Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $114.99 as of 5/28/2025 5:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 72.40 | 73.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 45.00 | 67.45 | 68.65 | 64.92 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 50.00 | 62.50 | 63.60 | 61.55 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 55.00 | 57.65 | 58.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 60.00 | 52.45 | 53.75 | 53.77 | +2.92 | +5.75% | 1 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 65.00 | 47.55 | 48.75 | 48.82 | +1.97 | +4.21% | 1 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 70.00 | 42.55 | 43.65 | 43.90 | +2.34 | +5.63% | 1 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 75.00 | 37.60 | 38.80 | 28.40 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/28/2025 3:59:47 PM EST |
| 80.00 | 32.75 | 33.75 | 29.68 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 84.00 | 28.55 | 30.00 | 26.29 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.04 | 5/12/2025 | 5/28/2025 3:59:47 PM EST |
| 85.00 | 27.70 | 28.95 | 33.96 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.98 | 0.00 | -0.04 | 5/14/2025 | 5/28/2025 3:59:47 PM EST |
| 86.00 | 26.65 | 27.95 | 24.90 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.97 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 87.00 | 25.70 | 26.95 | 22.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 88.00 | 24.80 | 26.00 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.05 | 5/12/2025 | 5/28/2025 3:59:47 PM EST |
| 89.00 | 24.00 | 24.65 | 26.05 | 0.00 | 0.00% | 0 | 477 | 0.67 | 0.96 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 90.00 | 23.25 | 23.55 | 21.40 | 0.00 | 0.00% | 0 | 158 | 0.61 | 0.96 | 0.01 | -0.06 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 91.00 | 22.20 | 22.70 | 23.68 | +3.11 | +15.12% | 3 | 6 | 0.60 | 0.95 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 92.00 | 20.85 | 22.10 | 18.17 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.95 | 0.01 | -0.07 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 93.00 | 20.25 | 20.75 | 21.64 | -0.90 | -4.00% | 1 | 28 | 0.60 | 0.94 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 94.00 | 19.15 | 19.85 | 20.36 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.93 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 95.00 | 18.30 | 18.90 | 20.67 | 0.00 | 0.00% | 0 | 50 | 0.53 | 0.92 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 96.00 | 17.35 | 17.85 | 19.50 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.92 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 97.00 | 16.55 | 16.85 | 14.72 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.91 | 0.01 | -0.09 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 98.00 | 15.65 | 16.00 | 16.56 | +2.43 | +17.20% | 2 | 148 | 0.56 | 0.90 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 99.00 | 14.60 | 15.15 | 15.49 | -1.61 | -9.42% | 1 | 130 | 0.57 | 0.88 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 100.00 | 13.85 | 14.10 | 16.05 | 0.00 | 0.00% | 0 | 192 | 0.54 | 0.87 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 101.00 | 12.30 | 13.20 | 13.15 | -1.52 | -10.37% | 12 | 698 | 0.53 | 0.86 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 102.00 | 11.95 | 12.35 | 12.09 | -2.06 | -14.56% | 2 | 681 | 0.53 | 0.84 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 103.00 | 9.60 | 11.50 | 13.16 | 0.00 | 0.00% | 0 | 1,021 | 0.52 | 0.82 | 0.02 | -0.11 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 104.00 | 10.10 | 10.60 | 10.78 | -1.42 | -11.64% | 21 | 319 | 0.52 | 0.80 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 105.00 | 8.80 | 9.80 | 9.85 | -1.25 | -11.27% | 74 | 675 | 0.50 | 0.78 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 106.00 | 8.90 | 9.05 | 9.25 | -1.00 | -9.76% | 16 | 663 | 0.50 | 0.76 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 107.00 | 8.20 | 8.30 | 8.35 | -1.65 | -16.50% | 17 | 932 | 0.49 | 0.73 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 108.00 | 7.50 | 7.60 | 8.10 | -0.82 | -9.20% | 12 | 722 | 0.49 | 0.70 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 109.00 | 6.35 | 6.95 | 6.92 | -1.06 | -13.29% | 29 | 635 | 0.49 | 0.67 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 110.00 | 6.20 | 6.30 | 6.32 | -0.97 | -13.31% | 73 | 1,319 | 0.48 | 0.63 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 111.00 | 5.50 | 5.70 | 5.80 | -0.95 | -14.08% | 46 | 432 | 0.48 | 0.60 | 0.04 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 112.00 | 5.05 | 5.15 | 5.15 | -0.67 | -11.52% | 45 | 634 | 0.48 | 0.56 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 113.00 | 4.55 | 4.65 | 4.60 | -0.80 | -14.82% | 51 | 827 | 0.48 | 0.53 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 114.00 | 4.05 | 4.15 | 4.16 | -0.77 | -15.62% | 225 | 506 | 0.48 | 0.49 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 115.00 | 3.65 | 3.70 | 3.71 | -0.79 | -17.56% | 216 | 3,608 | 0.48 | 0.45 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 116.00 | 3.20 | 3.30 | 3.20 | -0.85 | -20.99% | 132 | 682 | 0.47 | 0.42 | 0.04 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 117.00 | 2.76 | 2.90 | 2.90 | -0.70 | -19.45% | 344 | 1,037 | 0.47 | 0.39 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 118.00 | 2.03 | 2.57 | 2.56 | -0.64 | -20.00% | 203 | 530 | 0.47 | 0.36 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 119.00 | 2.22 | 2.25 | 2.25 | -0.61 | -21.33% | 172 | 690 | 0.47 | 0.32 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 120.00 | 1.94 | 1.98 | 1.98 | -0.57 | -22.36% | 558 | 2,091 | 0.47 | 0.30 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 121.00 | 1.46 | 1.74 | 1.74 | -0.51 | -22.67% | 86 | 1,054 | 0.47 | 0.27 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 122.00 | 1.49 | 1.52 | 1.51 | -0.37 | -19.69% | 140 | 1,305 | 0.47 | 0.24 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 123.00 | 1.30 | 1.34 | 1.39 | -0.35 | -20.12% | 135 | 320 | 0.48 | 0.22 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 124.00 | 0.47 | 1.17 | 1.20 | -0.26 | -17.81% | 22 | 967 | 0.48 | 0.20 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 125.00 | 0.99 | 1.09 | 0.99 | -0.35 | -26.12% | 268 | 3,980 | 0.48 | 0.18 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 126.00 | 0.87 | 0.89 | 0.92 | -0.24 | -20.69% | 42 | 224 | 0.48 | 0.16 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 127.00 | 0.76 | 0.99 | 0.77 | -0.25 | -24.51% | 535 | 298 | 0.48 | 0.14 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 128.00 | 0.67 | 0.69 | 0.68 | -0.18 | -20.93% | 531 | 1,347 | 0.49 | 0.13 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 129.00 | 0.58 | 0.61 | 0.62 | -0.16 | -20.52% | 30 | 230 | 0.49 | 0.11 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 130.00 | 0.52 | 0.54 | 0.53 | -0.14 | -20.90% | 191 | 1,166 | 0.50 | 0.10 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 131.00 | 0.22 | 0.48 | 0.47 | -0.16 | -25.40% | 1,058 | 198 | 0.50 | 0.09 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 132.00 | 0.40 | 0.42 | 0.44 | -0.09 | -16.99% | 118 | 277 | 0.50 | 0.08 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 133.00 | 0.36 | 0.38 | 0.36 | -0.12 | -25.00% | 103 | 117 | 0.51 | 0.07 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 134.00 | 0.32 | 0.34 | 0.39 | -0.04 | -9.31% | 4 | 80 | 0.51 | 0.06 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 135.00 | 0.29 | 0.31 | 0.29 | -0.11 | -27.50% | 33 | 490 | 0.52 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 140.00 | 0.17 | 0.19 | 0.19 | -0.03 | -13.64% | 54 | 891 | 0.55 | 0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 145.00 | 0.11 | 0.13 | 0.13 | -0.02 | -13.34% | 6 | 1,082 | 0.58 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 150.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 21 | 3,421 | 0.62 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 155.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 2,167 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 160.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 94 | 58 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 165.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 172 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 170.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 288 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 175.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 51 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 35 | 1,117 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 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 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 316 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 65.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 34 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 428 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 75.00 | 0.04 | 0.73 | 0.04 | -0.02 | -33.34% | 115 | 212 | 0.84 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 80.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 12 | 192 | 0.78 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 84.00 | 0.13 | 0.15 | 0.12 | +0.01 | +9.10% | 30 | 231 | 0.73 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 85.00 | 0.14 | 0.16 | 0.13 | +0.01 | +8.34% | 13 | 226 | 0.71 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 86.00 | 0.16 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.70 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 87.00 | 0.18 | 0.19 | 0.37 | 0.00 | 0.00% | 0 | 127 | 0.69 | -0.03 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 88.00 | 0.20 | 0.21 | 0.16 | -0.05 | -23.81% | 8 | 34 | 0.67 | -0.03 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 89.00 | 0.22 | 0.23 | 0.18 | -0.02 | -10.00% | 2 | 100 | 0.66 | -0.04 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 90.00 | 0.24 | 0.26 | 0.23 | +0.03 | +15.00% | 37 | 227 | 0.65 | -0.04 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 91.00 | 0.27 | 0.29 | 0.23 | 0.00 | 0.00% | 1 | 353 | 0.63 | -0.05 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 92.00 | 0.30 | 0.32 | 0.25 | 0.00 | 0.00% | 1 | 331 | 0.62 | -0.05 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 93.00 | 0.33 | 0.49 | 0.28 | +0.01 | +3.71% | 5 | 436 | 0.61 | -0.06 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 94.00 | 0.37 | 0.40 | 0.36 | +0.05 | +16.13% | 10 | 833 | 0.60 | -0.07 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 95.00 | 0.42 | 0.45 | 0.43 | +0.04 | +10.26% | 9 | 1,547 | 0.58 | -0.08 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 96.00 | 0.48 | 0.50 | 0.40 | +0.02 | +5.27% | 54 | 728 | 0.57 | -0.08 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 97.00 | 0.54 | 0.57 | 0.45 | +0.02 | +4.66% | 25 | 372 | 0.56 | -0.09 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 98.00 | 0.62 | 0.64 | 0.54 | -0.02 | -3.58% | 30 | 795 | 0.55 | -0.10 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 99.00 | 0.70 | 0.73 | 0.61 | +0.03 | +5.18% | 16 | 486 | 0.55 | -0.12 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 100.00 | 0.80 | 0.83 | 0.82 | +0.13 | +18.85% | 605 | 1,377 | 0.54 | -0.13 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 101.00 | 0.92 | 0.95 | 0.92 | +0.15 | +19.49% | 558 | 920 | 0.53 | -0.14 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 102.00 | 1.05 | 1.70 | 1.00 | +0.11 | +12.36% | 22 | 1,140 | 0.52 | -0.16 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 103.00 | 1.21 | 1.25 | 1.11 | +0.09 | +8.83% | 68 | 467 | 0.51 | -0.18 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 104.00 | 1.39 | 1.48 | 1.45 | +0.28 | +23.94% | 90 | 481 | 0.51 | -0.20 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 105.00 | 1.60 | 2.01 | 1.62 | +0.20 | +14.09% | 69 | 528 | 0.50 | -0.22 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 106.00 | 1.83 | 2.05 | 1.61 | +0.01 | +0.63% | 44 | 256 | 0.50 | -0.24 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 107.00 | 2.10 | 3.30 | 2.13 | +0.40 | +23.13% | 34 | 334 | 0.50 | -0.27 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 108.00 | 2.39 | 2.51 | 2.40 | +0.57 | +31.15% | 64 | 422 | 0.49 | -0.30 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 109.00 | 2.73 | 2.88 | 2.73 | +0.30 | +12.35% | 19 | 317 | 0.49 | -0.33 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 110.00 | 3.05 | 3.20 | 3.11 | +0.41 | +15.19% | 243 | 1,635 | 0.48 | -0.37 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 111.00 | 3.50 | 3.60 | 3.50 | +0.42 | +13.64% | 35 | 261 | 0.48 | -0.40 | 0.04 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 112.00 | 3.90 | 4.05 | 3.81 | +0.32 | +9.17% | 27 | 183 | 0.48 | -0.44 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 113.00 | 4.40 | 4.50 | 4.40 | +0.45 | +11.40% | 567 | 565 | 0.48 | -0.47 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 114.00 | 4.90 | 5.05 | 5.05 | +0.60 | +13.49% | 112 | 272 | 0.48 | -0.51 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 115.00 | 5.45 | 5.60 | 5.65 | +0.70 | +14.15% | 72 | 573 | 0.47 | -0.55 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 116.00 | 6.05 | 6.15 | 6.20 | +0.85 | +15.89% | 13 | 618 | 0.47 | -0.58 | 0.04 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 117.00 | 6.70 | 7.70 | 6.20 | +0.20 | +3.34% | 18 | 152 | 0.47 | -0.61 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 118.00 | 7.35 | 7.50 | 7.05 | +0.90 | +14.64% | 12 | 254 | 0.47 | -0.64 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 119.00 | 8.05 | 8.20 | 7.70 | +0.70 | +10.00% | 22 | 79 | 0.48 | -0.68 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 120.00 | 8.75 | 8.95 | 8.40 | +0.85 | +11.26% | 24 | 152 | 0.47 | -0.70 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 121.00 | 9.55 | 10.15 | 8.90 | +0.85 | +10.56% | 15 | 149 | 0.47 | -0.73 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 122.00 | 10.30 | 10.50 | 9.46 | +0.66 | +7.50% | 4 | 130 | 0.48 | -0.76 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 123.00 | 11.15 | 11.60 | 10.10 | +0.45 | +4.67% | 2 | 18 | 0.48 | -0.78 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 124.00 | 11.90 | 12.55 | 10.90 | +0.50 | +4.81% | 15 | 38 | 0.47 | -0.80 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 125.00 | 12.75 | 13.55 | 11.15 | 0.00 | 0.00% | 0 | 80 | 0.48 | -0.82 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 126.00 | 13.60 | 13.85 | 23.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.84 | 0.02 | -0.09 | 5/9/2025 | 5/28/2025 3:59:47 PM EST |
| 127.00 | 14.50 | 16.25 | 11.75 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.86 | 0.02 | -0.08 | 5/14/2025 | 5/28/2025 3:59:47 PM EST |
| 128.00 | 15.40 | 15.70 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.87 | 0.02 | -0.08 | 5/14/2025 | 5/28/2025 3:59:47 PM EST |
| 129.00 | 16.30 | 16.85 | % | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.07 | 5/28/2025 3:59:47 PM EST | |||
| 130.00 | 17.15 | 17.70 | 17.65 | 0.00 | 0.00% | 0 | 28 | 0.58 | -0.90 | 0.02 | -0.07 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 131.00 | 17.95 | 18.95 | % | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.06 | 5/28/2025 3:59:47 PM EST | |||
| 132.00 | 18.95 | 19.75 | % | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.06 | 5/28/2025 3:59:47 PM EST | |||
| 133.00 | 19.70 | 20.85 | 25.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.93 | 0.01 | -0.05 | 5/12/2025 | 5/28/2025 3:59:47 PM EST |
| 134.00 | 20.70 | 21.90 | 19.00 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.94 | 0.01 | -0.05 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 135.00 | 21.70 | 22.80 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.94 | 0.01 | -0.04 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 140.00 | 26.60 | 27.55 | 31.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.01 | -0.03 | 5/12/2025 | 5/28/2025 3:59:47 PM EST |
| 145.00 | 31.55 | 32.70 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 5/28/2025 3:59:47 PM EST | |||
| 150.00 | 36.50 | 37.65 | 46.22 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/28/2025 3:59:47 PM EST |
| 155.00 | 41.50 | 42.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:47 PM EST | |||
| 160.00 | 46.50 | 47.65 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 165.00 | 51.60 | 52.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 170.00 | 56.55 | 57.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 175.00 | 61.55 | 62.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 180.00 | 66.30 | 67.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST |