Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $115.60 as of 5/29/2025 6:56:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 72.70 | 73.45 | 57.75 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:56 PM EST |
| 45.00 | 67.75 | 68.50 | 67.25 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 50.00 | 62.75 | 63.45 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 55.00 | 57.75 | 58.50 | 57.00 | 0.00 | 0.00% | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 52.75 | 53.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 65.00 | 47.80 | 48.55 | 45.75 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 42.80 | 43.40 | 39.47 | 0.00 | 0.00% | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 37.90 | 38.35 | 38.83 | 0.00 | 0.00% | 0 | 30 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 33.00 | 33.35 | 33.05 | +1.11 | +3.48% | 25 | 36 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 81.00 | 31.85 | 32.45 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 82.00 | 30.80 | 31.45 | 27.42 | 0.00 | 0.00% | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:56 PM EST |
| 83.00 | 29.90 | 30.40 | 30.77 | 0.00 | 0.00% | 0 | 9 | 1.24 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 84.00 | 28.80 | 29.60 | 31.37 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 28.00 | 28.40 | 28.20 | -0.61 | -2.12% | 62 | 77 | 1.04 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 86.00 | 26.80 | 27.60 | 29.18 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 87.00 | 25.80 | 26.60 | 26.78 | 0.00 | 0.00% | 0 | 68 | 1.11 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 88.00 | 24.95 | 25.40 | 24.84 | -0.95 | -3.69% | 1 | 19 | 1.04 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 89.00 | 23.85 | 24.35 | 25.18 | 0.00 | 0.00% | 0 | 56 | 1.03 | 0.99 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 23.00 | 23.40 | 23.55 | -0.28 | -1.18% | 3 | 112 | 0.93 | 0.99 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 91.00 | 22.00 | 22.30 | 22.40 | -2.02 | -8.28% | 11 | 405 | 0.89 | 0.98 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 92.00 | 20.95 | 21.45 | 21.10 | -2.10 | -9.06% | 2 | 38 | 0.88 | 0.98 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 93.00 | 20.05 | 20.35 | 19.97 | -0.88 | -4.23% | 8 | 144 | 0.78 | 0.98 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 94.00 | 19.10 | 19.35 | 18.84 | -1.73 | -8.41% | 28 | 139 | 0.55 | 0.97 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 18.15 | 18.40 | 17.95 | -1.27 | -6.61% | 88 | 205 | 0.67 | 0.97 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 96.00 | 17.15 | 17.40 | 17.07 | -1.08 | -5.95% | 4 | 241 | 0.73 | 0.96 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 97.00 | 16.10 | 16.40 | 15.90 | -2.05 | -11.43% | 8 | 127 | 0.71 | 0.96 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 98.00 | 15.15 | 15.45 | 14.90 | -1.40 | -8.59% | 13 | 287 | 0.53 | 0.95 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 99.00 | 14.20 | 14.45 | 13.98 | -1.07 | -7.11% | 16 | 1,368 | 0.61 | 0.94 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 13.20 | 13.55 | 12.94 | -0.81 | -5.90% | 53 | 1,269 | 0.49 | 0.93 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 101.00 | 12.25 | 12.50 | 11.94 | -0.43 | -3.48% | 16 | 783 | 0.48 | 0.92 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 102.00 | 11.35 | 11.55 | 11.03 | -0.67 | -5.73% | 35 | 847 | 0.49 | 0.91 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 103.00 | 10.40 | 10.75 | 10.45 | -0.45 | -4.13% | 15 | 692 | 0.47 | 0.90 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 104.00 | 9.55 | 9.70 | 9.40 | -0.30 | -3.10% | 37 | 1,290 | 0.47 | 0.88 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 105.00 | 8.65 | 8.80 | 8.48 | -0.52 | -5.78% | 45 | 1,291 | 0.45 | 0.86 | 0.03 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 106.00 | 7.80 | 7.90 | 7.55 | -0.55 | -6.79% | 45 | 1,211 | 0.45 | 0.84 | 0.03 | -0.14 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 107.00 | 6.95 | 7.05 | 6.80 | -0.50 | -6.85% | 57 | 1,016 | 0.45 | 0.81 | 0.04 | -0.15 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 108.00 | 6.15 | 6.25 | 6.17 | -0.37 | -5.66% | 82 | 1,074 | 0.44 | 0.78 | 0.04 | -0.16 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 109.00 | 5.35 | 5.50 | 5.25 | -0.66 | -11.17% | 220 | 586 | 0.43 | 0.74 | 0.05 | -0.16 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 110.00 | 4.65 | 4.75 | 4.70 | -0.47 | -9.10% | 444 | 1,798 | 0.43 | 0.69 | 0.05 | -0.17 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 111.00 | 4.00 | 4.10 | 4.00 | -0.60 | -13.05% | 170 | 556 | 0.42 | 0.64 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 112.00 | 3.40 | 3.50 | 3.45 | -0.51 | -12.88% | 428 | 856 | 0.42 | 0.58 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 113.00 | 2.86 | 2.89 | 2.85 | -0.57 | -16.67% | 1,761 | 1,235 | 0.41 | 0.52 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 114.00 | 2.37 | 2.40 | 2.38 | -0.59 | -19.87% | 2,009 | 1,057 | 0.41 | 0.47 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 115.00 | 1.95 | 1.97 | 1.95 | -0.55 | -22.00% | 6,300 | 4,578 | 0.41 | 0.41 | 0.06 | -0.17 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 116.00 | 1.58 | 1.60 | 1.58 | -0.57 | -26.52% | 9,765 | 1,864 | 0.41 | 0.35 | 0.06 | -0.16 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 117.00 | 1.26 | 1.29 | 1.27 | -0.54 | -29.84% | 3,572 | 2,852 | 0.41 | 0.30 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 118.00 | 1.00 | 1.03 | 1.00 | -0.53 | -34.65% | 1,369 | 2,153 | 0.41 | 0.25 | 0.05 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 119.00 | 0.79 | 0.81 | 0.80 | -0.47 | -37.01% | 1,093 | 1,744 | 0.41 | 0.21 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 120.00 | 0.62 | 0.64 | 0.63 | -0.41 | -39.43% | 7,175 | 5,229 | 0.41 | 0.17 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 121.00 | 0.48 | 0.50 | 0.48 | -0.39 | -44.83% | 1,968 | 1,029 | 0.41 | 0.14 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 122.00 | 0.38 | 0.40 | 0.39 | -0.33 | -45.84% | 7,918 | 2,136 | 0.41 | 0.12 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 123.00 | 0.30 | 0.31 | 0.30 | -0.30 | -50.00% | 845 | 1,171 | 0.42 | 0.10 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 124.00 | 0.23 | 0.25 | 0.24 | -0.26 | -52.00% | 494 | 1,113 | 0.42 | 0.08 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 125.00 | 0.18 | 0.20 | 0.18 | -0.23 | -56.10% | 2,363 | 6,461 | 0.43 | 0.07 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 126.00 | 0.15 | 0.16 | 0.16 | -0.19 | -54.29% | 161 | 790 | 0.43 | 0.06 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 127.00 | 0.12 | 0.13 | 0.12 | -0.20 | -62.50% | 105 | 529 | 0.44 | 0.05 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 128.00 | 0.10 | 0.11 | 0.10 | -0.17 | -62.97% | 411 | 734 | 0.45 | 0.05 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 129.00 | 0.08 | 0.10 | 0.09 | -0.11 | -55.00% | 22 | 288 | 0.46 | 0.04 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 130.00 | 0.07 | 0.08 | 0.08 | -0.10 | -55.56% | 1,251 | 2,271 | 0.47 | 0.04 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 131.00 | 0.06 | 0.07 | 0.07 | -0.09 | -56.25% | 81 | 653 | 0.48 | 0.03 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 132.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 226 | 410 | 0.49 | 0.03 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 133.00 | 0.04 | 0.06 | 0.05 | -0.08 | -61.54% | 19 | 221 | 0.50 | 0.02 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 134.00 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 62 | 79 | 0.52 | 0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 135.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 426 | 835 | 0.54 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 140.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 152 | 3,007 | 0.59 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 145.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 1,911 | 896 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 150.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 418 | 1,695 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 276 | 204 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 235 | 588 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 464 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 213 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 151 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 181 | 2.12 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 218 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 427 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,131 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7,100 | 82 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 520 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 118 | 937 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 81.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 91 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 82.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,004 | 2,952 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 83.00 | 0.02 | 0.08 | 0.02 | -0.02 | -50.00% | 25 | 55 | 0.85 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 84.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 10 | 545 | 0.82 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 36 | 750 | 0.81 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 86.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 229 | 0.79 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 87.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 16 | 282 | 0.78 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 88.00 | 0.04 | 0.05 | 0.06 | -0.02 | -25.00% | 6 | 215 | 0.77 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 89.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 53 | 189 | 0.74 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 260 | 712 | 0.74 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 91.00 | 0.07 | 0.08 | 0.09 | -0.01 | -10.00% | 18 | 419 | 0.71 | -0.02 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 92.00 | 0.08 | 0.09 | 0.07 | -0.06 | -46.16% | 1 | 768 | 0.70 | -0.02 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 93.00 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 24 | 538 | 0.68 | -0.02 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 94.00 | 0.10 | 0.11 | 0.09 | -0.06 | -40.00% | 14 | 484 | 0.66 | -0.03 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 0.11 | 0.12 | 0.13 | -0.06 | -31.58% | 62 | 822 | 0.63 | -0.03 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 96.00 | 0.13 | 0.14 | 0.16 | -0.05 | -23.81% | 18 | 312 | 0.62 | -0.04 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 97.00 | 0.14 | 0.16 | 0.15 | -0.10 | -40.00% | 102 | 513 | 0.60 | -0.04 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 98.00 | 0.17 | 0.18 | 0.20 | -0.06 | -23.08% | 256 | 978 | 0.58 | -0.05 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 99.00 | 0.19 | 0.21 | 0.19 | -0.11 | -36.67% | 46 | 1,143 | 0.56 | -0.06 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 0.22 | 0.24 | 0.24 | -0.12 | -33.34% | 539 | 4,156 | 0.55 | -0.07 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 101.00 | 0.26 | 0.28 | 0.30 | -0.14 | -31.82% | 94 | 6,350 | 0.53 | -0.08 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 102.00 | 0.31 | 0.32 | 0.32 | -0.19 | -37.26% | 266 | 2,129 | 0.51 | -0.09 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 103.00 | 0.37 | 0.39 | 0.38 | -0.22 | -36.67% | 767 | 879 | 0.50 | -0.10 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 104.00 | 0.45 | 0.46 | 0.45 | -0.30 | -40.00% | 5,653 | 2,278 | 0.49 | -0.12 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 105.00 | 0.55 | 0.56 | 0.54 | -0.31 | -36.48% | 1,769 | 4,331 | 0.48 | -0.14 | 0.03 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 106.00 | 0.67 | 0.69 | 0.66 | -0.37 | -35.93% | 679 | 402 | 0.46 | -0.16 | 0.03 | -0.14 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 107.00 | 0.82 | 0.84 | 0.82 | -0.42 | -33.88% | 573 | 1,188 | 0.45 | -0.19 | 0.04 | -0.15 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 108.00 | 1.02 | 1.03 | 1.01 | -0.44 | -30.35% | 904 | 710 | 0.45 | -0.22 | 0.04 | -0.16 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 109.00 | 1.24 | 1.27 | 1.34 | -0.51 | -27.57% | 516 | 1,124 | 0.44 | -0.26 | 0.05 | -0.16 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 110.00 | 1.53 | 1.56 | 1.54 | -0.54 | -25.97% | 1,827 | 2,210 | 0.43 | -0.31 | 0.05 | -0.17 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 111.00 | 1.86 | 1.89 | 1.83 | -0.61 | -25.00% | 1,203 | 344 | 0.43 | -0.36 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 112.00 | 2.25 | 2.28 | 2.23 | -0.63 | -22.03% | 1,251 | 470 | 0.42 | -0.42 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 113.00 | 2.70 | 2.73 | 2.73 | -0.62 | -18.51% | 1,372 | 588 | 0.42 | -0.48 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 114.00 | 3.20 | 3.25 | 3.23 | -0.64 | -16.54% | 1,147 | 935 | 0.42 | -0.53 | 0.06 | -0.18 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 115.00 | 3.75 | 3.85 | 3.80 | -0.62 | -14.03% | 1,803 | 2,520 | 0.42 | -0.59 | 0.06 | -0.17 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 116.00 | 4.40 | 4.50 | 4.45 | -0.75 | -14.43% | 236 | 187 | 0.42 | -0.65 | 0.06 | -0.16 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 117.00 | 5.05 | 5.15 | 5.45 | -0.05 | -0.91% | 150 | 220 | 0.42 | -0.70 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 118.00 | 5.80 | 5.90 | 6.10 | -0.30 | -4.69% | 39 | 150 | 0.41 | -0.75 | 0.05 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 119.00 | 6.55 | 6.70 | 6.85 | +0.55 | +8.73% | 63 | 132 | 0.42 | -0.79 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 120.00 | 7.40 | 7.55 | 7.49 | -0.46 | -5.79% | 161 | 1,180 | 0.42 | -0.83 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 121.00 | 8.15 | 8.45 | 8.67 | +0.57 | +7.04% | 57 | 96 | 0.43 | -0.86 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 122.00 | 9.05 | 9.35 | 9.60 | +0.75 | +8.48% | 23 | 59 | 0.43 | -0.88 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 123.00 | 10.10 | 10.35 | 10.49 | -1.46 | -12.22% | 15 | 23 | 0.44 | -0.90 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 124.00 | 11.00 | 11.25 | 11.20 | -0.10 | -0.89% | 1 | 46 | 0.48 | -0.92 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 125.00 | 11.95 | 12.25 | 12.31 | +0.81 | +7.05% | 59 | 69 | 0.48 | -0.93 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 126.00 | 12.90 | 13.10 | 13.32 | -3.55 | -21.05% | 59 | 82 | 0.51 | -0.94 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 127.00 | 13.80 | 14.30 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.95 | 0.01 | -0.05 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 128.00 | 14.80 | 15.30 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.05 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 129.00 | 15.80 | 16.25 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.96 | 0.01 | -0.04 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 130.00 | 16.90 | 17.15 | 17.30 | +2.15 | +14.20% | 60 | 6 | 0.56 | -0.96 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 131.00 | 17.85 | 18.15 | 18.27 | +1.22 | +7.16% | 59 | 75 | 0.65 | -0.97 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 132.00 | 18.75 | 19.30 | 18.05 | +2.21 | +13.96% | 3 | 1 | 0.61 | -0.97 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 133.00 | 19.75 | 20.30 | 15.65 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.98 | 0.01 | -0.03 | 5/14/2025 | 5/29/2025 3:59:56 PM EST |
| 134.00 | 20.70 | 21.30 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 135.00 | 21.80 | 22.30 | 21.70 | 0.00 | 0.00% | 0 | 34 | 0.68 | -0.99 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 140.00 | 26.80 | 27.15 | 27.40 | +2.43 | +9.74% | 24 | 4 | 0.86 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 145.00 | 31.75 | 32.30 | 30.25 | -2.69 | -8.17% | 4 | 10 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 150.00 | 36.70 | 37.35 | 32.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:56 PM EST |
| 155.00 | 41.55 | 42.35 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 160.00 | 46.70 | 47.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 165.00 | 51.70 | 52.35 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 170.00 | 56.60 | 57.35 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 175.00 | 61.70 | 62.35 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 180.00 | 66.60 | 67.35 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |