Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $134.22 as of 5/28/2025 5:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 84.30 | 86.90 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 55.00 | 78.45 | 82.25 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 60.00 | 73.45 | 77.25 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 65.00 | 68.45 | 72.25 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 70.00 | 63.45 | 67.25 | 36.80 | 0.00 | 0.00% | 0 | 9 | 6.41 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:49 PM EST |
| 75.00 | 58.45 | 62.25 | 59.85 | % | 2 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 80.00 | 53.45 | 57.25 | 54.87 | +16.52 | +43.08% | 2 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 85.00 | 48.55 | 52.10 | 27.64 | 0.00 | 0.00% | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:49 PM EST |
| 88.00 | 45.50 | 48.95 | 42.15 | 0.00 | 0.00% | 0 | 6 | 4.48 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 89.00 | 44.45 | 48.10 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 90.00 | 43.50 | 47.75 | 44.78 | +18.28 | +68.99% | 2 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 91.00 | 42.50 | 46.25 | 43.80 | +28.50 | +186.28% | 2 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 92.00 | 41.50 | 45.25 | 32.33 | 0.00 | 0.00% | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:49 PM EST |
| 93.00 | 40.45 | 43.95 | 29.95 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |
| 94.00 | 39.45 | 43.65 | 37.00 | 0.00 | 0.00% | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 95.00 | 38.70 | 42.15 | 35.16 | 0.00 | 0.00% | 0 | 12 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 96.00 | 37.55 | 41.25 | 19.55 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:49 PM EST |
| 97.00 | 36.50 | 40.20 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 98.00 | 35.65 | 39.15 | 15.40 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:49 PM EST |
| 99.00 | 34.50 | 38.15 | 34.26 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:49 PM EST |
| 100.00 | 33.90 | 36.95 | 30.15 | 0.00 | 0.00% | 0 | 20 | 3.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 101.00 | 32.55 | 36.05 | 16.27 | 0.00 | 0.00% | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:49 PM EST |
| 102.00 | 31.55 | 35.15 | 28.15 | 0.00 | 0.00% | 0 | 28 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 103.00 | 30.55 | 34.10 | 24.43 | 0.00 | 0.00% | 0 | 23 | 3.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 104.00 | 29.50 | 33.30 | 23.50 | 0.00 | 0.00% | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 105.00 | 28.50 | 31.90 | 30.72 | 0.00 | 0.00% | 0 | 35 | 2.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 106.00 | 27.70 | 31.05 | 31.85 | +7.54 | +31.02% | 6 | 31 | 2.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 107.00 | 26.70 | 30.60 | 25.00 | 0.00 | 0.00% | 0 | 19 | 2.67 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:49 PM EST |
| 108.00 | 25.55 | 29.00 | 18.50 | 0.00 | 0.00% | 0 | 6 | 2.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 109.00 | 24.55 | 28.25 | 26.09 | +8.69 | +49.95% | 2 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 110.00 | 23.50 | 27.30 | 25.74 | +0.19 | +0.75% | 12 | 84 | 2.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 111.00 | 23.10 | 25.70 | 24.34 | 0.00 | 0.00% | 0 | 4 | 2.25 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 112.00 | 22.60 | 24.35 | 23.51 | 0.00 | 0.00% | 0 | 23 | 1.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 113.00 | 21.65 | 23.35 | 13.99 | 0.00 | 0.00% | 0 | 23 | 1.87 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 114.00 | 20.85 | 22.25 | 20.87 | +1.47 | +7.58% | 1 | 35 | 1.70 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 115.00 | 19.65 | 21.20 | 20.74 | +0.24 | +1.18% | 6 | 68 | 1.59 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 116.00 | 18.65 | 20.25 | 18.98 | 0.00 | 0.00% | 0 | 78 | 1.42 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 117.00 | 17.65 | 19.40 | 17.82 | -1.08 | -5.72% | 1 | 22 | 1.59 | 0.98 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 118.00 | 16.60 | 18.20 | 16.85 | +0.02 | +0.12% | 5 | 27 | 1.43 | 0.98 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 119.00 | 16.15 | 17.20 | 17.65 | +8.23 | +87.37% | 1 | 18 | 1.11 | 0.97 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 120.00 | 14.95 | 16.80 | 15.80 | +0.40 | +2.60% | 29 | 240 | 1.45 | 0.97 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 121.00 | 13.85 | 16.05 | 14.87 | +5.27 | +54.90% | 4 | 61 | 1.07 | 0.96 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 122.00 | 12.90 | 14.15 | 13.55 | +0.05 | +0.37% | 3 | 46 | 1.10 | 0.95 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 123.00 | 11.95 | 13.25 | 13.45 | +0.93 | +7.43% | 22 | 156 | 1.26 | 0.94 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 124.00 | 11.45 | 12.10 | 11.74 | +0.80 | +7.32% | 48 | 78 | 1.17 | 0.93 | 0.02 | -0.31 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 125.00 | 9.70 | 11.35 | 11.50 | +1.25 | +12.20% | 30 | 180 | 0.69 | 0.91 | 0.02 | -0.37 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 126.00 | 9.60 | 10.60 | 11.87 | +3.57 | +43.02% | 6 | 55 | 0.74 | 0.89 | 0.02 | -0.43 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 127.00 | 7.65 | 9.20 | 8.80 | +2.15 | +32.34% | 13 | 356 | 0.90 | 0.87 | 0.03 | -0.48 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 128.00 | 7.85 | 8.65 | 9.26 | +1.75 | +23.31% | 12 | 173 | 0.66 | 0.85 | 0.03 | -0.52 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 129.00 | 6.35 | 7.95 | 7.00 | -0.55 | -7.29% | 11 | 90 | 0.98 | 0.82 | 0.04 | -0.57 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 130.00 | 6.40 | 6.80 | 6.36 | +1.08 | +20.46% | 185 | 1,676 | 0.73 | 0.78 | 0.04 | -0.61 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 131.00 | 5.65 | 6.00 | 8.00 | +2.85 | +55.34% | 3 | 729 | 0.73 | 0.74 | 0.04 | -0.66 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 132.00 | 4.95 | 5.30 | 5.45 | +1.40 | +34.57% | 74 | 341 | 0.73 | 0.70 | 0.05 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 133.00 | 4.30 | 4.60 | 4.20 | +0.70 | +20.00% | 500 | 456 | 0.73 | 0.65 | 0.05 | -0.73 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 134.00 | 3.70 | 4.00 | 3.80 | +0.86 | +29.26% | 216 | 464 | 0.72 | 0.60 | 0.05 | -0.76 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | +0.78 | +31.58% | 1,169 | 1,700 | 0.72 | 0.55 | 0.05 | -0.77 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 136.00 | 2.38 | 2.99 | 2.71 | +0.60 | +28.44% | 1,276 | 501 | 0.73 | 0.49 | 0.05 | -0.77 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 137.00 | 2.26 | 2.40 | 2.27 | +0.52 | +29.72% | 869 | 437 | 0.73 | 0.44 | 0.05 | -0.76 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 138.00 | 1.90 | 1.99 | 1.87 | +0.40 | +27.22% | 1,064 | 528 | 0.75 | 0.39 | 0.05 | -0.73 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 139.00 | 1.55 | 1.66 | 1.62 | +0.42 | +35.00% | 411 | 317 | 0.80 | 0.34 | 0.05 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 140.00 | 1.28 | 1.40 | 1.32 | +0.33 | +33.34% | 4,233 | 3,153 | 0.76 | 0.30 | 0.04 | -0.66 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 141.00 | 0.58 | 1.14 | 1.08 | +0.27 | +33.34% | 600 | 538 | 0.81 | 0.25 | 0.04 | -0.61 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 142.00 | 0.86 | 0.94 | 0.87 | +0.24 | +38.10% | 764 | 364 | 0.83 | 0.22 | 0.04 | -0.56 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 143.00 | 0.71 | 1.20 | 0.75 | +0.24 | +47.06% | 487 | 212 | 0.76 | 0.18 | 0.03 | -0.51 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 144.00 | 0.58 | 0.62 | 0.60 | +0.19 | +46.35% | 144 | 222 | 0.77 | 0.16 | 0.03 | -0.46 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 145.00 | 0.45 | 0.50 | 0.37 | +0.03 | +8.83% | 1,481 | 1,338 | 0.77 | 0.13 | 0.03 | -0.41 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 146.00 | 0.37 | 0.42 | 0.40 | 0.00 | 0.00% | 287 | 81 | 0.84 | 0.11 | 0.02 | -0.37 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 147.00 | 0.31 | 0.35 | 0.32 | +0.03 | +10.35% | 1,031 | 88 | 0.80 | 0.09 | 0.02 | -0.32 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 148.00 | 0.23 | 0.28 | 0.28 | -0.05 | -15.16% | 179 | 138 | 0.81 | 0.08 | 0.02 | -0.26 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 149.00 | 0.21 | 0.24 | 0.22 | +0.02 | +10.00% | 48 | 29 | 0.82 | 0.07 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 0.17 | 0.19 | 0.18 | +0.03 | +20.00% | 1,478 | 1,420 | 0.82 | 0.05 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 152.50 | 0.05 | 0.15 | 0.20 | +0.06 | +42.86% | 381 | 96 | 0.81 | 0.03 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 155.00 | 0.06 | 0.10 | 0.10 | +0.03 | +42.86% | 121 | 486 | 0.88 | 0.02 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 157.50 | 0.03 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 71 | 0.99 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 0.03 | 0.09 | 0.03 | 0.00 | 0.00% | 97 | 2,077 | 1.03 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 162.50 | 0.00 | 0.59 | 0.04 | -0.06 | -60.00% | 7 | 57 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 165.00 | 0.01 | 0.14 | 0.04 | +0.02 | +100.00% | 44 | 54 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 152 | 103 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 5 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 49 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 0.75 | 0.15 | +0.14 | +1,400.00% | 1 | 39 | 3.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 0.35 | 0.17 | +0.16 | +1,600.00% | 1 | 74 | 3.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 55 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 2 | 177 | 2.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 92.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 0.35 | 0.03 | -0.05 | -62.50% | 15 | 30 | 2.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 94.00 | 0.01 | 0.36 | 0.01 | -0.01 | -50.00% | 5 | 37 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 95.00 | 0.01 | 0.36 | 0.01 | -0.01 | -50.00% | 22 | 214 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 6 | 90 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 97.00 | 0.00 | 0.82 | 0.01 | 0.00 | 0.00% | 7 | 13 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 98.00 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 8 | 25 | 2.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 99.00 | 0.00 | 0.76 | 0.01 | -0.02 | -66.67% | 2 | 111 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 50 | 228 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 101.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 14 | 93 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 102.00 | 0.01 | 0.54 | 0.01 | 0.00 | 0.00% | 10 | 110 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 103.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 8 | 100 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 104.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 105.00 | 0.01 | 0.49 | 0.01 | 0.00 | 0.00% | 6 | 211 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 106.00 | 0.00 | 0.79 | 0.01 | 0.00 | 0.00% | 20 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 107.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 10 | 44 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 108.00 | 0.00 | 0.23 | 0.02 | -0.02 | -50.00% | 10 | 107 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 109.00 | 0.01 | 0.35 | 0.02 | 0.00 | 0.00% | 2 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 110.00 | 0.02 | 0.38 | 0.06 | -0.01 | -14.29% | 29 | 380 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 111.00 | 0.03 | 0.12 | 0.05 | +0.01 | +25.00% | 11 | 333 | 1.21 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 112.00 | 0.02 | 0.39 | 0.05 | +0.01 | +25.00% | 3 | 94 | 1.34 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 113.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 91 | 1.07 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 114.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 1 | 74 | 1.02 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 115.00 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 47 | 356 | 1.03 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 116.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 8 | 252 | 1.01 | -0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 117.00 | 0.05 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 69 | 0.98 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 118.00 | 0.03 | 0.60 | 0.10 | 0.00 | 0.00% | 16 | 1,818 | 0.89 | -0.02 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 119.00 | 0.05 | 0.12 | 0.05 | -0.11 | -68.75% | 2 | 122 | 0.90 | -0.03 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 120.00 | 0.07 | 0.14 | 0.13 | -0.02 | -13.34% | 299 | 620 | 0.89 | -0.03 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 121.00 | 0.03 | 0.53 | 0.10 | -0.09 | -47.37% | 39 | 351 | 0.96 | -0.04 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 122.00 | 0.12 | 0.20 | 0.18 | -0.07 | -28.00% | 29 | 918 | 0.89 | -0.05 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 123.00 | 0.21 | 0.24 | 0.25 | -0.02 | -7.41% | 40 | 258 | 0.87 | -0.06 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 124.00 | 0.26 | 0.29 | 0.30 | -0.10 | -25.00% | 91 | 183 | 0.85 | -0.07 | 0.02 | -0.31 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 125.00 | 0.33 | 0.36 | 0.33 | -0.12 | -26.67% | 198 | 1,317 | 0.83 | -0.09 | 0.02 | -0.37 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 126.00 | 0.41 | 0.45 | 0.44 | -0.04 | -8.34% | 74 | 303 | 0.82 | -0.11 | 0.02 | -0.43 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 127.00 | 0.06 | 1.05 | 0.55 | -0.27 | -32.93% | 346 | 283 | 0.75 | -0.13 | 0.03 | -0.48 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 128.00 | 0.44 | 0.69 | 0.68 | -0.33 | -32.68% | 141 | 249 | 0.78 | -0.15 | 0.03 | -0.52 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 129.00 | 0.39 | 0.87 | 0.95 | -0.30 | -24.00% | 85 | 104 | 0.78 | -0.18 | 0.04 | -0.57 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 130.00 | 1.00 | 1.07 | 1.00 | -0.47 | -31.98% | 1,477 | 1,983 | 0.78 | -0.22 | 0.04 | -0.61 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 131.00 | 1.23 | 1.29 | 1.33 | -0.57 | -30.00% | 302 | 319 | 0.77 | -0.26 | 0.04 | -0.66 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 132.00 | 1.49 | 1.75 | 1.57 | -0.59 | -27.32% | 1,292 | 398 | 0.70 | -0.30 | 0.05 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 133.00 | 1.63 | 1.94 | 1.92 | -0.73 | -27.55% | 330 | 328 | 0.76 | -0.35 | 0.05 | -0.73 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 134.00 | 1.81 | 2.33 | 2.32 | -0.63 | -21.36% | 211 | 78 | 0.72 | -0.40 | 0.05 | -0.76 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 135.00 | 2.26 | 2.78 | 2.70 | -0.85 | -23.95% | 868 | 1,211 | 0.73 | -0.45 | 0.05 | -0.77 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 136.00 | 3.10 | 3.35 | 3.27 | -1.13 | -25.69% | 385 | 253 | 0.76 | -0.51 | 0.05 | -0.77 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 137.00 | 3.60 | 3.95 | 3.93 | +0.02 | +0.52% | 244 | 41 | 0.76 | -0.56 | 0.05 | -0.76 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 138.00 | 4.25 | 4.60 | 4.85 | -0.15 | -3.00% | 97 | 6 | 0.77 | -0.61 | 0.05 | -0.73 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 139.00 | 4.90 | 5.30 | 4.35 | % | 43 | 0 | 0.78 | -0.66 | 0.05 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 140.00 | 5.65 | 6.05 | 6.00 | 0.00 | 0.00% | 84 | 23 | 0.78 | -0.70 | 0.04 | -0.66 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 141.00 | 6.35 | 6.80 | 4.80 | -2.00 | -29.42% | 25 | 2 | 0.75 | -0.75 | 0.04 | -0.61 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 142.00 | 7.00 | 7.60 | 5.60 | -3.90 | -41.06% | 2 | 10 | 0.79 | -0.78 | 0.04 | -0.56 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 143.00 | 7.70 | 8.55 | 8.81 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.82 | 0.03 | -0.51 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 144.00 | 7.55 | 10.25 | 9.02 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.84 | 0.03 | -0.46 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 145.00 | 8.95 | 10.85 | 8.29 | -2.11 | -20.29% | 2 | 22 | 0.98 | -0.87 | 0.03 | -0.41 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 146.00 | 9.65 | 11.30 | % | 0 | 0 | 1.24 | -0.89 | 0.02 | -0.37 | 5/28/2025 3:59:49 PM EST | |||
| 147.00 | 11.10 | 12.85 | % | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.32 | 5/28/2025 3:59:49 PM EST | |||
| 148.00 | 12.10 | 13.80 | % | 0 | 0 | 1.26 | -0.92 | 0.02 | -0.26 | 5/28/2025 3:59:49 PM EST | |||
| 149.00 | 13.10 | 14.65 | % | 0 | 0 | 1.36 | -0.93 | 0.01 | -0.21 | 5/28/2025 3:59:49 PM EST | |||
| 150.00 | 13.85 | 15.50 | 14.40 | -5.45 | -27.46% | 31 | 5 | 1.18 | -0.95 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 152.50 | 16.40 | 18.15 | % | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.10 | 5/28/2025 3:59:49 PM EST | |||
| 155.00 | 18.90 | 20.75 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 157.50 | 20.70 | 23.95 | % | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 160.00 | 22.60 | 26.60 | % | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 162.50 | 25.30 | 29.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 27.35 | 31.60 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 33.00 | 36.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |