Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $123.77 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 77.45 | 79.95 | 77.30 | 0.00 | 0.00% | 0 | 13 | 2.44 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 72.95 | 74.95 | 75.38 | +9.08 | +13.70% | 2 | 173 | 2.25 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 67.70 | 70.05 | 64.20 | 0.00 | 0.00% | 0 | 253 | 2.09 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 63.00 | 65.05 | 58.33 | 0.00 | 0.00% | 0 | 169 | 1.94 | 0.99 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 58.20 | 60.10 | 59.70 | +1.94 | +3.36% | 1 | 43 | 1.72 | 0.98 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 53.30 | 55.20 | 55.25 | +2.88 | +5.50% | 113 | 67 | 1.52 | 0.98 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 48.60 | 50.30 | 50.25 | +0.85 | +1.73% | 30 | 118 | 1.45 | 0.96 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 76.00 | 47.40 | 49.50 | 47.46 | +8.71 | +22.48% | 3 | 89 | 0.94 | 0.96 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 77.00 | 46.10 | 48.60 | 37.69 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.96 | 0.00 | -0.08 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 78.00 | 45.15 | 47.65 | 46.25 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.95 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 79.00 | 44.15 | 46.60 | 44.85 | +3.55 | +8.60% | 2 | 9 | 0.91 | 0.95 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 43.90 | 45.45 | 45.60 | +1.14 | +2.57% | 15 | 118 | 1.37 | 0.95 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 81.00 | 42.65 | 44.80 | 34.77 | 0.00 | 0.00% | 0 | 32 | 1.31 | 0.94 | 0.00 | -0.09 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 82.00 | 41.80 | 43.85 | 44.00 | +8.20 | +22.91% | 1 | 9 | 1.33 | 0.94 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 83.00 | 40.90 | 42.65 | 40.50 | 0.00 | 0.00% | 0 | 45 | 0.96 | 0.94 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 84.00 | 39.80 | 43.00 | 40.00 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.93 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 39.05 | 40.75 | 40.65 | +0.23 | +0.57% | 4 | 196 | 0.92 | 0.93 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 86.00 | 38.25 | 39.75 | 40.15 | +0.85 | +2.17% | 5 | 78 | 0.95 | 0.93 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.00 | 37.25 | 39.50 | 38.02 | -0.58 | -1.51% | 1 | 34 | 0.98 | 0.92 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 36.45 | 39.45 | 37.00 | -1.00 | -2.64% | 46 | 86 | 0.92 | 0.92 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 89.00 | 35.55 | 38.45 | 36.95 | +1.75 | +4.98% | 5 | 110 | 0.92 | 0.91 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 34.00 | 36.05 | 35.00 | -0.56 | -1.58% | 12 | 178 | 1.00 | 0.91 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 33.75 | 35.35 | 33.50 | -0.95 | -2.76% | 2 | 62 | 0.95 | 0.90 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.00 | 32.80 | 34.35 | 33.77 | +0.49 | +1.48% | 1 | 38 | 0.93 | 0.90 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 93.00 | 31.20 | 33.55 | 32.28 | -0.90 | -2.72% | 2 | 107 | 0.87 | 0.89 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 94.00 | 30.30 | 32.90 | 31.85 | 0.00 | 0.00% | 0 | 273 | 0.87 | 0.89 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 30.15 | 32.20 | 30.73 | -1.11 | -3.49% | 35 | 258 | 0.95 | 0.88 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 29.75 | 30.85 | 30.01 | 0.00 | 0.00% | 0 | 141 | 1.06 | 0.87 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 97.00 | 28.35 | 30.45 | 29.09 | -0.56 | -1.89% | 6 | 151 | 0.93 | 0.87 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 98.00 | 27.40 | 29.10 | 29.85 | +1.21 | +4.23% | 60 | 218 | 0.88 | 0.86 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 99.00 | 26.20 | 28.15 | 27.90 | +0.35 | +1.27% | 14 | 154 | 0.95 | 0.85 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 26.80 | 27.55 | 26.69 | -1.26 | -4.51% | 66 | 789 | 0.99 | 0.84 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 101.00 | 24.25 | 27.00 | 25.89 | -0.41 | -1.56% | 2 | 270 | 0.84 | 0.83 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 102.00 | 23.65 | 25.95 | 25.23 | -0.77 | -2.97% | 9 | 116 | 0.95 | 0.83 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 103.00 | 22.70 | 25.25 | 23.90 | -1.15 | -4.60% | 6 | 103 | 0.95 | 0.82 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 22.15 | 24.15 | 24.45 | +0.60 | +2.52% | 66 | 124 | 0.83 | 0.81 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 22.20 | 23.40 | 23.22 | -0.23 | -0.99% | 44 | 330 | 0.88 | 0.80 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 106.00 | 21.00 | 23.80 | 22.80 | +0.70 | +3.17% | 20 | 206 | 0.99 | 0.79 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 107.00 | 19.55 | 21.95 | 22.35 | +0.53 | +2.43% | 7 | 233 | 0.92 | 0.78 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 108.00 | 19.35 | 21.20 | 21.10 | +0.05 | +0.24% | 11 | 237 | 0.83 | 0.77 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 19.15 | 22.20 | 20.75 | -0.25 | -1.19% | 7 | 291 | 0.95 | 0.75 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 18.30 | 19.80 | 19.69 | -0.39 | -1.95% | 469 | 1,000 | 0.85 | 0.74 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 18.40 | 19.75 | 19.80 | +0.50 | +2.60% | 28 | 483 | 0.92 | 0.73 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 112.00 | 17.95 | 18.70 | 18.50 | +0.20 | +1.10% | 41 | 355 | 0.93 | 0.72 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 113.00 | 16.70 | 19.30 | 17.58 | -0.27 | -1.52% | 10 | 540 | 0.93 | 0.70 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 16.45 | 19.00 | 16.88 | -0.35 | -2.04% | 57 | 624 | 0.89 | 0.69 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 16.20 | 17.00 | 16.48 | -0.47 | -2.78% | 318 | 1,461 | 0.90 | 0.68 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 14.40 | 16.30 | 16.05 | +0.05 | +0.32% | 19 | 502 | 0.90 | 0.66 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 13.25 | 15.55 | 15.25 | +0.35 | +2.35% | 39 | 182 | 0.91 | 0.65 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 118.00 | 13.30 | 16.50 | 14.65 | -0.35 | -2.34% | 135 | 424 | 0.97 | 0.64 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 119.00 | 13.75 | 14.35 | 14.00 | -0.60 | -4.11% | 58 | 154 | 0.88 | 0.62 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 12.95 | 14.45 | 13.60 | -0.20 | -1.45% | 402 | 1,171 | 0.93 | 0.61 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 12.95 | 13.25 | 12.64 | -0.76 | -5.68% | 46 | 212 | 0.89 | 0.59 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 122.00 | 12.50 | 14.45 | 12.60 | -0.20 | -1.57% | 117 | 163 | 0.96 | 0.58 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 123.00 | 11.95 | 14.35 | 12.25 | -0.01 | -0.09% | 659 | 260 | 0.89 | 0.56 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 11.50 | 11.80 | 11.67 | -0.14 | -1.19% | 1,824 | 574 | 0.89 | 0.55 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 10.80 | 11.30 | 11.20 | -0.30 | -2.61% | 1,548 | 1,946 | 0.89 | 0.53 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 10.20 | 10.90 | 10.80 | +0.22 | +2.08% | 298 | 146 | 0.89 | 0.52 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 127.00 | 9.70 | 12.00 | 10.40 | +0.15 | +1.47% | 94 | 112 | 0.89 | 0.51 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 128.00 | 9.75 | 10.25 | 9.95 | -0.10 | -1.00% | 130 | 352 | 0.90 | 0.49 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 129.00 | 7.70 | 10.20 | 9.48 | -0.08 | -0.84% | 81 | 72 | 0.91 | 0.48 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 8.95 | 9.20 | 9.01 | -0.19 | -2.07% | 1,049 | 952 | 0.89 | 0.46 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 6.85 | 8.80 | 8.70 | -0.25 | -2.80% | 23 | 15 | 0.81 | 0.45 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 132.00 | 6.25 | 9.70 | 8.04 | -0.46 | -5.42% | 52 | 40 | 0.88 | 0.44 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 133.00 | 7.10 | 9.90 | 7.75 | -0.25 | -3.13% | 229 | 86 | 0.85 | 0.42 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 134.00 | 6.10 | 7.95 | 7.33 | -0.33 | -4.31% | 155 | 196 | 0.88 | 0.41 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 7.10 | 7.50 | 7.27 | -0.13 | -1.76% | 568 | 881 | 0.88 | 0.40 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 6.00 | 7.05 | 6.96 | -0.04 | -0.58% | 59 | 105 | 0.88 | 0.39 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 137.00 | 5.25 | 7.50 | 6.60 | -0.04 | -0.61% | 51 | 264 | 0.85 | 0.38 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 138.00 | 6.25 | 6.65 | 6.35 | 0.00 | 0.00% | 69 | 90 | 0.88 | 0.36 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 139.00 | 5.75 | 8.00 | 6.10 | -0.05 | -0.82% | 34 | 55 | 0.87 | 0.35 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 5.50 | 6.50 | 5.75 | -0.09 | -1.55% | 537 | 639 | 0.87 | 0.34 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 4.00 | 6.75 | 5.45 | +0.05 | +0.93% | 23 | 89 | 0.92 | 0.33 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 142.00 | 4.85 | 5.70 | 5.05 | -0.35 | -6.49% | 29 | 133 | 0.89 | 0.32 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 143.00 | 4.05 | 7.00 | 4.99 | +0.09 | +1.84% | 19 | 21 | 0.84 | 0.31 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 144.00 | 4.40 | 6.20 | 4.77 | -0.13 | -2.66% | 14 | 55 | 0.86 | 0.30 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 3.00 | 5.45 | 4.55 | -0.09 | -1.94% | 294 | 812 | 0.92 | 0.29 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 146.00 | 2.23 | 4.45 | 4.33 | -0.07 | -1.60% | 206 | 113 | 0.78 | 0.28 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 147.00 | 3.90 | 4.85 | 4.05 | +0.15 | +3.85% | 3 | 12 | 0.90 | 0.27 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 148.00 | 2.02 | 4.20 | 3.95 | -0.05 | -1.25% | 28 | 24 | 0.86 | 0.26 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 149.00 | 3.70 | 4.75 | 3.63 | -0.22 | -5.72% | 39 | 15 | 0.88 | 0.25 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 3.50 | 3.70 | 3.65 | -0.10 | -2.67% | 758 | 450 | 0.87 | 0.24 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 152.50 | 1.75 | 5.00 | 3.20 | -0.10 | -3.03% | 20 | 31 | 0.88 | 0.22 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 2.40 | 2.99 | 2.88 | -0.07 | -2.38% | 160 | 1,010 | 0.88 | 0.20 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 157.50 | 2.40 | 3.10 | 2.50 | -0.15 | -5.66% | 25 | 34 | 0.90 | 0.18 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.27 | 3.00 | 2.30 | -0.06 | -2.55% | 229 | 223 | 0.90 | 0.17 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 162.50 | 0.10 | 4.10 | 2.10 | -0.04 | -1.87% | 111 | 117 | 0.90 | 0.15 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.05 | 2.06 | 1.88 | +0.02 | +1.08% | 317 | 122 | 0.91 | 0.14 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 167.50 | 1.58 | 2.90 | 1.63 | -0.06 | -3.55% | 36 | 8 | 0.98 | 0.12 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 1.44 | 1.70 | 1.49 | +0.03 | +2.06% | 117 | 165 | 0.92 | 0.11 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.95 | 1.35 | 1.35 | +0.13 | +10.66% | 510 | 323 | 0.94 | 0.09 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.80 | 1.15 | 0.98 | -0.05 | -4.86% | 463 | 120 | 0.94 | 0.08 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.75 | 0.87 | 0.86 | % | 355 | 0 | 0.94 | 0.07 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.26 | 0.07 | -0.04 | -36.37% | 4 | 29 | 1.71 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.20 | 0.08 | -0.04 | -33.34% | 34 | 76 | 1.52 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.10 | 0.13 | 0.13 | -0.04 | -23.53% | 6 | 295 | 1.38 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.17 | 0.22 | 0.18 | -0.02 | -10.00% | 110 | 568 | 1.30 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.22 | 0.32 | 0.22 | -0.08 | -26.67% | 331 | 343 | 1.25 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.30 | 0.45 | 0.37 | -0.04 | -9.76% | 152 | 861 | 1.17 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.44 | 0.55 | 0.49 | -0.11 | -18.34% | 157 | 746 | 1.13 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 76.00 | 0.45 | 0.69 | 0.51 | -0.09 | -15.00% | 4 | 156 | 1.13 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 77.00 | 0.49 | 0.78 | 0.53 | -0.15 | -22.06% | 13 | 139 | 1.12 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 78.00 | 0.52 | 0.83 | 0.59 | -0.18 | -23.38% | 8 | 155 | 1.10 | -0.05 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 79.00 | 0.56 | 1.21 | 0.63 | -0.14 | -18.19% | 7 | 44 | 1.14 | -0.05 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.60 | 0.73 | 0.67 | -0.15 | -18.30% | 789 | 829 | 1.07 | -0.05 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 81.00 | 0.01 | 2.23 | 0.69 | -0.20 | -22.48% | 26 | 57 | 1.16 | -0.06 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 82.00 | 0.75 | 0.84 | 0.75 | -0.24 | -24.25% | 26 | 196 | 1.04 | -0.06 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 83.00 | 0.26 | 1.36 | 0.88 | -0.10 | -10.21% | 9 | 69 | 1.03 | -0.06 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 84.00 | 0.01 | 1.05 | 0.88 | -0.20 | -18.52% | 15 | 183 | 1.04 | -0.07 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.93 | 1.07 | 0.96 | -0.16 | -14.29% | 554 | 1,363 | 1.03 | -0.07 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 86.00 | 0.00 | 1.50 | 1.06 | -0.16 | -13.12% | 34 | 69 | 1.02 | -0.07 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.00 | 0.70 | 1.15 | 1.13 | -0.14 | -11.03% | 117 | 169 | 0.92 | -0.08 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 1.06 | 1.25 | 1.25 | -0.15 | -10.72% | 27 | 79 | 0.99 | -0.08 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 89.00 | 1.27 | 1.34 | 1.29 | -0.16 | -11.04% | 118 | 115 | 1.00 | -0.09 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 1.31 | 1.44 | 1.41 | -0.14 | -9.04% | 754 | 813 | 0.99 | -0.09 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 0.00 | 1.55 | 1.43 | -0.29 | -16.86% | 86 | 67 | 0.99 | -0.10 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.00 | 1.00 | 1.67 | 1.66 | -0.14 | -7.78% | 665 | 221 | 0.95 | -0.10 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 93.00 | 1.51 | 1.99 | 1.64 | -0.29 | -15.03% | 268 | 123 | 0.99 | -0.11 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 94.00 | 1.67 | 1.93 | 1.93 | -0.16 | -7.66% | 32 | 173 | 0.96 | -0.11 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 1.89 | 2.04 | 2.03 | -0.19 | -8.56% | 577 | 545 | 0.96 | -0.12 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 2.07 | 2.26 | 2.18 | -0.20 | -8.41% | 120 | 580 | 0.96 | -0.13 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 97.00 | 1.80 | 2.35 | 2.35 | -0.22 | -8.56% | 166 | 220 | 0.96 | -0.13 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 98.00 | 2.20 | 2.53 | 2.51 | -0.31 | -11.00% | 88 | 406 | 0.94 | -0.14 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 99.00 | 1.43 | 2.70 | 2.70 | -0.13 | -4.60% | 298 | 332 | 0.94 | -0.15 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 2.80 | 2.89 | 2.89 | -0.11 | -3.67% | 1,065 | 968 | 0.94 | -0.16 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 101.00 | 3.00 | 3.15 | 3.07 | -0.30 | -8.91% | 86 | 319 | 0.94 | -0.17 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 102.00 | 3.20 | 3.35 | 3.20 | -0.55 | -14.67% | 73 | 99 | 0.94 | -0.17 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 103.00 | 1.30 | 3.55 | 3.70 | -0.10 | -2.64% | 149 | 337 | 0.94 | -0.18 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 1.65 | 3.80 | 3.41 | -0.45 | -11.66% | 114 | 159 | 0.93 | -0.19 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 1.87 | 4.05 | 3.99 | -0.21 | -5.00% | 306 | 1,240 | 0.93 | -0.20 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 106.00 | 2.84 | 4.30 | 4.35 | -0.10 | -2.25% | 51 | 367 | 0.93 | -0.21 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 107.00 | 2.43 | 5.00 | 4.38 | -0.32 | -6.81% | 105 | 228 | 0.93 | -0.22 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 108.00 | 2.68 | 5.15 | 4.85 | -0.08 | -1.63% | 94 | 378 | 0.92 | -0.23 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 4.90 | 5.65 | 5.45 | +0.15 | +2.83% | 38 | 219 | 0.91 | -0.25 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 5.10 | 6.00 | 5.40 | -0.08 | -1.46% | 653 | 675 | 0.91 | -0.26 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 5.30 | 5.85 | 5.65 | -0.30 | -5.05% | 83 | 607 | 0.91 | -0.27 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 112.00 | 5.85 | 6.45 | 6.15 | -0.06 | -0.97% | 63 | 94 | 0.92 | -0.28 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 113.00 | 4.50 | 6.55 | 6.90 | +0.30 | +4.55% | 66 | 67 | 0.91 | -0.30 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 6.50 | 7.35 | 6.88 | -0.05 | -0.73% | 84 | 91 | 0.90 | -0.31 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 7.00 | 7.50 | 7.20 | -0.03 | -0.42% | 303 | 422 | 0.91 | -0.32 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 7.05 | 7.75 | 7.25 | -0.70 | -8.81% | 149 | 41 | 0.89 | -0.34 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 6.60 | 9.95 | 8.05 | -0.15 | -1.83% | 139 | 45 | 0.89 | -0.35 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 118.00 | 6.45 | 8.75 | 8.25 | -0.25 | -2.95% | 74 | 233 | 0.91 | -0.36 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 119.00 | 7.00 | 9.25 | 9.10 | +0.20 | +2.25% | 49 | 76 | 0.91 | -0.38 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 9.20 | 9.50 | 9.41 | -0.04 | -0.43% | 385 | 278 | 0.89 | -0.39 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 8.05 | 10.40 | 9.89 | -0.11 | -1.10% | 71 | 20 | 0.90 | -0.41 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 122.00 | 10.15 | 10.60 | 10.40 | -0.17 | -1.61% | 277 | 48 | 0.90 | -0.42 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 123.00 | 10.40 | 11.30 | 10.90 | +0.08 | +0.74% | 152 | 122 | 0.88 | -0.44 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 10.90 | 12.05 | 11.45 | +0.20 | +1.78% | 1,346 | 186 | 0.89 | -0.45 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 11.40 | 12.15 | 11.85 | -0.05 | -0.42% | 267 | 237 | 0.89 | -0.47 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 10.65 | 12.85 | 12.63 | -0.17 | -1.33% | 51 | 15 | 0.84 | -0.48 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 127.00 | 11.15 | 13.90 | 12.70 | % | 3 | 0 | 0.91 | -0.49 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 128.00 | 12.80 | 14.80 | 14.40 | % | 1 | 0 | 0.91 | -0.51 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 129.00 | 12.40 | 15.35 | 13.94 | -0.37 | -2.59% | 16 | 7 | 0.86 | -0.52 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 12.65 | 14.85 | 15.00 | +0.35 | +2.39% | 58 | 34 | 0.89 | -0.54 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 13.60 | 17.65 | 15.35 | 0.00 | 0.00% | 0 | 20 | 0.88 | -0.55 | 0.01 | -0.23 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 132.00 | 14.50 | 17.45 | 16.40 | % | 1 | 0 | 0.93 | -0.56 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 133.00 | 15.15 | 17.65 | 16.05 | -1.60 | -9.07% | 107 | 5 | 0.92 | -0.58 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 134.00 | 15.30 | 17.95 | 18.45 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.59 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 16.00 | 18.40 | 17.60 | -1.20 | -6.39% | 65 | 0 | 0.89 | -0.60 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 17.35 | 20.00 | 18.90 | -0.75 | -3.82% | 4 | 7 | 0.81 | -0.61 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 137.00 | 17.40 | 20.40 | 20.10 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.62 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 138.00 | 18.05 | 20.75 | 19.52 | -0.58 | -2.89% | 4 | 1 | 0.91 | -0.64 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 139.00 | 20.25 | 22.70 | % | 0 | 0 | 0.94 | -0.65 | 0.01 | -0.21 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 20.65 | 21.95 | 21.95 | -7.10 | -24.45% | 4 | 80 | 0.87 | -0.66 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 20.10 | 23.65 | % | 0 | 0 | 0.87 | -0.67 | 0.01 | -0.21 | 5/5/2025 3:59:48 PM EST | |||
| 142.00 | 21.25 | 23.90 | 28.13 | 0.00 | 0.00% | 0 | 49 | 0.84 | -0.68 | 0.01 | -0.21 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 143.00 | 23.00 | 25.75 | % | 0 | 0 | 0.94 | -0.69 | 0.01 | -0.20 | 5/5/2025 3:59:48 PM EST | |||
| 144.00 | 22.35 | 25.40 | % | 0 | 0 | 0.89 | -0.70 | 0.01 | -0.20 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 23.95 | 25.95 | 25.71 | % | 3 | 0 | 0.85 | -0.71 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 146.00 | 24.15 | 27.75 | % | 0 | 0 | 0.87 | -0.72 | 0.01 | -0.20 | 5/5/2025 3:59:48 PM EST | |||
| 147.00 | 25.05 | 28.05 | % | 0 | 0 | 0.85 | -0.73 | 0.01 | -0.19 | 5/5/2025 3:59:48 PM EST | |||
| 148.00 | 26.30 | 29.45 | 32.25 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.74 | 0.01 | -0.19 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 149.00 | 27.00 | 29.85 | % | 0 | 0 | 0.93 | -0.75 | 0.01 | -0.19 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 27.50 | 31.25 | 28.67 | -1.23 | -4.12% | 8 | 135 | 0.94 | -0.76 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 152.50 | 29.65 | 33.70 | % | 0 | 0 | 0.90 | -0.78 | 0.01 | -0.17 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 32.10 | 35.25 | % | 0 | 0 | 0.88 | -0.80 | 0.01 | -0.16 | 5/5/2025 3:59:48 PM EST | |||
| 157.50 | 34.55 | 36.45 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.82 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 36.60 | 39.20 | % | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 162.50 | 38.90 | 41.25 | 41.32 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.85 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 41.50 | 44.95 | % | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 167.50 | 43.35 | 46.65 | % | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 46.35 | 49.05 | 56.55 | 0.00 | 0.00% | 0 | 80 | 0.96 | -0.89 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 50.40 | 53.05 | 57.85 | 0.00 | 0.00% | 0 | 13 | 0.99 | -0.91 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 55.70 | 58.25 | % | 0 | 0 | 1.06 | -0.92 | 0.00 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 60.35 | 63.05 | % | 0 | 0 | 1.16 | -0.93 | 0.00 | -0.08 | 5/5/2025 3:59:48 PM EST |