Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $119.68 as of 5/28/2025 5:47:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 106.35 | 107.00 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 20.00 | 96.40 | 97.00 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 30.00 | 86.40 | 87.05 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 40.00 | 76.40 | 77.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 50.00 | 66.45 | 67.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 60.00 | 56.45 | 57.25 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 51.45 | 52.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 46.45 | 47.15 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 75.00 | 41.45 | 42.15 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 80.00 | 36.50 | 37.15 | 53.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 31.50 | 32.15 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 90.00 | 26.55 | 27.20 | 31.49 | 0.00 | 0.00% | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 21.55 | 22.05 | 30.07 | 0.00 | 0.00% | 0 | 23 | 0.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 16.60 | 17.25 | 32.26 | 0.00 | 0.00% | 0 | 7 | 0.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 11.80 | 12.45 | 12.47 | -4.03 | -24.43% | 54 | 16 | 0.44 | 0.94 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 106.00 | 10.85 | 11.50 | % | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 107.00 | 10.15 | 10.65 | 18.68 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.89 | 0.03 | -0.04 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 108.00 | 9.30 | 9.80 | 12.10 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.86 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 109.00 | 8.40 | 10.20 | % | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 110.00 | 7.55 | 7.85 | 8.00 | -2.19 | -21.50% | 7 | 35 | 0.39 | 0.79 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 111.00 | 6.65 | 7.15 | 13.80 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.76 | 0.04 | -0.07 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 112.00 | 6.00 | 6.40 | 6.40 | -7.58 | -54.22% | 17 | 2 | 0.38 | 0.71 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 113.00 | 5.40 | 5.60 | 7.80 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.67 | 0.04 | -0.08 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 114.00 | 4.75 | 4.95 | 4.90 | -1.95 | -28.47% | 3 | 11 | 0.37 | 0.62 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 115.00 | 4.15 | 4.35 | 4.60 | -3.77 | -45.05% | 26 | 23 | 0.37 | 0.58 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 116.00 | 3.30 | 3.85 | 3.75 | -2.90 | -43.61% | 150 | 6 | 0.36 | 0.53 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 117.00 | 3.15 | 3.50 | 3.22 | -1.89 | -36.99% | 38 | 40 | 0.36 | 0.48 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 118.00 | 2.72 | 2.84 | 3.15 | -1.42 | -31.08% | 141 | 138 | 0.36 | 0.44 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 119.00 | 2.31 | 2.59 | 2.30 | -1.56 | -40.42% | 73 | 97 | 0.37 | 0.40 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 120.00 | 2.03 | 2.13 | 2.04 | -1.43 | -41.21% | 1,944 | 258 | 0.37 | 0.36 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 121.00 | 1.70 | 2.08 | 2.05 | -1.10 | -34.93% | 88 | 246 | 0.38 | 0.32 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 122.00 | 1.45 | 1.71 | 1.40 | -1.25 | -47.17% | 330 | 150 | 0.37 | 0.28 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 123.00 | 1.23 | 1.33 | 1.30 | -0.98 | -42.99% | 24 | 551 | 0.37 | 0.25 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 124.00 | 1.04 | 1.15 | 1.22 | -0.84 | -40.78% | 219 | 610 | 0.37 | 0.22 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 125.00 | 0.87 | 1.00 | 1.11 | -0.63 | -36.21% | 178 | 855 | 0.38 | 0.19 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 126.00 | 0.76 | 1.01 | 0.84 | -0.66 | -44.00% | 56 | 167 | 0.38 | 0.17 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 127.00 | 0.64 | 0.73 | 0.63 | -0.67 | -51.54% | 206 | 181 | 0.39 | 0.15 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 128.00 | 0.54 | 0.77 | 0.56 | -0.53 | -48.63% | 54 | 149 | 0.41 | 0.13 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 129.00 | 0.48 | 0.68 | 0.48 | -0.55 | -53.40% | 1 | 40 | 0.41 | 0.11 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 130.00 | 0.41 | 0.47 | 0.49 | -0.38 | -43.68% | 150 | 455 | 0.40 | 0.10 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 131.00 | 0.35 | 0.54 | 0.34 | -0.43 | -55.85% | 82 | 124 | 0.42 | 0.09 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 132.00 | 0.33 | 0.35 | 0.36 | -0.28 | -43.75% | 44 | 178 | 0.41 | 0.08 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 133.00 | 0.27 | 0.32 | 0.30 | -0.20 | -40.00% | 9 | 175 | 0.42 | 0.07 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 134.00 | 0.24 | 0.28 | 0.29 | -0.16 | -35.56% | 23 | 107 | 0.43 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 135.00 | 0.03 | 0.25 | 0.25 | -0.17 | -40.48% | 32 | 137 | 0.43 | 0.05 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 136.00 | 0.12 | 0.23 | 0.39 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 137.00 | 0.08 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 229 | 0.48 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 138.00 | 0.07 | 0.41 | 0.33 | -0.09 | -21.43% | 22 | 269 | 0.53 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 139.00 | 0.06 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 47 | 0.55 | 0.02 | 0.01 | -0.02 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 140.00 | 0.12 | 0.38 | 0.31 | +0.07 | +29.17% | 24 | 1,554 | 0.52 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 141.00 | 0.05 | 0.37 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 142.00 | 0.01 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 143.00 | 0.01 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 79 | 0.60 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 144.00 | 0.01 | 0.34 | 0.72 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 0.32 | 0.19 | -0.01 | -5.00% | 5 | 345 | 0.49 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 146.00 | 0.01 | 0.33 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 147.00 | 0.00 | 0.32 | 0.09 | -0.43 | -82.70% | 8 | 10 | 0.65 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 148.00 | 0.00 | 0.32 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 149.00 | 0.00 | 0.31 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.31 | 0.19 | +0.12 | +171.43% | 1 | 275 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.08 | 0.07 | +0.05 | +250.00% | 17 | 303 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 160.00 | 0.01 | 0.14 | 0.07 | -0.14 | -66.67% | 1 | 153 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 205 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 59 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.26 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.26 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.26 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.11 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.29 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.28 | 0.37 | % | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 90.00 | 0.00 | 0.31 | 0.55 | +0.17 | +44.74% | 1 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 0.01 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 260 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 0.11 | 0.18 | 0.15 | +0.05 | +50.00% | 71 | 169 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 0.24 | 0.43 | 0.36 | +0.09 | +33.34% | 9 | 105 | 0.38 | -0.06 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 106.00 | 0.42 | 0.61 | 0.46 | +0.13 | +39.40% | 11 | 282 | 0.37 | -0.08 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 107.00 | 0.58 | 0.64 | 0.57 | +0.05 | +9.62% | 12 | 47 | 0.37 | -0.11 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 108.00 | 0.67 | 0.80 | 0.80 | +0.29 | +56.87% | 12 | 32 | 0.36 | -0.14 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 109.00 | 0.84 | 0.99 | 0.92 | +0.27 | +41.54% | 17 | 50 | 0.37 | -0.17 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 0.96 | 1.23 | 1.19 | +0.39 | +48.75% | 1,141 | 522 | 0.36 | -0.21 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 111.00 | 1.19 | 1.48 | 1.35 | +0.38 | +39.18% | 6 | 28 | 0.36 | -0.24 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 112.00 | 1.49 | 1.96 | 1.65 | +0.58 | +54.21% | 169 | 159 | 0.36 | -0.29 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 113.00 | 1.84 | 2.13 | 1.87 | +0.49 | +35.51% | 90 | 72 | 0.36 | -0.33 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 114.00 | 2.45 | 2.53 | 2.45 | +0.79 | +47.59% | 46 | 45 | 0.36 | -0.38 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 115.00 | 2.87 | 3.05 | 2.87 | +0.83 | +40.69% | 42 | 210 | 0.37 | -0.42 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 116.00 | 3.35 | 3.50 | 3.45 | +1.17 | +51.32% | 60 | 127 | 0.37 | -0.47 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 117.00 | 3.90 | 4.20 | 3.93 | +1.13 | +40.36% | 55 | 124 | 0.37 | -0.52 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 118.00 | 4.50 | 4.70 | 4.45 | +1.31 | +41.72% | 13 | 87 | 0.38 | -0.56 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 119.00 | 5.15 | 5.35 | 5.03 | +1.25 | +33.07% | 17 | 143 | 0.38 | -0.60 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 120.00 | 5.85 | 6.00 | 5.80 | +1.44 | +33.03% | 79 | 246 | 0.38 | -0.64 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 121.00 | 6.55 | 6.75 | 6.48 | +1.49 | +29.86% | 3 | 134 | 0.39 | -0.68 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 122.00 | 7.15 | 7.55 | 7.22 | +1.68 | +30.33% | 26 | 97 | 0.38 | -0.72 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 123.00 | 8.10 | 8.35 | 6.22 | 0.00 | 0.00% | 0 | 86 | 0.40 | -0.75 | 0.04 | -0.08 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 124.00 | 8.90 | 9.20 | 8.78 | +1.89 | +27.44% | 21 | 177 | 0.40 | -0.78 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 125.00 | 9.80 | 10.05 | 9.70 | +1.91 | +24.52% | 8 | 87 | 0.42 | -0.81 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 126.00 | 10.50 | 10.90 | 10.55 | +2.01 | +23.54% | 30 | 33 | 0.41 | -0.83 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 127.00 | 11.20 | 11.80 | 10.86 | +1.66 | +18.05% | 24 | 25 | 0.44 | -0.85 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 128.00 | 12.30 | 12.70 | 12.30 | +2.25 | +22.39% | 56 | 16 | 0.42 | -0.87 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 129.00 | 13.05 | 13.65 | 12.65 | +1.45 | +12.95% | 2 | 58 | 0.46 | -0.89 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 130.00 | 14.15 | 14.80 | 13.95 | +2.25 | +19.24% | 66 | 73 | 0.48 | -0.90 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 131.00 | 15.10 | 15.75 | 15.20 | +2.60 | +20.64% | 57 | 44 | 0.48 | -0.91 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 132.00 | 16.00 | 16.75 | 13.35 | 0.00 | 0.00% | 0 | 51 | 0.48 | -0.92 | 0.01 | -0.04 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 133.00 | 17.00 | 17.70 | 14.45 | 0.00 | 0.00% | 0 | 55 | 0.50 | -0.93 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 134.00 | 17.90 | 18.65 | 14.10 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.94 | 0.01 | -0.04 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 135.00 | 18.90 | 19.50 | 18.93 | +2.51 | +15.29% | 8 | 410 | 0.50 | -0.95 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 136.00 | 19.90 | 20.60 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.96 | 0.01 | -0.03 | 5/14/2025 | 5/28/2025 3:59:55 PM EST |
| 137.00 | 20.95 | 21.65 | 13.36 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.97 | 0.01 | -0.02 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 138.00 | 21.80 | 22.60 | 19.30 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.97 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 139.00 | 22.85 | 23.65 | 17.69 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.98 | 0.01 | -0.02 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 140.00 | 23.85 | 24.65 | 21.56 | 0.00 | 0.00% | 0 | 140 | 0.66 | -0.98 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 141.00 | 24.80 | 25.65 | 17.65 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.98 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 142.00 | 25.80 | 26.60 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 143.00 | 26.65 | 27.55 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 144.00 | 27.75 | 28.50 | 20.35 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 145.00 | 28.75 | 29.50 | 21.25 | 0.00 | 0.00% | 0 | 37 | 0.76 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 146.00 | 29.75 | 30.60 | 22.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 147.00 | 30.75 | 31.50 | 23.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 148.00 | 31.75 | 32.55 | 24.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 149.00 | 32.60 | 33.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 33.70 | 34.55 | 25.67 | 0.00 | 0.00% | 0 | 6 | 0.83 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 155.00 | 38.70 | 39.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 160.00 | 43.55 | 44.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 165.00 | 48.60 | 49.50 | 37.95 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:55 PM EST |
| 170.00 | 53.70 | 54.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 175.00 | 58.70 | 59.45 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 180.00 | 63.50 | 64.45 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 185.00 | 68.65 | 69.45 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 190.00 | 73.50 | 74.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 195.00 | 78.50 | 79.45 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 200.00 | 83.50 | 84.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |