Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $78.29 as of 5/28/2025 5:23:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 43.15 | 46.30 | 44.22 | % | 1 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 34.00 | 41.45 | 45.35 | 43.27 | % | 1 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 35.00 | 41.15 | 44.00 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 36.00 | 40.25 | 43.20 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 37.00 | 39.25 | 41.55 | 40.32 | % | 1 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 38.00 | 37.55 | 41.30 | 39.38 | % | 1 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 39.00 | 36.55 | 40.25 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 36.20 | 39.30 | 37.21 | % | 1 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 41.00 | 35.15 | 38.25 | 36.34 | % | 1 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 42.00 | 34.30 | 37.25 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 43.00 | 33.20 | 36.30 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 44.00 | 31.55 | 35.30 | 23.85 | 0.00 | 0.00% | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 4:00:00 PM EST |
| 45.00 | 31.10 | 34.00 | 32.38 | % | 1 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 46.00 | 29.55 | 33.05 | 31.57 | -0.22 | -0.70% | 1 | 5 | 5.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 47.00 | 28.55 | 32.20 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 48.00 | 27.55 | 31.30 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 49.00 | 26.55 | 30.25 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 25.55 | 29.00 | 19.15 | 0.00 | 0.00% | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:00 PM EST |
| 51.00 | 24.50 | 28.30 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 52.00 | 24.60 | 26.45 | 17.49 | 0.00 | 0.00% | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:00 PM EST |
| 53.00 | 24.20 | 24.80 | 19.45 | 0.00 | 0.00% | 0 | 4 | 3.82 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 54.00 | 23.10 | 23.90 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 22.15 | 22.80 | 19.81 | 0.00 | 0.00% | 0 | 7 | 2.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 56.00 | 21.15 | 21.75 | 18.60 | 0.00 | 0.00% | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 57.00 | 20.10 | 20.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 58.00 | 19.25 | 19.85 | 23.70 | 0.00 | 0.00% | 0 | 9 | 4.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 59.00 | 18.10 | 18.65 | 15.35 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 17.25 | 17.65 | 18.80 | 0.00 | 0.00% | 0 | 13 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 61.00 | 16.15 | 16.70 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 15.20 | 15.70 | 15.30 | -0.97 | -5.97% | 7 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 63.00 | 14.10 | 14.75 | 15.20 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 64.00 | 13.20 | 13.75 | 15.05 | 0.00 | 0.00% | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 12.20 | 12.75 | 14.28 | 0.00 | 0.00% | 0 | 30 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 66.00 | 11.15 | 11.75 | 11.25 | -2.05 | -15.42% | 2 | 49 | 1.53 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 67.00 | 10.15 | 10.80 | 11.75 | 0.00 | 0.00% | 0 | 47 | 1.47 | 0.99 | 0.01 | -0.02 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 68.00 | 9.30 | 9.80 | 10.42 | 0.00 | 0.00% | 0 | 70 | 1.51 | 0.99 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 69.00 | 7.25 | 10.15 | 9.43 | +3.78 | +66.91% | 1 | 40 | 2.24 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 6.95 | 8.05 | 7.50 | -1.45 | -16.21% | 6 | 187 | 1.22 | 0.96 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 71.00 | 5.30 | 8.20 | 6.65 | -0.80 | -10.74% | 3 | 49 | 1.94 | 0.94 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 72.00 | 4.75 | 6.75 | 5.88 | +1.98 | +50.77% | 3 | 57 | 1.59 | 0.92 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 73.00 | 4.70 | 5.30 | 4.59 | -1.08 | -19.05% | 5 | 322 | 0.77 | 0.88 | 0.05 | -0.25 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 74.00 | 3.80 | 4.40 | 4.19 | -0.51 | -10.86% | 3 | 233 | 0.78 | 0.82 | 0.07 | -0.30 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 3.10 | 3.25 | 3.10 | -0.79 | -20.31% | 9 | 533 | 0.68 | 0.75 | 0.08 | -0.34 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 76.00 | 2.41 | 2.62 | 2.37 | -0.88 | -27.08% | 7 | 437 | 0.68 | 0.67 | 0.09 | -0.38 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 77.00 | 1.82 | 1.96 | 1.83 | -0.61 | -25.00% | 37 | 349 | 0.69 | 0.57 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 78.00 | 1.32 | 1.59 | 1.30 | -0.54 | -29.35% | 101 | 584 | 0.72 | 0.47 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 79.00 | 0.92 | 1.03 | 0.93 | -0.47 | -33.58% | 88 | 398 | 0.68 | 0.37 | 0.10 | -0.38 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 0.63 | 0.70 | 0.68 | -0.36 | -34.62% | 658 | 1,121 | 0.68 | 0.28 | 0.08 | -0.33 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 81.00 | 0.41 | 0.49 | 0.40 | -0.40 | -50.00% | 855 | 394 | 0.69 | 0.21 | 0.07 | -0.28 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 82.00 | 0.25 | 0.31 | 0.24 | -0.25 | -51.02% | 162 | 704 | 0.68 | 0.15 | 0.06 | -0.22 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 83.00 | 0.15 | 0.20 | 0.15 | -0.26 | -63.42% | 27 | 630 | 0.68 | 0.10 | 0.04 | -0.17 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 84.00 | 0.09 | 0.14 | 0.11 | -0.18 | -62.07% | 10 | 380 | 0.70 | 0.07 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 85.00 | 0.03 | 0.15 | 0.11 | -0.04 | -26.67% | 83 | 1,168 | 0.74 | 0.04 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 86.00 | 0.01 | 0.20 | 0.04 | -0.15 | -78.95% | 32 | 90 | 0.79 | 0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 448 | 1.18 | 0.01 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.30 | 0.06 | -0.02 | -25.00% | 1 | 112 | 1.24 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 89.00 | 0.01 | 0.43 | 0.01 | -0.04 | -80.00% | 18 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 71 | 327 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 5 | 58 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.04 | 0.02 | 0.00 | 0.00% | 0 | 73 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.93 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 36.00 | 0.00 | 0.46 | 0.24 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 37.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.02 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.73 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.73 | 0.96 | 0.00 | 0.00% | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 67 | 4.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.77 | 0.50 | 0.00 | 0.00% | 0 | 8 | 4.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,525 | 2.35 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.76 | 0.21 | 0.00 | 0.00% | 0 | 7 | 3.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 9 | 3.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 219 | 2.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 67 | 2.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.35 | 0.01 | -0.04 | -80.00% | 75 | 198 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 25 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 130 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 102 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 80 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 55 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 263 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 22 | 813 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 1,186 | 0.95 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 80 | 281 | 0.86 | -0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 68.00 | 0.04 | 0.08 | 0.03 | -0.04 | -57.15% | 31 | 405 | 1.03 | -0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 2 | 313 | 0.93 | -0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 0.07 | 0.09 | 0.06 | -0.05 | -45.46% | 66 | 1,649 | 0.81 | -0.04 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 71.00 | 0.10 | 0.14 | 0.11 | -0.03 | -21.43% | 208 | 632 | 0.79 | -0.06 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 72.00 | 0.16 | 0.20 | 0.16 | -0.06 | -27.28% | 139 | 1,546 | 0.76 | -0.08 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 73.00 | 0.26 | 0.30 | 0.28 | -0.01 | -3.45% | 71 | 895 | 0.74 | -0.12 | 0.05 | -0.25 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 74.00 | 0.40 | 0.46 | 0.45 | -0.05 | -10.00% | 86 | 432 | 0.73 | -0.18 | 0.07 | -0.30 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 0.58 | 0.68 | 0.61 | -0.10 | -14.09% | 112 | 822 | 0.71 | -0.25 | 0.08 | -0.34 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 76.00 | 0.90 | 1.00 | 0.93 | -0.05 | -5.11% | 280 | 439 | 0.71 | -0.33 | 0.09 | -0.38 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 77.00 | 1.24 | 1.54 | 1.25 | -0.01 | -0.80% | 478 | 1,070 | 0.73 | -0.43 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 78.00 | 1.78 | 1.95 | 1.83 | +0.08 | +4.58% | 43 | 325 | 0.72 | -0.53 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 79.00 | 2.20 | 2.51 | 2.52 | +0.37 | +17.21% | 21 | 296 | 0.67 | -0.63 | 0.10 | -0.38 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 3.05 | 3.25 | 3.00 | +0.21 | +7.53% | 2 | 312 | 0.76 | -0.72 | 0.08 | -0.33 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 81.00 | 3.80 | 4.10 | 2.97 | 0.00 | 0.00% | 0 | 28 | 0.80 | -0.79 | 0.07 | -0.28 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 82.00 | 3.80 | 5.55 | 7.75 | 0.00 | 0.00% | 0 | 64 | 0.68 | -0.85 | 0.06 | -0.22 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 83.00 | 5.55 | 6.45 | 4.96 | 0.00 | 0.00% | 0 | 34 | 0.96 | -0.90 | 0.04 | -0.17 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 84.00 | 5.60 | 7.10 | 4.75 | 0.00 | 0.00% | 0 | 29 | 1.07 | -0.93 | 0.03 | -0.11 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 85.00 | 6.35 | 8.10 | 9.02 | 0.00 | 0.00% | 0 | 24 | 1.18 | -0.96 | 0.02 | -0.07 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 86.00 | 8.30 | 9.05 | 5.55 | 0.00 | 0.00% | 0 | 6 | 1.31 | -0.97 | 0.01 | -0.04 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 87.00 | 9.35 | 10.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.99 | 0.01 | -0.02 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 88.00 | 10.30 | 11.05 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 89.00 | 11.30 | 11.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 12.30 | 13.00 | 9.51 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 91.00 | 13.30 | 14.00 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 92.00 | 14.35 | 14.95 | 14.61 | % | 1 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 93.00 | 15.35 | 15.80 | 15.54 | % | 1 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 94.00 | 16.30 | 16.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 17.30 | 17.90 | 17.00 | % | 8 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 100.00 | 22.30 | 22.90 | 21.77 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 105.00 | 26.05 | 29.00 | 26.80 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |