 | 71.20 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 95.00 | 62.45 | 66.10 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 100.00 | 57.50 | 61.10 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 105.00 | 52.45 | 56.15 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 110.00 | 47.45 | 51.10 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 115.00 | 42.50 | 46.10 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 120.00 | 37.50 | 41.10 | 28.76 | 0.00 | 0.00% | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:50 PM EST |
| 125.00 | 32.50 | 35.65 | 38.00 | 0.00 | 0.00% | 0 | 20 | 3.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 126.00 | 31.50 | 35.10 | 35.29 | 0.00 | 0.00% | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 127.00 | 30.50 | 34.10 | 34.39 | 0.00 | 0.00% | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 128.00 | 29.50 | 33.10 | 33.41 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 129.00 | 28.50 | 31.80 | 33.32 | 0.00 | 0.00% | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 130.00 | 28.05 | 30.20 | 29.84 | -3.16 | -9.58% | 2 | 22 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 131.00 | 26.95 | 29.55 | 28.86 | -1.94 | -6.30% | 2 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 132.00 | 25.55 | 28.95 | 29.85 | 0.00 | 0.00% | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 133.00 | 24.55 | 28.05 | 28.69 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 134.00 | 24.50 | 26.50 | 27.76 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 135.00 | 23.30 | 25.65 | 26.70 | 0.00 | 0.00% | 0 | 16 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 136.00 | 22.45 | 24.70 | 25.76 | 0.00 | 0.00% | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 137.00 | 21.15 | 23.75 | 24.78 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 138.00 | 19.95 | 22.90 | 34.75 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:50 PM EST |
| 139.00 | 19.15 | 21.75 | 26.18 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:50 PM EST |
| 140.00 | 18.80 | 19.80 | 16.80 | 0.00 | 0.00% | 0 | 50 | 1.63 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 141.00 | 17.35 | 19.40 | 31.75 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:50 PM EST |
| 142.00 | 16.35 | 18.60 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 143.00 | 15.30 | 16.75 | 18.39 | 0.00 | 0.00% | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 144.00 | 14.40 | 16.90 | 17.81 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 145.00 | 13.55 | 14.90 | 16.80 | 0.00 | 0.00% | 0 | 24 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 146.00 | 12.40 | 14.30 | 18.42 | 0.00 | 0.00% | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 147.00 | 11.40 | 13.40 | 17.39 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.99 | 0.01 | -0.03 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 148.00 | 10.40 | 12.50 | 13.82 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.98 | 0.01 | -0.04 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 149.00 | 9.65 | 11.20 | 11.40 | -0.80 | -6.56% | 8 | 18 | 1.23 | 0.97 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 150.00 | 8.50 | 9.85 | 9.00 | -3.77 | -29.53% | 26 | 144 | 0.94 | 0.97 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 152.50 | 5.95 | 7.55 | 7.71 | -1.95 | -20.19% | 1 | 53 | 0.86 | 0.94 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 155.00 | 4.25 | 5.15 | 4.80 | -3.38 | -41.32% | 29 | 623 | 0.40 | 0.86 | 0.05 | -0.28 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 157.50 | 2.58 | 2.80 | 2.69 | -3.66 | -57.64% | 150 | 241 | 0.46 | 0.70 | 0.09 | -0.73 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 160.00 | 1.20 | 1.51 | 1.45 | -2.06 | -58.69% | 244 | 399 | 0.45 | 0.44 | 0.10 | -0.79 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 162.50 | 0.35 | 0.66 | 0.57 | -1.46 | -71.93% | 471 | 620 | 0.47 | 0.23 | 0.08 | -0.54 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 165.00 | 0.17 | 0.23 | 0.22 | -1.03 | -82.40% | 596 | 1,427 | 0.50 | 0.11 | 0.04 | -0.24 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 167.50 | 0.08 | 0.11 | 0.09 | -0.59 | -86.77% | 178 | 928 | 0.56 | 0.05 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 170.00 | 0.04 | 0.05 | 0.07 | -0.22 | -75.87% | 161 | 1,104 | 0.61 | 0.02 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 0.04 | 0.04 | -0.13 | -76.48% | 43 | 328 | 0.72 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 175.00 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 109 | 689 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 677 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 344 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 11 | 92 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 235 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 187.50 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 97 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 192.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 339 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 197.50 | 0.00 | 0.01 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 347 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 173 | 2.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 376 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.39 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.39 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.39 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 15 | 3.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.39 | 0.17 | 0.00 | 0.00% | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 95 | 2.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 102 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 126.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 127.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 1 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 129.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 1 | 47 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.02 | 0.05 | -0.02 | -28.58% | 4 | 87 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 131.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 132.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 133.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 134.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 629 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 136.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 137.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 138.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 139.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 3 | 104 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 141.00 | 0.00 | 0.07 | 0.02 | -0.01 | -33.34% | 3 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 142.00 | 0.00 | 0.11 | 0.01 | -0.04 | -80.00% | 5 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 143.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 19 | 72 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 144.00 | 0.01 | 0.15 | 0.12 | +0.06 | +100.00% | 14 | 160 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 145.00 | 0.01 | 0.25 | 0.04 | -0.03 | -42.86% | 19 | 147 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 146.00 | 0.00 | 0.23 | 0.05 | -0.02 | -28.58% | 2 | 93 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 147.00 | 0.01 | 0.03 | 0.10 | +0.01 | +11.12% | 11 | 153 | 0.72 | -0.01 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 148.00 | 0.01 | 0.04 | 0.04 | -0.06 | -60.00% | 108 | 201 | 0.63 | -0.02 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 149.00 | 0.01 | 0.05 | 0.10 | -0.01 | -9.10% | 3 | 197 | 0.58 | -0.03 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 150.00 | 0.04 | 0.18 | 0.09 | -0.17 | -65.39% | 94 | 549 | 0.60 | -0.03 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 152.50 | 0.09 | 0.14 | 0.11 | -0.22 | -66.67% | 86 | 593 | 0.54 | -0.06 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 155.00 | 0.21 | 0.34 | 0.21 | -0.48 | -69.57% | 785 | 729 | 0.48 | -0.14 | 0.05 | -0.28 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 157.50 | 0.70 | 0.97 | 0.73 | -0.42 | -36.53% | 3,813 | 536 | 0.47 | -0.30 | 0.09 | -0.73 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 160.00 | 1.67 | 1.96 | 1.65 | -0.20 | -10.82% | 507 | 658 | 0.46 | -0.56 | 0.10 | -0.79 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 162.50 | 3.10 | 3.70 | 3.57 | +0.55 | +18.22% | 80 | 739 | 0.56 | -0.77 | 0.08 | -0.54 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 165.00 | 5.35 | 6.25 | 5.98 | +1.97 | +49.13% | 135 | 256 | 0.90 | -0.89 | 0.04 | -0.24 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 167.50 | 7.45 | 8.85 | 8.51 | +1.61 | +23.34% | 9 | 38 | 1.07 | -0.95 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 170.00 | 9.80 | 11.20 | 10.90 | +3.10 | +39.75% | 16 | 373 | 1.10 | -0.98 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 172.50 | 12.50 | 14.05 | 13.20 | -1.99 | -13.11% | 1 | 26 | 1.48 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 175.00 | 15.05 | 16.10 | 15.45 | +3.21 | +26.23% | 613 | 146 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 177.50 | 16.65 | 19.35 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:50 PM EST |
| 180.00 | 19.50 | 21.90 | 15.45 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:50 PM EST |
| 182.50 | 22.75 | 24.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 185.00 | 24.55 | 27.30 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:50 PM EST |
| 187.50 | 27.00 | 29.95 | 24.80 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 190.00 | 29.15 | 32.55 | 18.60 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:50 PM EST |
| 192.50 | 31.65 | 34.45 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 195.00 | 34.60 | 37.35 | 36.40 | -9.45 | -20.62% | 14 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 197.50 | 37.00 | 39.75 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 200.00 | 39.65 | 42.40 | 42.40 | -1.10 | -2.53% | 20 | 3 | 3.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 205.00 | 44.10 | 47.35 | 48.50 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 210.00 | 48.90 | 52.55 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 215.00 | 53.90 | 57.50 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 220.00 | 58.90 | 62.55 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST |