Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $64.33 as of 5/28/2025 6:21:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.80 | 36.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 31.00 | 31.80 | 35.75 | 31.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 32.00 | 30.80 | 34.75 | 31.15 | 0.00 | 0.00% | 0 | 1 | 8.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 33.00 | 29.75 | 33.75 | 25.08 | 0.00 | 0.00% | 0 | 2 | 8.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:01 PM EST |
| 34.00 | 28.80 | 32.75 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 27.80 | 31.75 | 25.50 | 0.00 | 0.00% | 0 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 36.00 | 26.80 | 30.75 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 37.00 | 25.80 | 29.75 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 38.00 | 24.80 | 28.75 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 39.00 | 23.85 | 27.75 | 15.93 | 0.00 | 0.00% | 0 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:01 PM EST |
| 40.00 | 24.25 | 25.45 | 20.80 | 0.00 | 0.00% | 0 | 29 | 6.60 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:01 PM EST |
| 41.00 | 23.05 | 24.60 | 21.91 | 0.00 | 0.00% | 0 | 10 | 6.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 42.00 | 22.40 | 23.35 | 18.87 | 0.00 | 0.00% | 0 | 22 | 6.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 43.00 | 21.05 | 23.15 | 10.71 | 0.00 | 0.00% | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:01 PM EST |
| 44.00 | 20.00 | 21.85 | 21.23 | 0.00 | 0.00% | 0 | 8 | 5.61 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 44.50 | 19.70 | 21.50 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 45.00 | 18.15 | 21.75 | 14.73 | 0.00 | 0.00% | 0 | 4 | 5.43 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/28/2025 4:00:01 PM EST |
| 45.50 | 17.55 | 21.25 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 46.00 | 17.95 | 19.75 | 14.57 | 0.00 | 0.00% | 0 | 11 | 5.10 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 46.50 | 17.40 | 19.90 | % | 0 | 0 | 5.09 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 47.00 | 17.15 | 18.55 | 17.00 | 0.00 | 0.00% | 0 | 16 | 4.97 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 47.50 | 16.35 | 18.30 | % | 0 | 0 | 4.86 | 0.99 | 0.00 | -0.03 | 5/28/2025 4:00:01 PM EST | |||
| 48.00 | 16.50 | 17.50 | 16.89 | 0.00 | 0.00% | 0 | 46 | 4.79 | 0.99 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 48.50 | 15.65 | 17.15 | % | 0 | 0 | 4.68 | 0.98 | 0.00 | -0.06 | 5/28/2025 4:00:01 PM EST | |||
| 49.00 | 15.25 | 16.50 | 11.75 | 0.00 | 0.00% | 0 | 41 | 4.40 | 0.98 | 0.01 | -0.07 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 49.50 | 14.50 | 16.25 | % | 0 | 0 | 4.46 | 0.98 | 0.01 | -0.08 | 5/28/2025 4:00:01 PM EST | |||
| 50.00 | 14.05 | 15.75 | 15.30 | +0.42 | +2.83% | 1 | 60 | 4.40 | 0.97 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 51.00 | 13.60 | 14.60 | 14.29 | 0.00 | 0.00% | 0 | 28 | 4.18 | 0.96 | 0.01 | -0.13 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 52.00 | 12.50 | 13.55 | 13.24 | +4.06 | +44.23% | 1 | 143 | 3.30 | 0.95 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 53.00 | 11.15 | 13.05 | 11.60 | 0.00 | 0.00% | 0 | 57 | 3.71 | 0.94 | 0.01 | -0.25 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 54.00 | 10.85 | 11.85 | 11.75 | +0.03 | +0.26% | 3 | 274 | 3.50 | 0.92 | 0.02 | -0.33 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 55.00 | 10.05 | 10.65 | 10.65 | +1.40 | +15.14% | 251 | 1,368 | 3.15 | 0.90 | 0.02 | -0.44 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 56.00 | 9.15 | 9.35 | 9.33 | -0.32 | -3.32% | 10 | 337 | 2.73 | 0.87 | 0.02 | -0.51 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 57.00 | 8.15 | 8.70 | 8.90 | +0.80 | +9.88% | 7 | 376 | 2.31 | 0.84 | 0.03 | -0.58 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 58.00 | 7.45 | 8.50 | 7.70 | +0.45 | +6.21% | 56 | 245 | 1.92 | 0.81 | 0.03 | -0.64 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 59.00 | 6.75 | 7.75 | 7.24 | +1.14 | +18.69% | 31 | 383 | 1.96 | 0.78 | 0.03 | -0.70 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 60.00 | 5.85 | 6.30 | 6.65 | +0.90 | +15.66% | 249 | 2,559 | 1.65 | 0.74 | 0.04 | -0.76 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 61.00 | 5.45 | 5.95 | 6.02 | +0.52 | +9.46% | 76 | 424 | 1.84 | 0.70 | 0.04 | -0.80 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 62.00 | 4.85 | 5.15 | 5.20 | +0.90 | +20.93% | 174 | 1,364 | 1.81 | 0.66 | 0.04 | -0.84 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 63.00 | 4.30 | 4.45 | 4.43 | +0.62 | +16.28% | 139 | 997 | 1.78 | 0.61 | 0.04 | -0.88 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 64.00 | 3.80 | 3.95 | 3.98 | +0.66 | +19.88% | 581 | 1,363 | 1.79 | 0.57 | 0.05 | -0.90 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 65.00 | 3.30 | 3.55 | 3.40 | +0.54 | +18.89% | 2,074 | 7,106 | 1.79 | 0.52 | 0.05 | -0.90 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 66.00 | 2.88 | 2.99 | 2.94 | +0.44 | +17.60% | 750 | 2,490 | 1.80 | 0.47 | 0.05 | -0.90 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 67.00 | 2.47 | 2.60 | 2.51 | +0.39 | +18.40% | 583 | 2,293 | 1.80 | 0.43 | 0.05 | -0.89 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 68.00 | 2.07 | 2.23 | 2.22 | +0.47 | +26.86% | 1,088 | 1,124 | 1.78 | 0.39 | 0.05 | -0.86 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 69.00 | 1.79 | 1.89 | 1.90 | +0.43 | +29.26% | 1,311 | 881 | 1.79 | 0.34 | 0.04 | -0.83 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 70.00 | 1.46 | 1.59 | 1.52 | +0.32 | +26.67% | 2,740 | 6,992 | 1.76 | 0.30 | 0.04 | -0.79 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 71.00 | 1.24 | 1.32 | 1.36 | +0.30 | +28.31% | 662 | 917 | 1.76 | 0.27 | 0.04 | -0.74 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 72.00 | 1.05 | 1.17 | 1.13 | +0.35 | +44.88% | 1,012 | 2,089 | 1.79 | 0.23 | 0.04 | -0.69 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 73.00 | 0.82 | 0.93 | 0.94 | +0.38 | +67.86% | 960 | 756 | 1.75 | 0.20 | 0.03 | -0.63 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 74.00 | 0.46 | 0.79 | 0.61 | +0.16 | +35.56% | 1,508 | 1,683 | 1.64 | 0.17 | 0.03 | -0.58 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 75.00 | 0.58 | 0.68 | 0.64 | +0.16 | +33.34% | 4,457 | 2,064 | 1.78 | 0.15 | 0.03 | -0.52 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 76.00 | 0.48 | 0.68 | 0.51 | +0.12 | +30.77% | 166 | 273 | 1.84 | 0.13 | 0.03 | -0.47 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 77.00 | 0.38 | 0.53 | 0.42 | +0.09 | +27.28% | 369 | 269 | 1.75 | 0.11 | 0.02 | -0.41 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 78.00 | 0.20 | 0.50 | 0.39 | +0.17 | +77.28% | 135 | 866 | 1.79 | 0.09 | 0.02 | -0.35 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 79.00 | 0.24 | 0.66 | 0.32 | +0.04 | +14.29% | 1,019 | 135 | 1.95 | 0.07 | 0.02 | -0.29 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 80.00 | 0.23 | 0.27 | 0.25 | +0.07 | +38.89% | 3,782 | 2,376 | 1.81 | 0.06 | 0.01 | -0.23 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 81.00 | 0.19 | 0.34 | 0.24 | +0.05 | +26.32% | 2 | 27 | 1.89 | 0.05 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 82.00 | 0.15 | 0.18 | 0.20 | +0.04 | +25.00% | 25 | 117 | 1.82 | 0.04 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 83.00 | 0.10 | 0.75 | 0.18 | +0.04 | +28.58% | 19 | 0 | 2.30 | 0.03 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 84.00 | 0.05 | 0.58 | 0.23 | % | 13 | 0 | 2.28 | 0.03 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 85.00 | 0.07 | 0.25 | 0.12 | +0.03 | +33.34% | 352 | 1,282 | 1.99 | 0.02 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 141 | 3,149 | 1.96 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 222 | 149 | 2.10 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.02 | -0.39 | -95.13% | 201 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.59 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.51 | 0.23 | +0.13 | +130.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.59 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 26 | 4.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 15 | 41 | 3.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 210 | 22 | 3.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 74 | 3.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 16 | 82 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 44.00 | 0.01 | 0.60 | 0.01 | -0.08 | -88.89% | 6 | 51 | 2.68 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 44.50 | 0.00 | 0.61 | 0.07 | 0.00 | 0.00% | 0 | 27 | 3.52 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 45.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 2 | 217 | 2.03 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 45.50 | 0.01 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 23 | 3.59 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 46.00 | 0.02 | 0.14 | 0.03 | 0.00 | 0.00% | 11 | 99 | 2.03 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 46.50 | 0.01 | 0.63 | 0.08 | 0.00 | 0.00% | 0 | 29 | 2.59 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 47.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 267 | 233 | 2.29 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 47.50 | 0.02 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.72 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 48.00 | 0.02 | 0.08 | 0.07 | +0.02 | +40.00% | 157 | 394 | 1.89 | -0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 48.50 | 0.03 | 0.09 | 0.05 | -0.07 | -58.34% | 44 | 36 | 1.90 | -0.02 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 49.00 | 0.01 | 0.10 | 0.05 | -0.03 | -37.50% | 38 | 332 | 1.82 | -0.02 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 49.50 | 0.06 | 0.11 | 0.11 | +0.02 | +22.23% | 17 | 85 | 1.89 | -0.02 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 50.00 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 538 | 1,297 | 1.94 | -0.03 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 51.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 263 | 1,708 | 1.90 | -0.04 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 52.00 | 0.18 | 0.25 | 0.19 | -0.04 | -17.40% | 808 | 1,629 | 1.91 | -0.05 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 53.00 | 0.26 | 0.30 | 0.29 | +0.01 | +3.58% | 356 | 785 | 1.90 | -0.06 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 54.00 | 0.34 | 0.39 | 0.35 | -0.03 | -7.90% | 277 | 1,308 | 1.88 | -0.08 | 0.02 | -0.33 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 55.00 | 0.43 | 0.50 | 0.47 | -0.02 | -4.09% | 1,187 | 1,193 | 1.86 | -0.10 | 0.02 | -0.44 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 56.00 | 0.58 | 0.67 | 0.58 | -0.05 | -7.94% | 591 | 1,320 | 1.88 | -0.13 | 0.02 | -0.51 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 57.00 | 0.64 | 0.80 | 0.71 | -0.13 | -15.48% | 482 | 896 | 1.80 | -0.16 | 0.03 | -0.58 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 58.00 | 0.93 | 1.04 | 0.97 | -0.10 | -9.35% | 183 | 1,144 | 1.85 | -0.19 | 0.03 | -0.64 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 59.00 | 1.17 | 1.25 | 1.21 | -0.12 | -9.03% | 524 | 615 | 1.84 | -0.22 | 0.03 | -0.70 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 60.00 | 1.41 | 1.54 | 1.53 | -0.18 | -10.53% | 2,272 | 2,387 | 1.82 | -0.26 | 0.04 | -0.76 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 61.00 | 1.75 | 1.99 | 1.78 | -0.24 | -11.89% | 810 | 530 | 1.86 | -0.30 | 0.04 | -0.80 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 62.00 | 2.16 | 2.37 | 2.25 | -0.18 | -7.41% | 178 | 471 | 1.87 | -0.34 | 0.04 | -0.84 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 63.00 | 2.45 | 2.80 | 2.52 | -0.48 | -16.00% | 264 | 485 | 1.84 | -0.39 | 0.04 | -0.88 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 64.00 | 2.64 | 3.25 | 3.15 | -0.34 | -9.75% | 201 | 707 | 1.76 | -0.43 | 0.05 | -0.90 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 65.00 | 3.65 | 3.75 | 3.67 | -0.28 | -7.09% | 1,055 | 2,477 | 1.89 | -0.48 | 0.05 | -0.90 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 66.00 | 4.20 | 4.40 | 4.25 | -0.20 | -4.50% | 21 | 249 | 1.91 | -0.53 | 0.05 | -0.90 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 67.00 | 3.65 | 6.10 | 4.50 | -0.30 | -6.25% | 9 | 198 | 1.59 | -0.57 | 0.05 | -0.89 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 68.00 | 5.30 | 5.60 | 5.33 | -0.24 | -4.31% | 5 | 93 | 1.86 | -0.61 | 0.05 | -0.86 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 69.00 | 5.75 | 7.10 | 5.85 | -0.10 | -1.69% | 10 | 44 | 1.80 | -0.66 | 0.04 | -0.83 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 70.00 | 6.75 | 7.25 | 6.52 | +0.02 | +0.31% | 20 | 125 | 1.93 | -0.70 | 0.04 | -0.79 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 71.00 | 7.50 | 7.70 | 7.00 | -0.20 | -2.78% | 131 | 103 | 1.75 | -0.73 | 0.04 | -0.74 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 72.00 | 7.40 | 9.45 | 8.31 | +0.16 | +1.97% | 14 | 68 | 2.51 | -0.77 | 0.04 | -0.69 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 73.00 | 8.95 | 9.95 | 8.35 | -0.60 | -6.71% | 20 | 113 | 2.60 | -0.80 | 0.03 | -0.63 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 74.00 | 9.90 | 11.80 | 13.80 | 0.00 | 0.00% | 0 | 31 | 3.07 | -0.83 | 0.03 | -0.58 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 75.00 | 9.60 | 11.75 | 10.54 | -4.31 | -29.03% | 1 | 50 | 3.06 | -0.85 | 0.03 | -0.52 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 76.00 | 11.60 | 12.95 | 16.09 | 0.00 | 0.00% | 0 | 94 | 3.11 | -0.87 | 0.03 | -0.47 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 77.00 | 12.60 | 13.85 | 16.36 | 0.00 | 0.00% | 0 | 16 | 3.14 | -0.89 | 0.02 | -0.41 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 78.00 | 12.65 | 14.30 | % | 0 | 0 | 3.23 | -0.91 | 0.02 | -0.35 | 5/28/2025 4:00:01 PM EST | |||
| 79.00 | 13.65 | 15.35 | % | 0 | 0 | 3.36 | -0.93 | 0.02 | -0.29 | 5/28/2025 4:00:01 PM EST | |||
| 80.00 | 14.65 | 16.30 | 14.35 | 0.00 | 0.00% | 0 | 3 | 3.47 | -0.94 | 0.01 | -0.23 | 5/13/2025 | 5/28/2025 4:00:01 PM EST |
| 81.00 | 16.20 | 16.95 | 18.37 | 0.00 | 0.00% | 0 | 104 | 3.48 | -0.95 | 0.01 | -0.18 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 82.00 | 16.70 | 17.95 | 21.84 | 0.00 | 0.00% | 0 | 13 | 3.66 | -0.96 | 0.01 | -0.15 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 83.00 | 17.75 | 19.00 | % | 0 | 0 | 3.60 | -0.97 | 0.01 | -0.12 | 5/28/2025 4:00:01 PM EST | |||
| 84.00 | 18.80 | 19.95 | % | 0 | 0 | 3.81 | -0.97 | 0.01 | -0.09 | 5/28/2025 4:00:01 PM EST | |||
| 85.00 | 19.80 | 20.85 | 20.81 | 0.00 | 0.00% | 0 | 12 | 3.87 | -0.98 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 90.00 | 23.35 | 27.00 | 25.05 | 0.00 | 0.00% | 0 | 10 | 4.32 | -0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 95.00 | 28.35 | 32.20 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:01 PM EST |