Options Chain for VISTRA CORP COM (VST) - $157.75 as of 5/27/2025 4:59:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 91.80 | 95.45 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 75.00 | 86.80 | 90.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 80.00 | 81.85 | 85.35 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 85.00 | 76.85 | 80.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 90.00 | 71.80 | 75.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 95.00 | 66.95 | 70.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 100.00 | 61.85 | 65.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 105.00 | 56.90 | 60.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 110.00 | 52.05 | 55.50 | 47.90 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 47.05 | 50.60 | 40.12 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.99 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 116.00 | 46.10 | 49.65 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:50 PM EST | |||
| 117.00 | 45.20 | 48.65 | 41.87 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 118.00 | 44.15 | 47.55 | 39.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 119.00 | 43.15 | 46.70 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 5/27/2025 2:58:50 PM EST | |||
| 120.00 | 43.35 | 45.20 | 37.81 | 0.00 | 0.00% | 0 | 48 | 1.09 | 0.98 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 121.00 | 41.20 | 44.55 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.05 | 5/27/2025 2:58:50 PM EST | |||
| 122.00 | 40.20 | 43.75 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.06 | 5/27/2025 2:58:50 PM EST | |||
| 123.00 | 39.20 | 42.85 | 26.48 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.98 | 0.00 | -0.06 | 5/6/2025 | 5/27/2025 2:58:50 PM EST |
| 124.00 | 38.25 | 41.85 | 27.96 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.97 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 125.00 | 38.55 | 40.65 | 23.41 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.97 | 0.00 | -0.07 | 5/12/2025 | 5/27/2025 2:58:50 PM EST |
| 126.00 | 36.20 | 39.55 | 25.61 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.97 | 0.00 | -0.07 | 5/6/2025 | 5/27/2025 2:58:50 PM EST |
| 127.00 | 35.35 | 38.75 | 29.85 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.96 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 128.00 | 34.40 | 37.95 | 23.28 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.96 | 0.00 | -0.08 | 5/6/2025 | 5/27/2025 2:58:50 PM EST |
| 129.00 | 33.45 | 36.95 | 32.34 | +2.94 | +10.00% | 1 | 2 | 0.94 | 0.96 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 33.60 | 35.45 | 25.25 | 0.00 | 0.00% | 0 | 44 | 0.66 | 0.95 | 0.00 | -0.09 | 5/15/2025 | 5/27/2025 2:58:50 PM EST |
| 131.00 | 31.55 | 35.00 | 25.81 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.94 | 0.00 | -0.09 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 132.00 | 31.30 | 34.10 | 25.88 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.94 | 0.01 | -0.10 | 5/13/2025 | 5/27/2025 2:58:50 PM EST |
| 133.00 | 30.70 | 33.10 | 25.30 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.94 | 0.01 | -0.10 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 134.00 | 28.70 | 32.30 | 26.65 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.93 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 135.00 | 29.10 | 30.40 | 14.05 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.92 | 0.01 | -0.11 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
| 136.00 | 27.75 | 30.35 | 22.36 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.92 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 137.00 | 26.95 | 29.35 | 27.52 | +3.44 | +14.29% | 5 | 18 | 0.62 | 0.91 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 138.00 | 25.90 | 28.45 | 8.46 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.90 | 0.01 | -0.13 | 5/9/2025 | 5/27/2025 2:58:50 PM EST |
| 139.00 | 25.10 | 26.50 | 21.20 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.90 | 0.01 | -0.13 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 24.85 | 26.05 | 23.50 | +3.42 | +17.04% | 2 | 14 | 0.61 | 0.89 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 141.00 | 23.90 | 25.60 | 24.07 | +3.03 | +14.41% | 3 | 3 | 0.61 | 0.88 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 142.00 | 23.20 | 23.75 | 20.00 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.87 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 143.00 | 22.30 | 22.90 | 9.77 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.16 | 5/12/2025 | 5/27/2025 2:58:50 PM EST |
| 144.00 | 21.45 | 23.25 | 20.40 | +2.70 | +15.26% | 1 | 4 | 0.55 | 0.85 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 145.00 | 20.70 | 21.20 | 16.18 | -0.98 | -5.72% | 1 | 28 | 0.56 | 0.84 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 146.00 | 19.90 | 20.40 | 18.45 | +6.63 | +56.10% | 1 | 35 | 0.60 | 0.82 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 147.00 | 19.05 | 19.95 | 13.09 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.81 | 0.01 | -0.18 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 148.00 | 18.30 | 20.30 | 10.98 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.80 | 0.01 | -0.19 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 149.00 | 17.50 | 19.15 | 14.45 | +4.25 | +41.67% | 1 | 66 | 0.59 | 0.78 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 150.00 | 16.80 | 17.80 | 16.75 | +2.78 | +19.90% | 14 | 66 | 0.58 | 0.77 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 152.50 | 15.00 | 16.10 | 14.77 | +2.88 | +24.23% | 162 | 149 | 0.58 | 0.73 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 155.00 | 13.25 | 13.90 | 11.75 | +0.84 | +7.70% | 70 | 152 | 0.59 | 0.68 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 157.50 | 11.65 | 12.45 | 11.50 | +1.57 | +15.82% | 180 | 44 | 0.57 | 0.64 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 160.00 | 10.20 | 10.55 | 10.40 | +2.10 | +25.31% | 65 | 211 | 0.57 | 0.59 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 162.50 | 8.75 | 9.25 | 8.60 | +1.05 | +13.91% | 8 | 14 | 0.57 | 0.54 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 165.00 | 7.55 | 7.90 | 7.42 | +1.54 | +26.19% | 19 | 73 | 0.57 | 0.49 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 167.50 | 6.45 | 7.40 | 6.55 | +1.62 | +32.86% | 5 | 9 | 0.56 | 0.44 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 170.00 | 5.45 | 6.40 | 5.45 | +0.70 | +14.74% | 45 | 88 | 0.56 | 0.39 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 172.50 | 4.55 | 4.80 | 4.60 | +0.60 | +15.00% | 1 | 8 | 0.56 | 0.35 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 175.00 | 3.80 | 4.10 | 3.80 | +0.65 | +20.64% | 14 | 83 | 0.56 | 0.30 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 177.50 | 3.15 | 3.35 | 2.65 | +0.61 | +29.91% | 20 | 16 | 0.56 | 0.26 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 180.00 | 2.58 | 2.76 | 2.68 | +0.43 | +19.12% | 26 | 44 | 0.55 | 0.23 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 182.50 | 2.03 | 2.29 | 1.55 | % | 1 | 0 | 0.56 | 0.19 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:50 PM EST | |
| 185.00 | 1.69 | 2.03 | 1.59 | +0.14 | +9.66% | 34 | 22 | 0.55 | 0.16 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 190.00 | 1.06 | 1.45 | 1.10 | +0.01 | +0.92% | 24 | 14 | 0.56 | 0.12 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 195.00 | 0.67 | 1.35 | 0.59 | -0.13 | -18.06% | 2 | 3 | 0.56 | 0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 200.00 | 0.23 | 0.69 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.06 | 0.01 | -0.07 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 205.00 | 0.05 | 0.95 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.05 | 5/27/2025 2:58:50 PM EST | |||
| 210.00 | 0.06 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.03 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 215.00 | 0.03 | 1.15 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:50 PM EST |
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 0.36 | 0.30 | -0.10 | -25.00% | 5 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 100.00 | 0.00 | 0.38 | 0.25 | -0.55 | -68.75% | 1 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 1.15 | 0.74 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 110.00 | 0.00 | 1.15 | 0.32 | 0.00 | 0.00% | 0 | 19 | 1.14 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 0.06 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 90 | 0.83 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 116.00 | 0.06 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 117.00 | 0.07 | 1.15 | 0.82 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 118.00 | 0.07 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.01 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 119.00 | 0.08 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 120.00 | 0.16 | 0.79 | 0.25 | -0.35 | -58.34% | 12 | 296 | 0.71 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 121.00 | 0.10 | 0.95 | 0.32 | -0.37 | -53.63% | 2 | 26 | 0.70 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 122.00 | 0.11 | 0.95 | 0.34 | -0.37 | -52.12% | 3 | 15 | 0.71 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 123.00 | 0.12 | 1.18 | 0.36 | -0.32 | -47.06% | 2 | 4 | 0.72 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 124.00 | 0.13 | 1.13 | 0.26 | -0.44 | -62.86% | 2 | 6 | 0.71 | -0.03 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 125.00 | 0.23 | 0.38 | 0.28 | -0.41 | -59.42% | 13 | 56 | 0.69 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 126.00 | 0.16 | 0.96 | 0.37 | -0.50 | -57.48% | 2 | 13 | 0.70 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 127.00 | 0.17 | 0.51 | 0.39 | -0.79 | -66.95% | 2 | 95 | 0.66 | -0.04 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 128.00 | 0.10 | 0.80 | 0.30 | -0.75 | -71.43% | 3 | 913 | 0.67 | -0.04 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 129.00 | 0.01 | 1.11 | 0.48 | -0.77 | -61.60% | 11 | 14 | 0.67 | -0.04 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 0.45 | 0.51 | 0.48 | -0.58 | -54.72% | 553 | 641 | 0.67 | -0.05 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 131.00 | 0.47 | 0.67 | 0.68 | -0.29 | -29.90% | 9 | 9 | 0.66 | -0.06 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 132.00 | 0.51 | 0.66 | 0.66 | -1.01 | -60.48% | 9 | 34 | 0.65 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 133.00 | 0.56 | 0.71 | 0.65 | -1.03 | -61.31% | 14 | 20 | 0.64 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 134.00 | 0.18 | 0.77 | 0.78 | -1.18 | -60.21% | 12 | 12 | 0.64 | -0.07 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 135.00 | 0.70 | 0.83 | 0.77 | -1.05 | -57.70% | 557 | 2,014 | 0.64 | -0.08 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 136.00 | 0.76 | 0.93 | 0.85 | -1.53 | -64.29% | 14 | 924 | 0.63 | -0.08 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 137.00 | 0.82 | 0.99 | 0.88 | -1.02 | -53.69% | 115 | 839 | 0.63 | -0.09 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 138.00 | 0.92 | 1.11 | 1.14 | -0.93 | -44.93% | 800 | 8 | 0.62 | -0.10 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 139.00 | 1.03 | 1.20 | 1.19 | -1.21 | -50.42% | 600 | 2 | 0.60 | -0.10 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 1.20 | 1.31 | 1.27 | -1.24 | -49.41% | 27 | 38 | 0.61 | -0.11 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 141.00 | 1.26 | 1.44 | 2.48 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.12 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 142.00 | 1.38 | 1.57 | 1.46 | -1.31 | -47.30% | 33 | 36 | 0.61 | -0.13 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 143.00 | 1.49 | 1.75 | 1.85 | -2.02 | -52.20% | 5 | 11 | 0.61 | -0.14 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 144.00 | 1.65 | 2.14 | 2.12 | -1.14 | -34.97% | 7 | 17 | 0.60 | -0.15 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 145.00 | 1.62 | 2.01 | 2.03 | -1.43 | -41.33% | 13 | 41 | 0.60 | -0.16 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 146.00 | 1.81 | 2.16 | 2.13 | -1.48 | -41.00% | 3 | 8 | 0.60 | -0.18 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 147.00 | 2.16 | 2.39 | 3.95 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.19 | 0.01 | -0.18 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 148.00 | 2.26 | 2.59 | 3.85 | -0.50 | -11.50% | 1 | 9 | 0.60 | -0.20 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 149.00 | 2.56 | 2.77 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.22 | 0.01 | -0.19 | 5/14/2025 | 5/27/2025 2:58:50 PM EST |
| 150.00 | 2.76 | 3.00 | 3.05 | -2.02 | -39.85% | 15 | 121 | 0.59 | -0.23 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 152.50 | 3.45 | 3.70 | 5.63 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.27 | 0.02 | -0.21 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 155.00 | 4.15 | 4.45 | 4.38 | -2.52 | -36.53% | 6 | 130 | 0.58 | -0.32 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 157.50 | 5.05 | 5.30 | 5.30 | -2.60 | -32.92% | 5 | 14 | 0.58 | -0.36 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 160.00 | 6.10 | 6.30 | 6.95 | -3.05 | -30.50% | 4 | 35 | 0.58 | -0.41 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 162.50 | 7.10 | 7.40 | 8.25 | -5.10 | -38.21% | 2 | 2 | 0.57 | -0.46 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 165.00 | 8.40 | 8.65 | 8.90 | -3.95 | -30.74% | 12 | 102 | 0.57 | -0.51 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 167.50 | 9.80 | 10.00 | 18.35 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.56 | 0.02 | -0.24 | 5/15/2025 | 5/27/2025 2:58:50 PM EST |
| 170.00 | 11.05 | 11.65 | 17.97 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.61 | 0.02 | -0.23 | 5/13/2025 | 5/27/2025 2:58:50 PM EST |
| 172.50 | 11.85 | 13.25 | % | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.22 | 5/27/2025 2:58:50 PM EST | |||
| 175.00 | 13.55 | 15.00 | % | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.21 | 5/27/2025 2:58:50 PM EST | |||
| 177.50 | 15.60 | 16.90 | % | 0 | 0 | 0.56 | -0.74 | 0.02 | -0.20 | 5/27/2025 2:58:50 PM EST | |||
| 180.00 | 18.30 | 19.15 | % | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.18 | 5/27/2025 2:58:50 PM EST | |||
| 182.50 | 19.15 | 21.35 | % | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.16 | 5/27/2025 2:58:50 PM EST | |||
| 185.00 | 21.25 | 23.50 | % | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.15 | 5/27/2025 2:58:50 PM EST | |||
| 190.00 | 26.75 | 27.80 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.12 | 5/27/2025 2:58:50 PM EST | |||
| 195.00 | 30.80 | 33.85 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.09 | 5/27/2025 2:58:50 PM EST | |||
| 200.00 | 35.65 | 38.55 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.07 | 5/27/2025 2:58:50 PM EST | |||
| 205.00 | 40.40 | 43.50 | % | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.05 | 5/27/2025 2:58:50 PM EST | |||
| 210.00 | 45.40 | 48.30 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.04 | 5/27/2025 2:58:50 PM EST | |||
| 215.00 | 50.30 | 53.45 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 220.00 | 54.85 | 58.30 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST |