Options Chain for VISTRA CORP COM (VST) - $159.73 as of 5/29/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 93.05 | 96.90 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 70.00 | 88.05 | 91.85 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 75.00 | 83.10 | 86.90 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 80.00 | 78.20 | 81.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 85.00 | 73.20 | 76.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 90.00 | 68.80 | 71.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 95.00 | 64.10 | 66.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 100.00 | 59.15 | 61.95 | 62.59 | 0.00 | 0.00% | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 105.00 | 54.35 | 56.95 | 35.03 | 0.00 | 0.00% | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 106.00 | 53.25 | 55.95 | 55.14 | % | 1 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST | |
| 107.00 | 51.85 | 54.95 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 108.00 | 50.75 | 53.95 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 109.00 | 50.15 | 52.90 | 33.70 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 48.50 | 51.95 | 29.85 | 0.00 | 0.00% | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 111.00 | 48.15 | 50.95 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 112.00 | 47.15 | 49.95 | 42.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 113.00 | 46.15 | 48.95 | 43.11 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 114.00 | 45.25 | 47.95 | 46.08 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 115.00 | 44.45 | 47.00 | 44.50 | 0.00 | 0.00% | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 116.00 | 42.90 | 46.00 | 45.62 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 117.00 | 42.20 | 45.00 | 41.56 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 118.00 | 41.25 | 44.00 | 19.70 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 119.00 | 40.30 | 42.60 | 24.14 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 120.00 | 38.70 | 41.55 | 41.05 | -1.15 | -2.73% | 1 | 8 | 1.56 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 121.00 | 38.15 | 41.00 | 40.63 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 122.00 | 36.80 | 40.00 | 34.63 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 123.00 | 36.20 | 39.00 | 40.01 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 124.00 | 35.20 | 38.00 | 33.45 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 125.00 | 34.20 | 36.50 | 31.81 | 0.00 | 0.00% | 0 | 36 | 1.39 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 126.00 | 33.30 | 36.00 | 8.45 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 5/29/2025 3:59:53 PM EST |
| 127.00 | 32.25 | 35.05 | 18.12 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 128.00 | 30.50 | 34.05 | 27.82 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.99 | 0.00 | -0.03 | 5/14/2025 | 5/29/2025 3:59:53 PM EST |
| 129.00 | 29.80 | 33.05 | 24.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.04 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 29.20 | 31.25 | 32.44 | 0.00 | 0.00% | 0 | 89 | 1.18 | 0.98 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 131.00 | 28.25 | 31.05 | 19.08 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.98 | 0.00 | -0.06 | 5/6/2025 | 5/29/2025 3:59:53 PM EST |
| 132.00 | 26.85 | 30.10 | 8.94 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.06 | 4/25/2025 | 5/29/2025 3:59:53 PM EST |
| 133.00 | 26.20 | 29.10 | 15.29 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.06 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 134.00 | 24.30 | 27.10 | 25.92 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.97 | 0.00 | -0.07 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 135.00 | 24.20 | 26.35 | 26.04 | +1.64 | +6.73% | 1 | 16 | 1.18 | 0.95 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 136.00 | 23.60 | 24.80 | 24.47 | 0.00 | 0.00% | 0 | 37 | 0.87 | 0.94 | 0.01 | -0.12 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 137.00 | 22.75 | 23.90 | 25.99 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.94 | 0.01 | -0.13 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 138.00 | 21.50 | 22.85 | 25.00 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.93 | 0.01 | -0.13 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 139.00 | 20.05 | 21.90 | 22.15 | +5.67 | +34.41% | 1 | 38 | 0.79 | 0.93 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 19.80 | 20.90 | 21.45 | -1.65 | -7.15% | 4 | 76 | 0.76 | 0.91 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 141.00 | 18.00 | 20.25 | 22.70 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.91 | 0.01 | -0.15 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 142.00 | 18.00 | 19.25 | 20.71 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.90 | 0.01 | -0.16 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 143.00 | 17.15 | 18.30 | 19.38 | +7.96 | +69.71% | 1 | 12 | 0.63 | 0.90 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 144.00 | 15.95 | 17.35 | 17.70 | -1.40 | -7.33% | 1 | 12 | 0.94 | 0.88 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 15.35 | 15.90 | 16.77 | -2.28 | -11.97% | 11 | 131 | 0.56 | 0.87 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 146.00 | 14.60 | 15.05 | 16.82 | -1.18 | -6.56% | 1 | 12 | 0.82 | 0.86 | 0.02 | -0.20 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 147.00 | 13.15 | 14.20 | 13.95 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.85 | 0.02 | -0.20 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 148.00 | 12.20 | 13.40 | 15.32 | +2.05 | +15.45% | 1 | 8 | 0.51 | 0.83 | 0.02 | -0.21 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 149.00 | 11.10 | 12.95 | 13.41 | +0.26 | +1.98% | 2 | 11 | 0.52 | 0.81 | 0.02 | -0.22 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 150.00 | 11.30 | 11.65 | 12.10 | -2.47 | -16.96% | 8 | 236 | 0.56 | 0.79 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 152.50 | 9.10 | 9.95 | 11.38 | -0.97 | -7.86% | 1 | 92 | 0.53 | 0.74 | 0.03 | -0.25 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 155.00 | 7.85 | 8.10 | 9.20 | -0.94 | -9.27% | 17 | 134 | 0.56 | 0.67 | 0.03 | -0.27 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 157.50 | 6.30 | 6.50 | 6.64 | -2.32 | -25.90% | 22 | 71 | 0.55 | 0.59 | 0.03 | -0.29 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 4.95 | 6.15 | 5.27 | -1.84 | -25.88% | 25 | 479 | 0.54 | 0.51 | 0.03 | -0.30 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 162.50 | 3.80 | 4.05 | 3.90 | -2.25 | -36.59% | 63 | 280 | 0.54 | 0.43 | 0.03 | -0.29 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 165.00 | 2.87 | 3.05 | 3.16 | -1.81 | -36.42% | 69 | 186 | 0.53 | 0.35 | 0.03 | -0.27 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 167.50 | 2.12 | 2.24 | 2.30 | -1.37 | -37.33% | 28 | 113 | 0.53 | 0.28 | 0.03 | -0.25 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 170.00 | 1.51 | 1.64 | 1.68 | -1.41 | -45.64% | 251 | 389 | 0.52 | 0.22 | 0.02 | -0.22 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 172.50 | 1.05 | 1.17 | 1.08 | -1.23 | -53.25% | 62 | 64 | 0.52 | 0.16 | 0.02 | -0.19 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 175.00 | 0.70 | 0.91 | 0.80 | -0.95 | -54.29% | 371 | 518 | 0.54 | 0.12 | 0.02 | -0.15 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 177.50 | 0.32 | 0.53 | 0.54 | -0.70 | -56.46% | 7 | 416 | 0.50 | 0.09 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 180.00 | 0.29 | 0.54 | 0.38 | -0.58 | -60.42% | 60 | 233 | 0.53 | 0.06 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 182.50 | 0.08 | 0.65 | 0.42 | -0.34 | -44.74% | 19 | 7 | 0.55 | 0.04 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 185.00 | 0.04 | 0.76 | 0.25 | -0.18 | -41.86% | 40 | 18 | 0.58 | 0.03 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 187.50 | 0.03 | 1.57 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 5/29/2025 3:59:53 PM EST | |||
| 190.00 | 0.01 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.55 | 0.01 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.51 | 0.21 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.04 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.81 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.47 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.27 | 0.04 | % | 6 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST | |
| 220.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.06 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.27 | 0.60 | -0.15 | -20.00% | 1 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.27 | 0.56 | -0.22 | -28.21% | 1 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.47 | 1.07 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.16 | 0.38 | 0.00 | 0.00% | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 0.92 | 0.39 | 0.00 | 0.00% | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 107.00 | 0.00 | 1.11 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 108.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 109.00 | 0.00 | 1.29 | 0.48 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 111.00 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 1 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.38 | 0.40 | +0.25 | +166.67% | 1 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 0.76 | 0.32 | +0.27 | +540.00% | 1 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 114.00 | 0.00 | 0.91 | 0.55 | +0.15 | +37.50% | 1 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 115.00 | 0.03 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 116.00 | 0.04 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 117.00 | 0.01 | 0.41 | 0.64 | +0.25 | +64.11% | 1 | 12 | 0.98 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 118.00 | 0.01 | 0.41 | 0.91 | +0.54 | +145.95% | 1 | 9 | 0.96 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 119.00 | 0.01 | 0.73 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 120.00 | 0.02 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 121.00 | 0.02 | 0.86 | 0.05 | -0.05 | -50.00% | 1 | 18 | 1.01 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 122.00 | 0.02 | 0.91 | 0.01 | -0.25 | -96.16% | 1 | 7 | 0.99 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 123.00 | 0.02 | 1.22 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 124.00 | 0.02 | 0.72 | 0.35 | +0.05 | +16.67% | 8 | 8 | 0.91 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 125.00 | 0.02 | 0.84 | 0.13 | +0.01 | +8.34% | 8 | 57 | 0.91 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 126.00 | 0.03 | 1.24 | 0.08 | -0.44 | -84.62% | 3 | 2 | 0.96 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 127.00 | 0.03 | 1.34 | 0.72 | 0.00 | 0.00% | 0 | 149 | 0.94 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 128.00 | 0.03 | 1.36 | 0.57 | 0.00 | 0.00% | 0 | 302 | 0.82 | -0.01 | 0.00 | -0.03 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 129.00 | 0.03 | 1.54 | 0.09 | -0.70 | -88.61% | 3 | 3 | 0.90 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 0.04 | 0.20 | 0.14 | -0.02 | -12.50% | 8 | 56 | 0.67 | -0.02 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 131.00 | 0.04 | 0.99 | 0.34 | +0.13 | +61.91% | 1 | 2 | 0.80 | -0.02 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 132.00 | 0.05 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.03 | 0.00 | -0.06 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 133.00 | 0.06 | 1.34 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.03 | 0.00 | -0.06 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 134.00 | 0.07 | 1.59 | 0.15 | -0.25 | -62.50% | 5 | 12 | 0.81 | -0.03 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 135.00 | 0.07 | 0.59 | 0.23 | -0.02 | -8.00% | 10 | 953 | 0.67 | -0.05 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 136.00 | 0.14 | 0.24 | 0.21 | -0.27 | -56.25% | 9 | 218 | 0.60 | -0.06 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 137.00 | 0.09 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1,601 | 0.57 | -0.06 | 0.01 | -0.13 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 138.00 | 0.20 | 0.51 | 0.25 | +0.03 | +13.64% | 2 | 908 | 0.62 | -0.07 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 139.00 | 0.27 | 0.39 | 0.39 | -1.42 | -78.46% | 2 | 43 | 0.59 | -0.07 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 0.31 | 0.41 | 0.35 | -0.09 | -20.46% | 13 | 711 | 0.57 | -0.09 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 141.00 | 0.36 | 0.49 | 0.39 | -0.03 | -7.15% | 106 | 6 | 0.58 | -0.09 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 142.00 | 0.43 | 0.55 | 0.62 | +0.05 | +8.78% | 2 | 39 | 0.58 | -0.10 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 143.00 | 0.51 | 0.63 | 0.52 | -0.10 | -16.13% | 10 | 94 | 0.57 | -0.10 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 144.00 | 0.58 | 0.71 | 0.65 | -0.13 | -16.67% | 4 | 101 | 0.56 | -0.12 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 0.65 | 0.85 | 0.69 | -0.18 | -20.69% | 40 | 198 | 0.56 | -0.13 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 146.00 | 0.78 | 0.94 | 0.94 | -0.04 | -4.09% | 252 | 67 | 0.55 | -0.14 | 0.02 | -0.20 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 147.00 | 0.94 | 1.07 | 1.05 | -0.04 | -3.67% | 18 | 8 | 0.55 | -0.15 | 0.02 | -0.20 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 148.00 | 1.09 | 1.23 | 1.12 | -0.29 | -20.57% | 18 | 345 | 0.55 | -0.17 | 0.02 | -0.21 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 149.00 | 1.18 | 1.43 | 1.32 | -0.08 | -5.72% | 6 | 18 | 0.55 | -0.19 | 0.02 | -0.22 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 150.00 | 1.47 | 1.63 | 1.48 | -0.06 | -3.90% | 44 | 409 | 0.55 | -0.21 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 152.50 | 1.96 | 2.27 | 2.16 | 0.00 | 0.00% | 19 | 63 | 0.54 | -0.26 | 0.03 | -0.25 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 155.00 | 2.90 | 3.10 | 2.90 | -0.30 | -9.38% | 49 | 158 | 0.54 | -0.33 | 0.03 | -0.27 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 157.50 | 3.45 | 4.05 | 3.97 | +0.21 | +5.59% | 13 | 155 | 0.54 | -0.41 | 0.03 | -0.29 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 5.05 | 5.25 | 4.99 | +0.15 | +3.10% | 61 | 514 | 0.54 | -0.49 | 0.03 | -0.30 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 162.50 | 6.30 | 6.60 | 6.06 | -0.04 | -0.66% | 5 | 70 | 0.53 | -0.57 | 0.03 | -0.29 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 165.00 | 7.95 | 8.15 | 7.45 | +0.20 | +2.76% | 10 | 26 | 0.53 | -0.65 | 0.03 | -0.27 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 167.50 | 9.45 | 9.90 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.72 | 0.03 | -0.25 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 170.00 | 10.75 | 11.85 | 8.80 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.78 | 0.02 | -0.22 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 172.50 | 13.35 | 14.00 | % | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.19 | 5/29/2025 3:59:53 PM EST | |||
| 175.00 | 15.50 | 16.05 | % | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.15 | 5/29/2025 3:59:53 PM EST | |||
| 177.50 | 17.40 | 18.55 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.12 | 5/29/2025 3:59:53 PM EST | |||
| 180.00 | 18.40 | 21.30 | % | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.10 | 5/29/2025 3:59:53 PM EST | |||
| 182.50 | 20.90 | 24.25 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.07 | 5/29/2025 3:59:53 PM EST | |||
| 185.00 | 23.45 | 25.90 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.05 | 5/29/2025 3:59:53 PM EST | |||
| 187.50 | 25.85 | 29.15 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 5/29/2025 3:59:53 PM EST | |||
| 190.00 | 28.25 | 31.80 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 5/29/2025 3:59:53 PM EST | |||
| 195.00 | 33.35 | 36.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/29/2025 3:59:53 PM EST | |||
| 200.00 | 38.25 | 41.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 205.00 | 43.35 | 46.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 210.00 | 48.25 | 51.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 215.00 | 53.30 | 56.05 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 220.00 | 58.40 | 61.05 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |