Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $109.95 as of 5/28/2025 5:25:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 72.15 | 75.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 67.10 | 70.90 | % | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 45.00 | 62.15 | 65.90 | 62.40 | 0.00 | 0.00% | 0 | 1 | 8.93 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 61.15 | 64.90 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 47.00 | 60.15 | 63.90 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 48.00 | 59.15 | 62.90 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 49.00 | 58.15 | 61.90 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 50.00 | 57.15 | 60.90 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 51.00 | 56.15 | 59.90 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 52.00 | 55.15 | 58.90 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 53.00 | 54.15 | 57.85 | % | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 54.00 | 53.25 | 56.65 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 55.00 | 52.15 | 55.70 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 56.00 | 51.35 | 54.55 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 57.00 | 50.40 | 53.35 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 58.00 | 49.25 | 53.10 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 59.00 | 48.35 | 51.50 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 47.35 | 50.55 | 14.02 | 0.00 | 0.00% | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:58 PM EST |
| 61.00 | 46.30 | 49.50 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 62.00 | 45.35 | 48.45 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 63.00 | 44.35 | 47.45 | 19.30 | 0.00 | 0.00% | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:58 PM EST |
| 64.00 | 43.35 | 46.55 | 24.54 | 0.00 | 0.00% | 0 | 5 | 5.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 43.60 | 45.50 | 23.34 | 0.00 | 0.00% | 0 | 4 | 4.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 66.00 | 41.30 | 45.15 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 67.00 | 41.65 | 43.90 | 21.86 | 0.00 | 0.00% | 0 | 8 | 4.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 68.00 | 40.65 | 42.75 | 36.00 | 0.00 | 0.00% | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 69.00 | 39.60 | 41.15 | 23.95 | 0.00 | 0.00% | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 38.60 | 40.30 | 37.90 | -0.89 | -2.30% | 1 | 17 | 4.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 71.00 | 37.60 | 39.40 | 25.04 | 0.00 | 0.00% | 0 | 17 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 72.00 | 36.60 | 38.55 | 12.78 | 0.00 | 0.00% | 0 | 16 | 3.68 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 73.00 | 35.70 | 37.20 | 32.80 | 0.00 | 0.00% | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 74.00 | 34.65 | 36.20 | 35.48 | 0.00 | 0.00% | 0 | 20 | 3.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 33.55 | 35.20 | 30.92 | 0.00 | 0.00% | 0 | 18 | 3.69 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 76.00 | 32.65 | 34.45 | 29.06 | 0.00 | 0.00% | 0 | 33 | 3.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 77.00 | 31.65 | 33.50 | 28.89 | 0.00 | 0.00% | 0 | 40 | 3.48 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 78.00 | 30.60 | 32.85 | 4.72 | 0.00 | 0.00% | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:58 PM EST |
| 79.00 | 29.75 | 31.10 | 30.40 | +2.91 | +10.59% | 6 | 24 | 3.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 80.00 | 28.75 | 29.90 | 29.14 | 0.00 | 0.00% | 0 | 71 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 81.00 | 27.70 | 29.20 | 27.26 | 0.00 | 0.00% | 0 | 12 | 2.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 82.00 | 26.75 | 28.00 | 22.12 | 0.00 | 0.00% | 0 | 28 | 3.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 83.00 | 25.55 | 27.75 | 26.70 | 0.00 | 0.00% | 0 | 34 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 84.00 | 24.45 | 26.45 | 19.24 | 0.00 | 0.00% | 0 | 30 | 2.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 23.75 | 25.95 | 23.15 | -1.22 | -5.01% | 2 | 73 | 2.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 86.00 | 22.75 | 25.15 | 23.20 | -0.21 | -0.90% | 2 | 24 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 87.00 | 21.75 | 22.60 | 20.85 | +3.24 | +18.40% | 2 | 49 | 2.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 88.00 | 20.75 | 21.85 | 20.90 | +3.66 | +21.23% | 2 | 31 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 89.00 | 19.75 | 21.95 | 15.78 | 0.00 | 0.00% | 0 | 19 | 1.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 18.95 | 21.10 | 19.65 | +0.20 | +1.03% | 10 | 183 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 91.00 | 17.75 | 20.00 | 13.30 | 0.00 | 0.00% | 0 | 42 | 1.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 92.00 | 16.75 | 19.10 | 17.48 | 0.00 | 0.00% | 0 | 164 | 1.66 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 93.00 | 15.75 | 17.90 | 15.75 | +3.38 | +27.33% | 6 | 62 | 1.61 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 94.00 | 14.75 | 17.00 | 15.10 | 0.00 | 0.00% | 0 | 39 | 1.57 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 13.45 | 15.85 | 14.30 | -0.45 | -3.06% | 9 | 363 | 2.19 | 0.99 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 96.00 | 12.25 | 14.95 | 13.20 | -1.13 | -7.89% | 4 | 49 | 2.13 | 0.98 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 97.00 | 11.50 | 14.10 | 12.75 | 0.00 | 0.00% | 0 | 63 | 1.79 | 0.97 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 98.00 | 9.55 | 13.00 | 11.90 | -0.43 | -3.49% | 1 | 30 | 1.94 | 0.96 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 99.00 | 9.30 | 11.85 | 10.81 | +4.91 | +83.22% | 3 | 35 | 1.76 | 0.95 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 8.75 | 10.80 | 9.10 | -0.82 | -8.27% | 36 | 393 | 1.03 | 0.93 | 0.02 | -0.25 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 101.00 | 8.25 | 8.70 | 8.54 | -0.59 | -6.47% | 21 | 48 | 0.74 | 0.90 | 0.03 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 102.00 | 7.35 | 8.35 | 7.77 | +0.37 | +5.00% | 7 | 53 | 0.94 | 0.88 | 0.03 | -0.35 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 103.00 | 6.50 | 7.10 | 6.67 | -0.68 | -9.26% | 11 | 61 | 0.81 | 0.84 | 0.04 | -0.41 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 104.00 | 4.90 | 6.60 | 5.10 | -1.42 | -21.78% | 4 | 65 | 1.12 | 0.80 | 0.04 | -0.47 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 4.90 | 5.65 | 5.40 | -0.31 | -5.43% | 51 | 666 | 0.83 | 0.76 | 0.05 | -0.52 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 106.00 | 4.40 | 5.95 | 4.36 | -0.79 | -15.34% | 7 | 441 | 1.04 | 0.70 | 0.05 | -0.57 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 107.00 | 3.05 | 4.00 | 3.75 | -0.23 | -5.78% | 168 | 432 | 0.68 | 0.65 | 0.06 | -0.61 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 108.00 | 3.20 | 3.40 | 3.00 | -0.65 | -17.81% | 285 | 1,135 | 0.82 | 0.59 | 0.06 | -0.63 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 109.00 | 2.60 | 2.97 | 2.70 | -0.20 | -6.90% | 284 | 486 | 0.83 | 0.53 | 0.06 | -0.64 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 2.20 | 2.38 | 2.10 | -0.50 | -19.24% | 702 | 1,826 | 0.82 | 0.47 | 0.06 | -0.64 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 111.00 | 1.78 | 2.21 | 1.56 | -0.42 | -21.22% | 294 | 641 | 0.86 | 0.40 | 0.06 | -0.62 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 112.00 | 1.23 | 1.72 | 1.50 | -0.23 | -13.30% | 154 | 514 | 0.78 | 0.35 | 0.06 | -0.59 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 113.00 | 0.84 | 1.33 | 1.17 | +0.19 | +19.39% | 355 | 852 | 0.80 | 0.29 | 0.05 | -0.55 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 114.00 | 0.69 | 1.01 | 0.95 | -0.12 | -11.22% | 153 | 454 | 0.77 | 0.24 | 0.05 | -0.50 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 0.70 | 0.80 | 0.72 | -0.16 | -18.19% | 254 | 1,104 | 0.82 | 0.20 | 0.04 | -0.45 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 116.00 | 0.54 | 0.91 | 0.49 | -0.08 | -14.04% | 118 | 261 | 0.90 | 0.17 | 0.04 | -0.40 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 117.00 | 0.39 | 0.65 | 0.37 | -0.23 | -38.34% | 58 | 207 | 0.86 | 0.14 | 0.03 | -0.35 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 118.00 | 0.32 | 0.44 | 0.37 | -0.02 | -5.13% | 42 | 161 | 0.83 | 0.11 | 0.03 | -0.31 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 119.00 | 0.24 | 0.67 | 0.21 | -0.11 | -34.38% | 23 | 20 | 0.98 | 0.09 | 0.02 | -0.27 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 0.18 | 0.25 | 0.18 | -0.05 | -21.74% | 107 | 937 | 0.86 | 0.07 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 121.00 | 0.13 | 0.17 | 0.15 | -0.04 | -21.06% | 2 | 112 | 0.84 | 0.06 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 122.00 | 0.05 | 0.63 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.99 | 0.04 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 123.00 | 0.01 | 1.61 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.03 | 0.01 | -0.07 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 124.00 | 0.01 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.02 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 0.02 | 0.47 | 0.07 | +0.05 | +250.00% | 1 | 183 | 1.06 | 0.02 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 126.00 | 0.01 | 1.40 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 127.00 | 0.00 | 2.08 | 0.27 | 0.00 | 0.00% | 0 | 6 | 2.32 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 128.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 129.00 | 0.00 | 1.52 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 130.00 | 0.01 | 0.61 | 0.04 | +0.02 | +100.00% | 17 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 1.20 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 132.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 133.00 | 0.00 | 1.27 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 134.00 | 0.00 | 0.03 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.06 | 0.23 | -0.11 | -32.36% | 10 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.76 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.15 | 0.26 | % | 20 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.51 | % | 10 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.93 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.93 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.02 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.02 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 1.02 | 1.42 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 1.02 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 1.02 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 1.02 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 1.02 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 1.02 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 1.02 | 0.24 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.79 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.24 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 1.02 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 1.02 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.46 | 0.28 | +0.20 | +250.00% | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.46 | 0.49 | -3.98 | -89.04% | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 4.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 1.02 | 0.33 | 0.00 | 0.00% | 0 | 7 | 4.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 7 | 4.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 1.02 | 0.53 | 0.00 | 0.00% | 0 | 23 | 4.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 1.02 | 0.17 | 0.00 | 0.00% | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 1.02 | 0.27 | 0.00 | 0.00% | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 1.03 | 0.02 | 0.00 | 0.00% | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.04 | 0.17 | 0.00 | 0.00% | 0 | 44 | 2.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.46 | 0.19 | 0.00 | 0.00% | 1 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.46 | 0.40 | -0.04 | -9.10% | 1 | 7 | 3.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 109 | 3.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.71 | 0.28 | 0.00 | 0.00% | 0 | 44 | 3.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 105 | 3.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 20 | 3.62 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 34 | 3.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 315 | 2.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 134 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.78 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 31 | 3.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 18 | 3.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.06 | 0.41 | 0.00 | 0.00% | 0 | 304 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 168 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.28 | 0.02 | -0.03 | -60.00% | 1 | 37 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.36 | 0.23 | +0.22 | +2,200.00% | 1 | 38 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.81 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 114 | 556 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.06 | 0.03 | -0.16 | -84.22% | 1 | 58 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.47 | 0.24 | +0.18 | +300.00% | 1 | 672 | 1.67 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 93.00 | 0.02 | 0.38 | 0.02 | -0.05 | -71.43% | 2 | 396 | 1.21 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 194 | 1.12 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 0.01 | 0.17 | 0.09 | -0.01 | -10.00% | 1 | 279 | 0.94 | -0.01 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 96.00 | 0.03 | 0.17 | 0.11 | -0.01 | -8.34% | 3 | 68 | 0.93 | -0.02 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 97.00 | 0.08 | 0.18 | 0.17 | +0.06 | +54.55% | 4 | 223 | 0.93 | -0.03 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 98.00 | 0.12 | 0.32 | 0.14 | -0.01 | -6.67% | 10 | 601 | 0.95 | -0.04 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 99.00 | 0.11 | 0.21 | 0.19 | +0.03 | +18.75% | 14 | 359 | 0.84 | -0.05 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.65 | 0.27 | +0.03 | +12.50% | 89 | 938 | 0.99 | -0.07 | 0.02 | -0.25 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 101.00 | 0.28 | 0.45 | 0.32 | +0.05 | +18.52% | 31 | 200 | 0.87 | -0.10 | 0.03 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 102.00 | 0.39 | 0.86 | 0.50 | +0.09 | +21.96% | 1,044 | 1,127 | 0.95 | -0.12 | 0.03 | -0.35 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 103.00 | 0.49 | 1.05 | 0.61 | +0.05 | +8.93% | 64 | 371 | 0.92 | -0.16 | 0.04 | -0.41 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 104.00 | 0.56 | 0.95 | 0.87 | +0.13 | +17.57% | 205 | 250 | 0.81 | -0.20 | 0.04 | -0.47 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 0.93 | 1.09 | 1.08 | +0.02 | +1.89% | 2,265 | 618 | 0.82 | -0.24 | 0.05 | -0.52 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 106.00 | 1.22 | 1.85 | 1.38 | +0.07 | +5.35% | 89 | 827 | 0.90 | -0.30 | 0.05 | -0.57 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 107.00 | 1.50 | 1.83 | 1.66 | +0.23 | +16.09% | 131 | 463 | 0.82 | -0.35 | 0.06 | -0.61 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 108.00 | 1.84 | 2.16 | 2.08 | +0.08 | +4.00% | 122 | 103 | 0.80 | -0.41 | 0.06 | -0.63 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 109.00 | 2.38 | 2.71 | 2.50 | +0.01 | +0.41% | 323 | 98 | 0.83 | -0.47 | 0.06 | -0.64 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 2.89 | 4.25 | 3.00 | +0.07 | +2.39% | 222 | 228 | 0.99 | -0.53 | 0.06 | -0.64 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 111.00 | 2.77 | 3.80 | 3.55 | +0.15 | +4.42% | 12 | 23 | 0.70 | -0.60 | 0.06 | -0.62 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 112.00 | 3.75 | 5.60 | 4.50 | +0.35 | +8.44% | 123 | 221 | 0.95 | -0.65 | 0.06 | -0.59 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 113.00 | 4.25 | 5.10 | 5.91 | +1.41 | +31.34% | 2 | 3 | 0.69 | -0.71 | 0.05 | -0.55 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 114.00 | 5.55 | 6.00 | 5.85 | -3.45 | -37.10% | 2 | 1 | 0.79 | -0.76 | 0.05 | -0.50 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 5.80 | 6.75 | 8.18 | -2.12 | -20.59% | 1 | 2 | 0.71 | -0.80 | 0.04 | -0.45 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 116.00 | 6.70 | 9.20 | % | 0 | 0 | 0.89 | -0.83 | 0.04 | -0.40 | 5/28/2025 3:59:58 PM EST | |||
| 117.00 | 7.50 | 9.25 | % | 0 | 0 | 1.57 | -0.86 | 0.03 | -0.35 | 5/28/2025 3:59:58 PM EST | |||
| 118.00 | 8.10 | 9.40 | 15.75 | 0.00 | 0.00% | 0 | 75 | 0.52 | -0.89 | 0.03 | -0.31 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 119.00 | 8.35 | 12.10 | 11.35 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.91 | 0.02 | -0.27 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 9.30 | 13.05 | 17.70 | 0.00 | 0.00% | 0 | 25 | 1.85 | -0.93 | 0.02 | -0.21 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 121.00 | 10.25 | 13.90 | 18.73 | 0.00 | 0.00% | 0 | 4 | 1.93 | -0.94 | 0.02 | -0.18 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 122.00 | 12.00 | 14.10 | 13.58 | 0.00 | 0.00% | 0 | 63 | 1.99 | -0.96 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 123.00 | 12.70 | 15.10 | 20.61 | 0.00 | 0.00% | 0 | 75 | 2.07 | -0.97 | 0.01 | -0.07 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 124.00 | 13.20 | 16.95 | % | 0 | 0 | 2.13 | -0.98 | 0.01 | -0.06 | 5/28/2025 3:59:58 PM EST | |||
| 125.00 | 15.65 | 17.90 | 22.65 | 0.00 | 0.00% | 0 | 3 | 2.20 | -0.98 | 0.01 | -0.06 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 126.00 | 16.45 | 18.80 | 22.09 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.03 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 127.00 | 17.55 | 19.90 | 18.52 | 0.00 | 0.00% | 0 | 65 | 1.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 128.00 | 18.20 | 20.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 129.00 | 18.60 | 21.15 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 130.00 | 20.00 | 22.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 131.00 | 21.60 | 23.85 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 132.00 | 21.15 | 23.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 133.00 | 22.55 | 25.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 134.00 | 24.40 | 25.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 135.00 | 25.35 | 27.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 140.00 | 30.50 | 31.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 145.00 | 35.50 | 37.55 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 150.00 | 40.35 | 41.65 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 155.00 | 45.45 | 46.45 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 160.00 | 50.35 | 51.45 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |