Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $114.99 as of 5/28/2025 5:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 72.60 | 73.50 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 45.00 | 67.50 | 68.55 | 52.60 | 0.00 | 0.00% | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:47 PM EST |
| 50.00 | 62.60 | 63.35 | 51.84 | 0.00 | 0.00% | 0 | 2 | 5.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:47 PM EST |
| 55.00 | 57.55 | 58.45 | 57.80 | 0.00 | 0.00% | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:47 PM EST |
| 60.00 | 52.60 | 53.45 | 27.58 | 0.00 | 0.00% | 0 | 10 | 4.67 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:47 PM EST |
| 65.00 | 47.60 | 48.50 | 38.06 | 0.00 | 0.00% | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:47 PM EST |
| 70.00 | 42.30 | 44.15 | 44.50 | 0.00 | 0.00% | 0 | 58 | 3.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 71.00 | 41.55 | 42.50 | 46.62 | 0.00 | 0.00% | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:47 PM EST |
| 72.00 | 40.55 | 41.50 | 24.45 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:47 PM EST |
| 73.00 | 39.55 | 40.50 | 22.97 | 0.00 | 0.00% | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:47 PM EST |
| 74.00 | 38.55 | 39.45 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 75.00 | 36.95 | 38.25 | 35.85 | 0.00 | 0.00% | 0 | 93 | 3.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 76.00 | 36.60 | 37.45 | 22.25 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:47 PM EST |
| 77.00 | 35.55 | 36.50 | 38.37 | 0.00 | 0.00% | 0 | 10 | 3.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 78.00 | 34.55 | 35.50 | 39.05 | 0.00 | 0.00% | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 79.00 | 33.05 | 34.50 | 35.78 | 0.00 | 0.00% | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:47 PM EST |
| 80.00 | 32.50 | 35.00 | 33.89 | +3.10 | +10.07% | 10 | 104 | 2.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 81.00 | 31.30 | 32.25 | 27.67 | 0.00 | 0.00% | 0 | 36 | 2.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 82.00 | 29.85 | 32.45 | 31.60 | +2.71 | +9.38% | 2 | 13 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 83.00 | 29.05 | 31.95 | 30.65 | -0.13 | -0.43% | 1 | 8 | 2.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 84.00 | 28.55 | 29.50 | 31.52 | 0.00 | 0.00% | 0 | 20 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 85.00 | 27.75 | 28.15 | 28.69 | -1.15 | -3.86% | 8 | 205 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 86.00 | 25.95 | 27.15 | 26.83 | -1.96 | -6.81% | 6 | 253 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 87.00 | 24.95 | 26.30 | 26.66 | +0.51 | +1.95% | 1 | 103 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 88.00 | 24.30 | 25.15 | 25.66 | -0.72 | -2.73% | 2 | 213 | 1.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 89.00 | 23.80 | 24.25 | 25.08 | -1.20 | -4.57% | 2 | 66 | 1.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 90.00 | 22.00 | 23.15 | 23.00 | -2.22 | -8.81% | 19 | 281 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 91.00 | 20.35 | 22.15 | 23.12 | -1.17 | -4.82% | 4 | 83 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 92.00 | 19.30 | 21.30 | 21.82 | -1.13 | -4.93% | 1 | 133 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 93.00 | 19.10 | 20.25 | 20.67 | -0.19 | -0.92% | 3 | 97 | 1.53 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 94.00 | 17.60 | 19.20 | 19.73 | -1.42 | -6.72% | 6 | 555 | 1.38 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 95.00 | 17.20 | 18.90 | 18.05 | -2.17 | -10.74% | 27 | 386 | 1.32 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 96.00 | 16.20 | 17.20 | 17.80 | -0.65 | -3.53% | 20 | 432 | 1.38 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 97.00 | 15.35 | 16.15 | 16.20 | -2.10 | -11.48% | 34 | 522 | 1.18 | 0.99 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 98.00 | 13.90 | 15.20 | 16.00 | -0.20 | -1.24% | 10 | 447 | 1.11 | 0.98 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 99.00 | 13.15 | 14.20 | 14.10 | -1.39 | -8.98% | 8 | 457 | 1.22 | 0.98 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 100.00 | 12.90 | 13.10 | 13.11 | -1.49 | -10.21% | 55 | 1,232 | 0.81 | 0.97 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 101.00 | 10.90 | 12.25 | 12.03 | -1.22 | -9.21% | 28 | 247 | 1.03 | 0.96 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 102.00 | 10.95 | 11.30 | 11.15 | -1.40 | -11.16% | 23 | 453 | 0.85 | 0.95 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 103.00 | 9.10 | 10.30 | 10.90 | -1.40 | -11.39% | 54 | 673 | 0.79 | 0.94 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 104.00 | 8.15 | 9.35 | 8.94 | -1.81 | -16.84% | 37 | 543 | 0.76 | 0.92 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 105.00 | 8.00 | 8.35 | 8.15 | -1.40 | -14.66% | 111 | 2,710 | 0.74 | 0.91 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 106.00 | 7.20 | 7.45 | 7.32 | -1.58 | -17.76% | 90 | 752 | 0.73 | 0.88 | 0.03 | -0.33 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 107.00 | 6.00 | 6.85 | 6.55 | -0.97 | -12.90% | 92 | 941 | 0.70 | 0.85 | 0.04 | -0.37 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 108.00 | 5.45 | 5.60 | 5.56 | -1.39 | -20.00% | 142 | 831 | 0.71 | 0.81 | 0.05 | -0.42 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 109.00 | 4.65 | 4.80 | 4.83 | -1.17 | -19.50% | 882 | 533 | 0.68 | 0.77 | 0.05 | -0.46 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 110.00 | 3.90 | 4.00 | 3.99 | -1.32 | -24.86% | 783 | 5,964 | 0.67 | 0.71 | 0.06 | -0.50 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 111.00 | 3.25 | 3.35 | 3.30 | -1.20 | -26.67% | 463 | 1,131 | 0.66 | 0.65 | 0.07 | -0.54 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 112.00 | 2.64 | 2.68 | 2.71 | -1.11 | -29.06% | 1,299 | 4,980 | 0.65 | 0.58 | 0.07 | -0.56 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 113.00 | 2.11 | 2.13 | 2.13 | -0.97 | -31.29% | 6,871 | 4,702 | 0.65 | 0.51 | 0.07 | -0.56 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 114.00 | 1.66 | 1.68 | 1.69 | -0.87 | -33.99% | 6,986 | 2,505 | 0.64 | 0.43 | 0.07 | -0.55 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 115.00 | 1.29 | 1.30 | 1.30 | -0.76 | -36.90% | 19,149 | 10,618 | 0.64 | 0.36 | 0.07 | -0.52 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 116.00 | 0.97 | 0.99 | 0.98 | -0.67 | -40.61% | 5,477 | 5,656 | 0.64 | 0.30 | 0.07 | -0.48 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 117.00 | 0.73 | 0.74 | 0.74 | -0.53 | -41.74% | 6,338 | 11,839 | 0.64 | 0.24 | 0.06 | -0.43 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 118.00 | 0.55 | 0.56 | 0.55 | -0.44 | -44.45% | 4,431 | 9,841 | 0.65 | 0.19 | 0.05 | -0.37 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 119.00 | 0.40 | 0.41 | 0.41 | -0.33 | -44.60% | 2,293 | 2,490 | 0.66 | 0.14 | 0.04 | -0.32 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 120.00 | 0.30 | 0.31 | 0.31 | -0.25 | -44.65% | 12,436 | 23,775 | 0.67 | 0.11 | 0.04 | -0.27 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 121.00 | 0.22 | 0.23 | 0.23 | -0.18 | -43.91% | 2,595 | 3,225 | 0.67 | 0.09 | 0.03 | -0.22 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 122.00 | 0.16 | 0.18 | 0.17 | -0.14 | -45.17% | 1,987 | 2,361 | 0.69 | 0.07 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 123.00 | 0.12 | 0.14 | 0.14 | -0.10 | -41.67% | 2,763 | 7,683 | 0.71 | 0.05 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 124.00 | 0.09 | 0.11 | 0.11 | -0.07 | -38.89% | 868 | 2,362 | 0.72 | 0.04 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 125.00 | 0.07 | 0.08 | 0.08 | -0.05 | -38.47% | 2,256 | 11,203 | 0.74 | 0.03 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 126.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 623 | 1,921 | 0.76 | 0.03 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 127.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 346 | 842 | 0.78 | 0.02 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 128.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 146 | 1,058 | 0.80 | 0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 129.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 230 | 407 | 0.81 | 0.01 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 130.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 630 | 5,663 | 0.85 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 131.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 566 | 636 | 0.85 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 132.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 64 | 569 | 0.89 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 133.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 327 | 849 | 0.89 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 134.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 72 | 463 | 0.91 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 124 | 4,163 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 235 | 1,432 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 111 | 1,597 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 204 | 3,496 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 367 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,600 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 936 | 1.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,950 | 2.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 439 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 521 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,823 | 2.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 581 | 2.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 737 | 2.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,373 | 2.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 451 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 244 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 567 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,863 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 791 | 1.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,407 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 429 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,488 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 81.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 922 | 1.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 422 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 127 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 84.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 176 | 1.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,615 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 854 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 712 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 672 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 89.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 640 | 520 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 90.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 872 | 1,394 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 91.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 205 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 92.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 28 | 917 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 93.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 163 | 958 | 1.05 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 94.00 | 0.02 | 0.03 | 0.01 | -0.01 | -50.00% | 214 | 534 | 1.06 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 95.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 34 | 1,096 | 1.01 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 96.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 669 | 0.99 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 97.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 511 | 543 | 0.97 | -0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 98.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 32 | 666 | 0.94 | -0.02 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 99.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 98 | 460 | 0.91 | -0.02 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 100.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 3,660 | 9,560 | 0.87 | -0.03 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 101.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 212 | 707 | 0.84 | -0.04 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 102.00 | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 232 | 1,009 | 0.82 | -0.05 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 103.00 | 0.15 | 0.16 | 0.15 | +0.02 | +15.39% | 986 | 1,749 | 0.79 | -0.06 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 104.00 | 0.19 | 0.21 | 0.20 | +0.04 | +25.00% | 496 | 2,074 | 0.76 | -0.08 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 105.00 | 0.25 | 0.27 | 0.26 | +0.07 | +36.85% | 1,866 | 7,768 | 0.74 | -0.09 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 106.00 | 0.33 | 0.34 | 0.34 | +0.10 | +41.67% | 2,108 | 1,945 | 0.72 | -0.12 | 0.03 | -0.33 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 107.00 | 0.43 | 0.45 | 0.44 | +0.13 | +41.94% | 1,350 | 2,084 | 0.70 | -0.15 | 0.04 | -0.37 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 108.00 | 0.58 | 0.60 | 0.57 | +0.16 | +39.03% | 8,100 | 7,957 | 0.69 | -0.19 | 0.05 | -0.42 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 109.00 | 0.77 | 0.79 | 0.77 | +0.25 | +48.08% | 1,945 | 1,764 | 0.67 | -0.23 | 0.05 | -0.46 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 110.00 | 1.02 | 1.04 | 1.02 | +0.33 | +47.83% | 14,678 | 17,772 | 0.66 | -0.29 | 0.06 | -0.50 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 111.00 | 1.33 | 1.36 | 1.33 | +0.41 | +44.57% | 3,232 | 4,292 | 0.65 | -0.35 | 0.07 | -0.54 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 112.00 | 1.71 | 1.75 | 1.71 | +0.50 | +41.33% | 7,899 | 2,478 | 0.65 | -0.42 | 0.07 | -0.56 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 113.00 | 2.18 | 2.24 | 2.18 | +0.61 | +38.86% | 4,024 | 2,103 | 0.65 | -0.49 | 0.07 | -0.56 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 114.00 | 2.72 | 2.76 | 2.70 | +0.71 | +35.68% | 3,789 | 1,589 | 0.65 | -0.57 | 0.07 | -0.55 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 115.00 | 3.30 | 3.40 | 3.30 | +0.85 | +34.70% | 1,837 | 3,415 | 0.65 | -0.64 | 0.07 | -0.52 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 116.00 | 4.00 | 4.10 | 3.95 | +0.80 | +25.40% | 436 | 1,031 | 0.64 | -0.70 | 0.07 | -0.48 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 117.00 | 4.75 | 4.85 | 4.90 | +1.10 | +28.95% | 35 | 415 | 0.64 | -0.76 | 0.06 | -0.43 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 118.00 | 5.45 | 5.75 | 5.35 | +0.95 | +21.60% | 170 | 551 | 0.63 | -0.81 | 0.05 | -0.37 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 119.00 | 6.40 | 7.15 | 6.06 | +0.91 | +17.67% | 105 | 368 | 0.64 | -0.86 | 0.04 | -0.32 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 120.00 | 7.30 | 7.50 | 6.72 | +0.57 | +9.27% | 33 | 1,446 | 0.66 | -0.89 | 0.04 | -0.27 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 121.00 | 8.05 | 9.30 | 7.43 | +0.28 | +3.92% | 4 | 266 | 0.62 | -0.91 | 0.03 | -0.22 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 122.00 | 9.00 | 9.95 | 9.35 | +1.60 | +20.65% | 28 | 95 | 0.48 | -0.93 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 123.00 | 9.95 | 11.30 | 10.00 | +1.89 | +23.31% | 13 | 138 | 0.84 | -0.95 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 124.00 | 10.95 | 11.35 | 9.95 | 0.00 | 0.00% | 0 | 260 | 0.86 | -0.96 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 125.00 | 11.95 | 12.85 | 11.40 | +0.65 | +6.05% | 6 | 427 | 0.92 | -0.97 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 126.00 | 12.85 | 13.30 | 17.76 | 0.00 | 0.00% | 0 | 50 | 1.05 | -0.97 | 0.01 | -0.07 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 127.00 | 13.75 | 14.30 | 11.62 | 0.00 | 0.00% | 0 | 98 | 1.02 | -0.98 | 0.01 | -0.05 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 128.00 | 14.75 | 15.50 | 15.00 | 0.00 | 0.00% | 0 | 20 | 1.34 | -0.98 | 0.01 | -0.04 | 5/20/2025 | 5/28/2025 3:59:47 PM EST |
| 129.00 | 15.80 | 16.30 | 14.65 | 0.00 | 0.00% | 0 | 82 | 1.18 | -0.99 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 130.00 | 16.80 | 17.30 | 15.55 | -0.12 | -0.77% | 1 | 66 | 1.18 | -0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 131.00 | 17.50 | 18.40 | 17.75 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.99 | 0.00 | -0.02 | 5/20/2025 | 5/28/2025 3:59:47 PM EST |
| 132.00 | 18.50 | 19.45 | 17.04 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.02 | 5/19/2025 | 5/28/2025 3:59:47 PM EST |
| 133.00 | 19.50 | 20.50 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 134.00 | 20.75 | 21.50 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 135.00 | 21.90 | 22.30 | 21.03 | -3.57 | -14.52% | 8 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 140.00 | 26.55 | 27.45 | 24.89 | 0.00 | 0.00% | 0 | 9 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 145.00 | 31.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 | 5 | 2.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:47 PM EST |
| 150.00 | 36.55 | 37.45 | 37.45 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 155.00 | 41.50 | 42.45 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 160.00 | 46.55 | 47.45 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 165.00 | 51.50 | 52.50 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 170.00 | 56.55 | 57.45 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 175.00 | 61.50 | 62.50 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 180.00 | 66.55 | 67.45 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST |