Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.52 as of 5/28/2025 3:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 106.45 | 106.95 | 114.81 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 96.45 | 96.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 30.00 | 86.45 | 87.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 40.00 | 76.45 | 77.00 | % | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 50.00 | 66.45 | 67.00 | 70.15 | 0.00 | 0.00% | 0 | 1 | 7.63 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:55 PM EST |
| 60.00 | 56.45 | 57.00 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 51.50 | 52.00 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 46.45 | 47.00 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 75.00 | 41.50 | 42.00 | 45.25 | 0.00 | 0.00% | 0 | 10 | 4.40 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:55 PM EST |
| 80.00 | 36.50 | 36.95 | 39.97 | 0.00 | 0.00% | 0 | 23 | 3.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 31.50 | 32.00 | 47.75 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 26.50 | 27.95 | 27.20 | -3.85 | -12.40% | 1 | 19 | 2.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 91.00 | 25.50 | 27.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 92.00 | 24.50 | 25.00 | 28.15 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:55 PM EST |
| 93.00 | 23.50 | 24.00 | 27.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:55 PM EST |
| 94.00 | 22.55 | 23.00 | 26.80 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 21.50 | 22.00 | 21.90 | -2.99 | -12.02% | 3 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 96.00 | 20.60 | 21.00 | 21.12 | -3.68 | -14.84% | 1 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 97.00 | 19.55 | 20.00 | 28.14 | 0.00 | 0.00% | 0 | 485 | 1.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 98.00 | 18.60 | 19.00 | 23.25 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:55 PM EST |
| 99.00 | 17.55 | 18.00 | 21.72 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 16.65 | 17.00 | 17.34 | -2.21 | -11.31% | 6 | 25 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 101.00 | 15.50 | 16.05 | 19.77 | 0.00 | 0.00% | 0 | 20 | 1.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 102.00 | 14.50 | 14.90 | 17.80 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 103.00 | 13.50 | 14.05 | 17.86 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 104.00 | 12.55 | 12.90 | 16.87 | 0.00 | 0.00% | 0 | 77 | 0.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 11.50 | 11.90 | 15.92 | 0.00 | 0.00% | 0 | 40 | 0.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 106.00 | 10.50 | 10.90 | 13.82 | 0.00 | 0.00% | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 107.00 | 9.65 | 9.90 | 18.90 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 108.00 | 8.55 | 8.95 | 9.19 | -2.46 | -21.12% | 1 | 243 | 0.80 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 109.00 | 7.55 | 8.05 | 10.63 | 0.00 | 0.00% | 0 | 214 | 0.73 | 0.97 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 6.60 | 7.00 | 7.40 | -2.29 | -23.64% | 201 | 267 | 0.66 | 0.95 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 111.00 | 5.65 | 5.95 | 5.95 | -2.75 | -31.61% | 17 | 39 | 0.52 | 0.93 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 112.00 | 4.65 | 5.15 | 5.08 | -2.63 | -34.12% | 2 | 658 | 0.34 | 0.90 | 0.04 | -0.17 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 113.00 | 3.85 | 4.20 | 4.30 | -2.48 | -36.58% | 4 | 120 | 0.39 | 0.86 | 0.06 | -0.22 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 114.00 | 3.05 | 3.45 | 3.30 | -3.81 | -53.59% | 39 | 12 | 0.36 | 0.81 | 0.08 | -0.25 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 115.00 | 2.33 | 2.46 | 2.82 | -2.43 | -46.29% | 194 | 325 | 0.37 | 0.72 | 0.10 | -0.29 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 116.00 | 1.73 | 1.80 | 1.70 | -2.33 | -57.82% | 290 | 530 | 0.38 | 0.60 | 0.12 | -0.34 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 117.00 | 1.24 | 1.29 | 1.26 | -2.14 | -62.95% | 1,546 | 114 | 0.39 | 0.48 | 0.12 | -0.36 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 118.00 | 0.86 | 0.92 | 0.88 | -1.62 | -64.80% | 4,107 | 253 | 0.40 | 0.37 | 0.11 | -0.35 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 119.00 | 0.59 | 0.63 | 0.60 | -1.35 | -69.24% | 2,444 | 446 | 0.42 | 0.28 | 0.10 | -0.32 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 120.00 | 0.40 | 0.42 | 0.40 | -1.08 | -72.98% | 4,667 | 2,445 | 0.43 | 0.20 | 0.08 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 121.00 | 0.27 | 0.31 | 0.28 | -0.81 | -74.32% | 922 | 979 | 0.45 | 0.15 | 0.06 | -0.24 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 122.00 | 0.19 | 0.21 | 0.19 | -0.59 | -75.65% | 1,580 | 1,940 | 0.46 | 0.11 | 0.05 | -0.20 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 123.00 | 0.14 | 0.16 | 0.16 | -0.42 | -72.42% | 1,871 | 1,507 | 0.49 | 0.08 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 124.00 | 0.10 | 0.12 | 0.10 | -0.32 | -76.19% | 1,479 | 3,449 | 0.51 | 0.06 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 125.00 | 0.07 | 0.10 | 0.07 | -0.22 | -75.87% | 2,653 | 5,223 | 0.54 | 0.04 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 126.00 | 0.05 | 0.19 | 0.08 | -0.15 | -65.22% | 552 | 2,210 | 0.63 | 0.03 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 127.00 | 0.03 | 0.08 | 0.05 | -0.12 | -70.59% | 249 | 845 | 0.59 | 0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 128.00 | 0.03 | 0.07 | 0.03 | -0.08 | -72.73% | 981 | 2,246 | 0.62 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 129.00 | 0.03 | 0.06 | 0.03 | -0.06 | -66.67% | 355 | 843 | 0.63 | 0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 1,119 | 12,035 | 0.67 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 131.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 806 | 1,515 | 0.69 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 132.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 83 | 678 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 62 | 965 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 134.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 742 | 1,652 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 185 | 8,191 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 39 | 544 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 342 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 14 | 653 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 23 | 188 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 75 | 6,383 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 1 | 91 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 142.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 20 | 118 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 1,613 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 147.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 148.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 149.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 3,784 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 377 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 768 | 1.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 254 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 239 | 1.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.14 | 0.04 | +0.01 | +33.34% | 1 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 23 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 153 | 2.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 57 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 185 | 1.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.14 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 505 | 1.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 190 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 98.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 125 | 1.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 36 | 2,747 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.15 | 0.03 | +0.02 | +200.00% | 1 | 89 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 73 | 848 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 144 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.17 | 0.08 | +0.04 | +100.00% | 1 | 274 | 0.61 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 108.00 | 0.02 | 0.12 | 0.03 | 0.00 | 0.00% | 69 | 604 | 0.60 | -0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 109.00 | 0.02 | 0.19 | 0.07 | +0.02 | +40.00% | 84 | 308 | 0.56 | -0.03 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 0.06 | 0.08 | 0.05 | 0.00 | 0.00% | 201 | 1,165 | 0.47 | -0.05 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 111.00 | 0.08 | 0.10 | 0.09 | +0.04 | +80.00% | 81 | 309 | 0.43 | -0.07 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 112.00 | 0.12 | 0.15 | 0.13 | +0.03 | +30.00% | 122 | 731 | 0.41 | -0.10 | 0.04 | -0.17 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 113.00 | 0.20 | 0.23 | 0.23 | +0.11 | +91.67% | 931 | 635 | 0.39 | -0.14 | 0.06 | -0.22 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 114.00 | 0.35 | 0.39 | 0.39 | +0.23 | +143.75% | 1,315 | 806 | 0.39 | -0.19 | 0.08 | -0.25 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 115.00 | 0.60 | 0.65 | 0.64 | +0.40 | +166.67% | 1,354 | 2,147 | 0.39 | -0.28 | 0.10 | -0.29 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 116.00 | 0.93 | 1.05 | 1.06 | +0.67 | +171.80% | 1,371 | 799 | 0.40 | -0.40 | 0.12 | -0.34 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 117.00 | 1.46 | 1.53 | 1.51 | +0.90 | +147.55% | 1,063 | 1,631 | 0.41 | -0.52 | 0.12 | -0.36 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 118.00 | 2.07 | 2.17 | 2.20 | +1.28 | +139.13% | 710 | 1,681 | 0.42 | -0.63 | 0.11 | -0.35 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 119.00 | 2.79 | 2.91 | 2.61 | +1.29 | +97.73% | 2,336 | 1,252 | 0.43 | -0.72 | 0.10 | -0.32 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 120.00 | 3.55 | 3.75 | 3.60 | +1.77 | +96.73% | 567 | 2,401 | 0.44 | -0.80 | 0.08 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 121.00 | 4.45 | 4.75 | 4.65 | +2.19 | +89.03% | 2,120 | 2,551 | 0.46 | -0.85 | 0.06 | -0.24 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 122.00 | 5.20 | 5.60 | 5.25 | +2.05 | +64.07% | 115 | 703 | 0.43 | -0.89 | 0.05 | -0.20 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 123.00 | 6.20 | 6.55 | 6.33 | +2.28 | +56.30% | 85 | 656 | 0.52 | -0.92 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 124.00 | 7.10 | 7.55 | 7.25 | +2.70 | +59.35% | 141 | 750 | 0.58 | -0.94 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 125.00 | 8.25 | 8.55 | 8.19 | +2.54 | +44.96% | 60 | 931 | 0.59 | -0.96 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 126.00 | 9.05 | 9.50 | 9.00 | +2.36 | +35.55% | 36 | 308 | 0.65 | -0.97 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 127.00 | 10.20 | 10.55 | 9.40 | +2.05 | +27.90% | 3 | 189 | 0.79 | -0.98 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 128.00 | 11.20 | 11.50 | 11.07 | +2.65 | +31.48% | 26 | 293 | 0.75 | -0.98 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 129.00 | 12.20 | 12.55 | 12.11 | +2.85 | +30.78% | 26 | 55 | 0.98 | -0.99 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 130.00 | 13.20 | 13.55 | 12.62 | +2.12 | +20.19% | 37 | 227 | 0.85 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 131.00 | 14.05 | 14.55 | 14.18 | +2.81 | +24.72% | 74 | 119 | 1.05 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 132.00 | 15.05 | 15.55 | 14.85 | +2.46 | +19.86% | 4 | 36 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 133.00 | 16.05 | 16.55 | 15.28 | +1.93 | +14.46% | 1 | 55 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 134.00 | 17.05 | 17.50 | 17.00 | +3.60 | +26.87% | 2 | 48 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 135.00 | 18.20 | 18.50 | 18.40 | +2.98 | +19.33% | 2 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 136.00 | 19.05 | 19.55 | 16.78 | 0.00 | 0.00% | 0 | 100 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 137.00 | 20.20 | 20.55 | 15.37 | 0.00 | 0.00% | 0 | 154 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 138.00 | 21.20 | 21.45 | 16.92 | 0.00 | 0.00% | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 139.00 | 22.05 | 22.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 140.00 | 23.20 | 23.50 | 22.24 | +3.89 | +21.20% | 1 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 141.00 | 24.05 | 24.55 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 142.00 | 25.05 | 25.55 | 19.04 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 143.00 | 26.05 | 26.55 | 20.49 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 144.00 | 26.05 | 27.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 145.00 | 27.05 | 28.60 | 24.45 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 146.00 | 29.05 | 29.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 147.00 | 29.05 | 30.55 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 148.00 | 31.05 | 31.55 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 149.00 | 31.05 | 32.55 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 33.05 | 33.55 | 28.15 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 155.00 | 38.05 | 38.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 160.00 | 42.05 | 43.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 165.00 | 48.05 | 48.55 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 170.00 | 53.05 | 53.60 | 46.60 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 175.00 | 57.05 | 58.60 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 180.00 | 62.05 | 63.55 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 185.00 | 67.05 | 68.55 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 190.00 | 72.05 | 73.55 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 195.00 | 77.05 | 78.55 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 200.00 | 82.05 | 83.55 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |