Options Chain for NVIDIA CORPORATION COM (NVDA) - $111.01 as of 4/25/2025 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 109.85 | 111.70 | 109.50 | +5.60 | +5.39% | 3 | 45,937 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 1.00 | 109.35 | 111.15 | 104.00 | 0.00 | 0.00% | 0 | 5,501 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 1.50 | 108.85 | 110.65 | 102.20 | 0.00 | 0.00% | 0 | 176 | 10.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 2.00 | 108.35 | 109.70 | 101.85 | 0.00 | 0.00% | 0 | 5,965 | 6.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 2.50 | 107.85 | 109.65 | 101.39 | 0.00 | 0.00% | 0 | 241 | 10.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 3.00 | 107.35 | 108.55 | 94.45 | 0.00 | 0.00% | 0 | 1,690 | 6.22 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 3.50 | 106.85 | 108.15 | 91.80 | 0.00 | 0.00% | 0 | 381 | 6.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 4.00 | 106.50 | 107.35 | 91.50 | 0.00 | 0.00% | 0 | 647 | 6.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 4.50 | 105.90 | 106.95 | 91.00 | 0.00 | 0.00% | 0 | 538 | 4.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 5.00 | 105.55 | 106.40 | 102.83 | +3.82 | +3.86% | 1 | 33,051 | 4.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 5.50 | 104.90 | 106.05 | 89.35 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 6.00 | 104.40 | 105.45 | 89.35 | 0.00 | 0.00% | 0 | 232 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 6.50 | 103.90 | 105.00 | 101.48 | 0.00 | 0.00% | 0 | 250 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 7.00 | 103.40 | 104.45 | 89.00 | 0.00 | 0.00% | 0 | 282 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 7.50 | 102.90 | 104.00 | 88.10 | 0.00 | 0.00% | 0 | 360 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 8.00 | 102.55 | 103.45 | 87.60 | 0.00 | 0.00% | 0 | 3,509 | 3.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 8.50 | 102.05 | 102.95 | 101.02 | 0.00 | 0.00% | 0 | 895 | 3.57 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:04 PM EST |
| 9.00 | 101.55 | 102.45 | 95.85 | 0.00 | 0.00% | 0 | 717 | 3.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 9.50 | 101.05 | 101.95 | 85.05 | 0.00 | 0.00% | 0 | 2,146 | 3.39 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 100.55 | 101.45 | 92.35 | 0.00 | 0.00% | 0 | 9,257 | 3.24 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 10.50 | 99.90 | 101.00 | 84.65 | 0.00 | 0.00% | 0 | 134 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 11.00 | 99.55 | 100.50 | 87.73 | 0.00 | 0.00% | 0 | 1,005 | 3.16 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 11.50 | 98.90 | 100.00 | 83.15 | 0.00 | 0.00% | 0 | 207 | 3.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 12.00 | 98.55 | 99.50 | 83.65 | 0.00 | 0.00% | 0 | 3,998 | 3.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 12.50 | 97.95 | 99.00 | 82.45 | 0.00 | 0.00% | 0 | 102 | 10.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 13.00 | 97.45 | 98.55 | 89.42 | 0.00 | 0.00% | 0 | 358 | 10.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 13.50 | 97.05 | 98.00 | 82.90 | 0.00 | 0.00% | 0 | 1,192 | 2.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 14.00 | 96.55 | 97.50 | 87.69 | 0.00 | 0.00% | 0 | 1,058 | 2.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 14.50 | 96.10 | 97.10 | 102.30 | 0.00 | 0.00% | 0 | 1,431 | 10.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 95.60 | 96.50 | 81.30 | 0.00 | 0.00% | 0 | 9,435 | 2.69 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 15.50 | 95.10 | 96.00 | 124.61 | 0.00 | 0.00% | 0 | 1,650 | 2.64 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 4:00:04 PM EST |
| 16.00 | 94.60 | 95.50 | 96.76 | 0.00 | 0.00% | 0 | 1,851 | 2.59 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 16.50 | 94.10 | 95.10 | 83.50 | 0.00 | 0.00% | 0 | 1,040 | 10.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 17.00 | 93.45 | 94.70 | 77.80 | 0.00 | 0.00% | 0 | 545 | 2.55 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 17.50 | 93.10 | 94.00 | 75.00 | 0.00 | 0.00% | 0 | 2,048 | 2.51 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 18.00 | 92.60 | 93.50 | 81.02 | 0.00 | 0.00% | 0 | 2,472 | 2.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 18.50 | 92.10 | 93.05 | 83.30 | 0.00 | 0.00% | 0 | 1,515 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 19.00 | 91.60 | 92.55 | 86.65 | 0.00 | 0.00% | 0 | 1,419 | 2.39 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 19.50 | 91.10 | 92.15 | 93.60 | 0.00 | 0.00% | 0 | 1,234 | 2.35 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 90.65 | 91.50 | 89.05 | +13.65 | +18.11% | 10 | 18,445 | 2.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 20.50 | 89.95 | 91.85 | 75.20 | 0.00 | 0.00% | 0 | 930 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 21.00 | 89.65 | 90.55 | 90.78 | 0.00 | 0.00% | 0 | 1,048 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 21.50 | 89.15 | 90.20 | 81.38 | 0.00 | 0.00% | 0 | 1,381 | 10.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 22.00 | 88.65 | 89.80 | 80.15 | 0.00 | 0.00% | 0 | 955 | 10.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 22.50 | 88.15 | 89.15 | 90.60 | 0.00 | 0.00% | 0 | 1,164 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 87.65 | 88.65 | 72.50 | 0.00 | 0.00% | 0 | 1,959 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 23.50 | 87.15 | 88.00 | 73.00 | 0.00 | 0.00% | 0 | 4,078 | 2.03 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 24.00 | 86.65 | 87.60 | 72.00 | 0.00 | 0.00% | 0 | 3,616 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 24.50 | 86.05 | 87.00 | 87.00 | +15.00 | +20.84% | 10 | 533 | 2.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 85.70 | 86.55 | 79.20 | 0.00 | 0.00% | 0 | 5,124 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 25.50 | 85.15 | 86.10 | 69.00 | 0.00 | 0.00% | 0 | 1,028 | 1.99 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 26.00 | 84.65 | 85.60 | 78.10 | 0.00 | 0.00% | 0 | 1,652 | 1.96 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 26.50 | 84.15 | 85.10 | 67.40 | 0.00 | 0.00% | 0 | 3,534 | 1.93 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 83.70 | 84.75 | 68.70 | 0.00 | 0.00% | 0 | 3,251 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 27.50 | 83.20 | 84.10 | 68.30 | 0.00 | 0.00% | 0 | 1,630 | 1.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 82.70 | 83.60 | 67.80 | 0.00 | 0.00% | 0 | 1,761 | 1.81 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 28.50 | 82.20 | 83.25 | 84.50 | 0.00 | 0.00% | 0 | 668 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 81.70 | 82.60 | 69.00 | 0.00 | 0.00% | 0 | 906 | 1.83 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 29.50 | 81.30 | 82.25 | 58.90 | 0.00 | 0.00% | 0 | 2,138 | 10.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 80.85 | 81.75 | 80.00 | +5.85 | +7.89% | 1 | 10,634 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.50 | 80.35 | 81.25 | 65.12 | 0.00 | 0.00% | 0 | 1,472 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 79.80 | 80.65 | 68.13 | 0.00 | 0.00% | 0 | 1,195 | 10.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 31.50 | 79.30 | 80.20 | 108.85 | 0.00 | 0.00% | 0 | 1,457 | 10.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 78.85 | 79.65 | 64.24 | 0.00 | 0.00% | 0 | 2,437 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 32.50 | 78.35 | 79.05 | 61.75 | 0.00 | 0.00% | 0 | 827 | 1.70 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 77.85 | 78.70 | 62.57 | 0.00 | 0.00% | 0 | 2,291 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 33.50 | 77.10 | 78.40 | 65.00 | 0.00 | 0.00% | 0 | 1,172 | 10.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 76.85 | 77.75 | 68.20 | 0.00 | 0.00% | 0 | 1,939 | 10.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 34.50 | 76.35 | 77.15 | 65.40 | 0.00 | 0.00% | 0 | 502 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 75.65 | 76.80 | 76.02 | +7.02 | +10.18% | 26 | 1,627 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.50 | 75.35 | 76.30 | 66.62 | 0.00 | 0.00% | 0 | 754 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 74.85 | 75.60 | 66.77 | 0.00 | 0.00% | 0 | 2,657 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 36.50 | 74.25 | 75.30 | 70.00 | 0.00 | 0.00% | 0 | 613 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 73.90 | 74.60 | 73.71 | +4.00 | +5.74% | 10 | 1,837 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.50 | 73.40 | 74.25 | 73.77 | +4.60 | +6.65% | 5 | 2,258 | 7.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 72.90 | 73.75 | 57.85 | 0.00 | 0.00% | 0 | 2,470 | 7.21 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 38.50 | 72.40 | 73.30 | 71.58 | -1.12 | -1.55% | 20 | 2,765 | 8.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 71.65 | 72.60 | 67.37 | 0.00 | 0.00% | 0 | 1,276 | 3.44 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 39.50 | 71.40 | 72.30 | 71.72 | +14.72 | +25.83% | 10 | 1,544 | 4.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 70.65 | 71.75 | 71.30 | +7.18 | +11.20% | 68 | 11,973 | 4.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.50 | 70.40 | 71.35 | 61.66 | 0.00 | 0.00% | 0 | 1,568 | 5.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 69.90 | 70.85 | 57.20 | 0.00 | 0.00% | 0 | 1,880 | 4.49 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 41.50 | 69.40 | 70.15 | 53.60 | 0.00 | 0.00% | 0 | 723 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 68.95 | 69.65 | 66.10 | +5.25 | +8.63% | 102 | 436 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 42.50 | 68.45 | 69.15 | 70.65 | 0.00 | 0.00% | 0 | 1,890 | 1.37 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 67.95 | 68.85 | 52.83 | 0.00 | 0.00% | 0 | 3,734 | 2.80 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 43.50 | 67.35 | 68.30 | 67.60 | 0.00 | 0.00% | 0 | 599 | 1.81 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 66.95 | 67.85 | 69.00 | 0.00 | 0.00% | 0 | 5,515 | 2.59 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 44.50 | 66.20 | 67.55 | 70.55 | 0.00 | 0.00% | 0 | 912 | 3.62 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 66.00 | 66.85 | 61.44 | 0.00 | 0.00% | 0 | 9,490 | 2.04 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 45.50 | 65.45 | 66.40 | 53.95 | 0.00 | 0.00% | 0 | 6,607 | 2.24 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 64.95 | 65.75 | 52.42 | 0.00 | 0.00% | 0 | 7,148 | 1.64 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 46.50 | 64.40 | 65.20 | 57.50 | 0.00 | 0.00% | 0 | 1,257 | 0.93 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 63.95 | 64.70 | 52.20 | 0.00 | 0.00% | 0 | 1,521 | 1.08 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 47.50 | 63.50 | 64.40 | 67.60 | 0.00 | 0.00% | 0 | 2,166 | 1.63 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 63.00 | 63.90 | 60.25 | 0.00 | 0.00% | 0 | 2,833 | 1.59 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 48.50 | 60.05 | 63.35 | 47.40 | 0.00 | 0.00% | 0 | 1,433 | 1.56 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 49.00 | 62.00 | 62.75 | 54.90 | 0.00 | 0.00% | 0 | 2,255 | 1.33 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 49.50 | 61.50 | 62.25 | 52.25 | 0.00 | 0.00% | 0 | 2,242 | 1.07 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 61.05 | 61.90 | 61.56 | +5.46 | +9.74% | 11 | 9,389 | 1.52 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.50 | 60.55 | 61.45 | 60.62 | +7.37 | +13.84% | 2 | 11,414 | 1.44 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 51.00 | 60.05 | 61.00 | 53.20 | 0.00 | 0.00% | 0 | 2,007 | 1.45 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 51.50 | 59.55 | 60.50 | 63.80 | 0.00 | 0.00% | 0 | 2,725 | 1.22 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 52.00 | 59.05 | 60.00 | 52.00 | 0.00 | 0.00% | 0 | 1,198 | 1.39 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 52.50 | 58.55 | 59.30 | 49.17 | 0.00 | 0.00% | 0 | 1,305 | 1.04 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 53.00 | 58.05 | 58.80 | 43.60 | 0.00 | 0.00% | 0 | 923 | 1.02 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 53.50 | 57.60 | 58.50 | 55.65 | +12.85 | +30.03% | 1 | 1,502 | 1.24 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 54.00 | 57.10 | 57.95 | 58.35 | +8.40 | +16.82% | 1 | 1,313 | 1.28 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 54.50 | 56.55 | 57.40 | 45.90 | 0.00 | 0.00% | 0 | 12,895 | 1.19 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 56.05 | 56.90 | 53.80 | +4.08 | +8.21% | 107 | 5,714 | 1.16 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.50 | 55.60 | 56.50 | 57.44 | 0.00 | 0.00% | 0 | 1,804 | 1.15 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 56.00 | 55.10 | 56.05 | 41.90 | 0.00 | 0.00% | 0 | 5,043 | 1.15 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 56.50 | 54.50 | 55.70 | 47.40 | 0.00 | 0.00% | 0 | 941 | 1.26 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 57.00 | 54.15 | 54.90 | 54.90 | +6.10 | +12.50% | 1 | 1,250 | 1.03 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 57.50 | 53.65 | 54.65 | 55.10 | 0.00 | 0.00% | 0 | 1,060 | 1.14 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 58.00 | 53.05 | 54.10 | 46.55 | 0.00 | 0.00% | 0 | 3,055 | 0.92 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 58.50 | 52.60 | 53.60 | 44.70 | 0.00 | 0.00% | 0 | 1,681 | 1.03 | 0.99 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 59.00 | 52.10 | 53.05 | 45.87 | 0.00 | 0.00% | 0 | 2,604 | 1.02 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 59.50 | 51.70 | 53.30 | 52.80 | 0.00 | 0.00% | 0 | 1,842 | 0.94 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 50.90 | 53.55 | 51.50 | +4.65 | +9.93% | 14 | 14,052 | 1.10 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.50 | 50.65 | 51.45 | 44.00 | 0.00 | 0.00% | 0 | 1,782 | 0.93 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 61.00 | 50.20 | 51.00 | 37.25 | 0.00 | 0.00% | 0 | 4,400 | 0.92 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 61.50 | 49.70 | 50.65 | 44.85 | 0.00 | 0.00% | 0 | 1,519 | 0.96 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 62.00 | 49.25 | 50.00 | 42.75 | 0.00 | 0.00% | 0 | 4,473 | 0.94 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 62.50 | 48.75 | 49.45 | 42.40 | 0.00 | 0.00% | 0 | 1,252 | 0.87 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 63.00 | 48.25 | 49.15 | 48.80 | +7.65 | +18.60% | 20 | 17,612 | 0.91 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 63.50 | 47.75 | 49.40 | 35.55 | 0.00 | 0.00% | 0 | 3,118 | 0.86 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 64.00 | 47.25 | 48.05 | 36.65 | 0.00 | 0.00% | 0 | 2,624 | 0.92 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 64.50 | 46.75 | 48.40 | 40.35 | 0.00 | 0.00% | 0 | 721 | 0.88 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 46.30 | 47.90 | 46.00 | +4.00 | +9.53% | 3,226 | 17,851 | 0.85 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.50 | 45.80 | 46.85 | 39.20 | 0.00 | 0.00% | 0 | 700 | 0.94 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 66.00 | 45.30 | 46.20 | 40.75 | 0.00 | 0.00% | 0 | 2,401 | 0.89 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 66.50 | 44.80 | 45.85 | 35.95 | 0.00 | 0.00% | 0 | 1,073 | 0.83 | 0.98 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 67.00 | 44.25 | 46.00 | 37.15 | 0.00 | 0.00% | 0 | 3,514 | 0.81 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 67.50 | 43.85 | 44.90 | 36.05 | 0.00 | 0.00% | 0 | 602 | 0.84 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 68.00 | 43.35 | 44.10 | 35.55 | 0.00 | 0.00% | 0 | 2,568 | 0.81 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 68.50 | 42.85 | 44.50 | 36.85 | 0.00 | 0.00% | 0 | 1,293 | 0.79 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 69.00 | 42.40 | 43.15 | 34.65 | 0.00 | 0.00% | 0 | 1,771 | 0.79 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 69.50 | 41.90 | 42.65 | 35.75 | 0.00 | 0.00% | 0 | 1,149 | 0.83 | 0.97 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 41.45 | 43.05 | 41.43 | +4.55 | +12.34% | 99 | 16,872 | 0.76 | 0.97 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.50 | 40.95 | 42.60 | 29.95 | 0.00 | 0.00% | 0 | 1,749 | 0.79 | 0.97 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 40.50 | 41.20 | 39.25 | +4.70 | +13.61% | 2 | 3,741 | 0.78 | 0.96 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 39.50 | 40.30 | 35.41 | 0.00 | 0.00% | 0 | 5,943 | 0.62 | 0.96 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 73.00 | 38.55 | 39.25 | 34.00 | 0.00 | 0.00% | 0 | 3,963 | 0.60 | 0.96 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 37.60 | 39.20 | 35.25 | +1.75 | +5.23% | 1 | 1,796 | 0.57 | 0.95 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 36.65 | 37.40 | 36.35 | +4.15 | +12.89% | 8 | 8,062 | 0.62 | 0.95 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 35.65 | 37.30 | 34.08 | +2.43 | +7.68% | 10 | 6,748 | 0.60 | 0.95 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 34.75 | 35.60 | 34.89 | +6.74 | +23.95% | 23 | 5,487 | 0.62 | 0.94 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 33.75 | 34.70 | 30.12 | +3.77 | +14.31% | 2 | 3,964 | 0.61 | 0.94 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 32.85 | 34.45 | 29.90 | +3.75 | +14.34% | 3 | 1,658 | 0.60 | 0.93 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 31.95 | 33.55 | 31.73 | +4.11 | +14.89% | 52 | 11,917 | 0.59 | 0.93 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 30.95 | 32.05 | 31.25 | +4.05 | +14.89% | 12 | 2,569 | 0.57 | 0.92 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 30.05 | 30.80 | 30.96 | +5.06 | +19.54% | 11 | 2,719 | 0.58 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 29.15 | 30.15 | 28.80 | +6.25 | +27.72% | 38 | 3,446 | 0.57 | 0.91 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 28.30 | 29.85 | 26.65 | +2.50 | +10.36% | 5 | 2,851 | 0.58 | 0.91 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 27.40 | 28.50 | 27.64 | +3.94 | +16.63% | 285 | 48,861 | 0.57 | 0.90 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 26.50 | 27.25 | 26.73 | +3.93 | +17.24% | 38 | 3,791 | 0.57 | 0.89 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 24.45 | 26.20 | 24.90 | +3.95 | +18.86% | 40 | 3,065 | 0.56 | 0.88 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 22.70 | 23.45 | 23.30 | +3.55 | +17.98% | 253 | 88,650 | 0.55 | 0.86 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 21.05 | 22.85 | 21.70 | +3.77 | +21.03% | 67 | 2,591 | 0.54 | 0.84 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 20.20 | 22.05 | 20.80 | +3.54 | +20.51% | 21 | 2,253 | 0.54 | 0.83 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 19.45 | 21.20 | 19.81 | +3.21 | +19.34% | 47 | 2,851 | 0.53 | 0.82 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 18.75 | 19.55 | 19.15 | +3.38 | +21.44% | 7,248 | 22,192 | 0.53 | 0.81 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 17.85 | 20.00 | 18.30 | +3.04 | +19.93% | 239 | 3,724 | 0.53 | 0.80 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 17.10 | 18.75 | 17.65 | +3.65 | +26.08% | 189 | 1,757 | 0.53 | 0.79 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 16.35 | 17.10 | 16.95 | +3.45 | +25.56% | 101 | 3,320 | 0.52 | 0.77 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 15.65 | 16.90 | 15.80 | +2.55 | +19.25% | 95 | 4,187 | 0.52 | 0.76 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 15.00 | 15.90 | 15.50 | +2.95 | +23.51% | 1,841 | 41,934 | 0.52 | 0.74 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 14.30 | 15.45 | 14.75 | +2.85 | +23.95% | 215 | 8,737 | 0.51 | 0.73 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 13.65 | 15.00 | 14.05 | +2.70 | +23.79% | 745 | 4,982 | 0.51 | 0.71 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 12.95 | 14.45 | 13.50 | +2.70 | +25.00% | 411 | 3,940 | 0.51 | 0.70 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 12.30 | 13.00 | 12.84 | +2.64 | +25.89% | 358 | 4,759 | 0.51 | 0.68 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 11.70 | 12.30 | 12.22 | +2.57 | +26.64% | 3,706 | 32,350 | 0.51 | 0.66 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 11.05 | 11.75 | 11.60 | +2.43 | +26.50% | 1,057 | 6,641 | 0.50 | 0.64 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 10.95 | 11.65 | 10.70 | +2.10 | +24.42% | 921 | 7,925 | 0.50 | 0.63 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 10.00 | 11.05 | 10.45 | +2.34 | +28.86% | 1,586 | 7,754 | 0.50 | 0.61 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 9.30 | 10.00 | 9.85 | +2.20 | +28.76% | 3,981 | 5,621 | 0.50 | 0.59 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 9.00 | 9.50 | 9.35 | +2.10 | +28.97% | 12,898 | 81,681 | 0.50 | 0.57 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 8.80 | 9.45 | 8.80 | +2.00 | +29.42% | 1,003 | 6,985 | 0.49 | 0.55 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 8.30 | 8.95 | 8.35 | +2.13 | +34.25% | 3,251 | 15,236 | 0.49 | 0.53 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 5.35 | 7.95 | 7.95 | +1.98 | +33.17% | 2,599 | 8,173 | 0.49 | 0.51 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 6.85 | 7.55 | 7.45 | +1.85 | +33.04% | 1,419 | 7,124 | 0.49 | 0.50 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 6.95 | 7.10 | 6.97 | +1.72 | +32.77% | 5,969 | 65,080 | 0.49 | 0.48 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 4.05 | 6.70 | 6.53 | +1.63 | +33.27% | 439 | 5,910 | 0.48 | 0.46 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 6.00 | 6.30 | 6.20 | +1.55 | +33.34% | 527 | 5,753 | 0.48 | 0.44 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 5.75 | 5.90 | 5.80 | +1.50 | +34.89% | 763 | 8,301 | 0.48 | 0.42 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 5.40 | 5.50 | 5.30 | +1.29 | +32.17% | 273 | 9,045 | 0.48 | 0.40 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 5.10 | 5.15 | 5.13 | +1.43 | +38.65% | 13,001 | 189,580 | 0.48 | 0.38 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 4.30 | 4.85 | 4.80 | +1.37 | +39.95% | 1,567 | 8,494 | 0.48 | 0.37 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 4.45 | 4.55 | 4.48 | +1.24 | +38.28% | 859 | 7,679 | 0.48 | 0.35 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 3.70 | 4.60 | 4.25 | +1.26 | +42.14% | 750 | 8,960 | 0.48 | 0.33 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 3.60 | 4.00 | 3.95 | +1.18 | +42.60% | 564 | 5,706 | 0.48 | 0.32 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 3.65 | 3.80 | 3.67 | +1.07 | +41.16% | 19,265 | 42,731 | 0.48 | 0.30 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 126.00 | 3.40 | 3.50 | 3.43 | +1.00 | +41.16% | 602 | 4,620 | 0.48 | 0.29 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 127.00 | 2.84 | 5.40 | 3.25 | +1.00 | +44.45% | 727 | 4,863 | 0.48 | 0.27 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 128.00 | 2.65 | 3.05 | 2.87 | +0.78 | +37.33% | 785 | 7,455 | 0.48 | 0.26 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 129.00 | 2.78 | 2.85 | 2.80 | +0.89 | +46.60% | 450 | 5,348 | 0.48 | 0.25 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 2.57 | 2.65 | 2.63 | +0.82 | +45.31% | 9,700 | 101,705 | 0.48 | 0.23 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 132.00 | 2.25 | 2.30 | 2.28 | +0.69 | +43.40% | 1,468 | 10,124 | 0.48 | 0.21 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 134.00 | 1.96 | 2.03 | 1.99 | +0.63 | +46.33% | 1,025 | 9,607 | 0.48 | 0.19 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 1.85 | 1.91 | 1.86 | +0.58 | +45.32% | 3,113 | 44,895 | 0.48 | 0.18 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 136.00 | 1.71 | 1.78 | 1.67 | +0.48 | +40.34% | 122 | 8,896 | 0.48 | 0.17 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 137.00 | 1.59 | 1.66 | 1.62 | +0.48 | +42.11% | 150 | 10,903 | 0.48 | 0.16 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 138.00 | 1.49 | 1.56 | 1.52 | +0.49 | +47.58% | 109 | 9,083 | 0.48 | 0.15 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 139.00 | 1.39 | 1.45 | 1.43 | +0.49 | +52.13% | 409 | 18,744 | 0.48 | 0.14 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 1.30 | 1.34 | 1.33 | +0.42 | +46.16% | 15,256 | 82,256 | 0.48 | 0.14 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 141.00 | 1.22 | 1.28 | 1.23 | +0.41 | +50.00% | 85 | 6,525 | 0.48 | 0.13 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 142.00 | 1.14 | 1.20 | 1.13 | +0.27 | +31.40% | 252 | 6,738 | 0.48 | 0.12 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 143.00 | 1.06 | 1.12 | 1.05 | +0.31 | +41.90% | 284 | 4,487 | 0.49 | 0.12 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 144.00 | 1.00 | 1.05 | 1.02 | +0.25 | +32.47% | 77 | 4,164 | 0.49 | 0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.93 | 0.99 | 0.97 | +0.30 | +44.78% | 3,197 | 41,771 | 0.49 | 0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 146.00 | 0.88 | 0.93 | 0.91 | +0.28 | +44.45% | 183 | 3,595 | 0.49 | 0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 147.00 | 0.82 | 0.88 | 0.83 | +0.24 | +40.68% | 121 | 4,100 | 0.49 | 0.10 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 148.00 | 0.77 | 0.82 | 0.81 | +0.27 | +50.00% | 53 | 6,598 | 0.49 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 149.00 | 0.73 | 0.78 | 0.74 | +0.19 | +34.55% | 142 | 2,565 | 0.50 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.69 | 0.73 | 0.70 | +0.20 | +40.00% | 4,616 | 93,949 | 0.50 | 0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 151.00 | 0.65 | 0.69 | 0.67 | +0.23 | +52.28% | 54 | 4,889 | 0.50 | 0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 152.00 | 0.61 | 0.66 | 0.63 | +0.18 | +40.00% | 90 | 4,328 | 0.50 | 0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 153.00 | 0.57 | 0.62 | 0.58 | +0.16 | +38.10% | 1,447 | 4,690 | 0.50 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 154.00 | 0.54 | 0.59 | 0.56 | +0.12 | +27.28% | 704 | 4,913 | 0.50 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.51 | 0.56 | 0.52 | +0.14 | +36.85% | 2,578 | 29,755 | 0.51 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 156.00 | 0.48 | 0.53 | 0.51 | +0.11 | +27.50% | 185 | 7,228 | 0.51 | 0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 157.00 | 0.45 | 0.50 | 0.45 | +0.10 | +28.58% | 8 | 5,487 | 0.51 | 0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 158.00 | 0.44 | 0.48 | 0.44 | +0.12 | +37.50% | 593 | 5,656 | 0.51 | 0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 159.00 | 0.40 | 0.46 | 0.43 | +0.12 | +38.71% | 7 | 3,325 | 0.52 | 0.06 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.39 | 0.44 | 0.40 | +0.10 | +33.34% | 1,249 | 51,307 | 0.52 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 161.00 | 0.36 | 0.42 | 0.39 | +0.09 | +30.00% | 21 | 5,096 | 0.52 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 162.00 | 0.35 | 0.40 | 0.35 | +0.06 | +20.69% | 3 | 3,750 | 0.52 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 163.00 | 0.33 | 0.38 | 0.34 | +0.06 | +21.43% | 32 | 2,094 | 0.52 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 164.00 | 0.32 | 0.36 | 0.32 | +0.04 | +14.29% | 6 | 6,910 | 0.53 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.30 | 0.35 | 0.32 | +0.05 | +18.52% | 2,558 | 34,462 | 0.53 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 166.00 | 0.28 | 0.34 | 0.31 | +0.07 | +29.17% | 3 | 3,203 | 0.53 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 167.00 | 0.28 | 0.32 | 0.28 | +0.04 | +16.67% | 41 | 2,138 | 0.53 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 168.00 | 0.27 | 0.31 | 0.27 | +0.04 | +17.40% | 17 | 6,155 | 0.54 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 169.00 | 0.25 | 0.30 | 0.27 | +0.06 | +28.58% | 7 | 9,812 | 0.54 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.24 | 0.26 | 0.26 | +0.05 | +23.81% | 831 | 32,626 | 0.54 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 171.00 | 0.22 | 0.28 | 0.24 | +0.01 | +4.35% | 22 | 5,925 | 0.55 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 172.00 | 0.21 | 0.25 | 0.22 | +0.01 | +4.77% | 2 | 1,942 | 0.55 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 173.00 | 0.20 | 0.26 | 0.22 | +0.03 | +15.79% | 1 | 1,008 | 0.55 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 174.00 | 0.21 | 0.23 | 0.21 | +0.02 | +10.53% | 23 | 1,809 | 0.55 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.20 | 0.24 | 0.20 | +0.03 | +17.65% | 237 | 30,385 | 0.56 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 176.00 | 0.18 | 0.23 | 0.19 | 0.00 | 0.00% | 25 | 1,614 | 0.56 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 177.00 | 0.17 | 0.21 | 0.18 | 0.00 | 0.00% | 5 | 1,519 | 0.56 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 178.00 | 0.18 | 0.22 | 0.18 | 0.00 | 0.00% | 1 | 2,438 | 0.56 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 179.00 | 0.16 | 0.21 | 0.17 | -0.01 | -5.56% | 21 | 1,337 | 0.57 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.17 | 0.19 | 0.17 | +0.02 | +13.34% | 238 | 21,916 | 0.57 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 181.00 | 0.16 | 0.20 | 0.16 | 0.00 | 0.00% | 1 | 4,961 | 0.57 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 182.00 | 0.14 | 0.19 | 0.16 | +0.01 | +6.67% | 31 | 3,462 | 0.57 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 183.00 | 0.15 | 0.19 | 0.15 | 0.00 | 0.00% | 2 | 1,073 | 0.58 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 184.00 | 0.13 | 0.18 | 0.15 | 0.00 | 0.00% | 1 | 859 | 0.58 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.14 | 0.18 | 0.14 | -0.01 | -6.67% | 11 | 12,649 | 0.58 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 186.00 | 0.12 | 0.17 | 0.14 | 0.00 | 0.00% | 2 | 4,344 | 0.59 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 187.00 | 0.13 | 0.17 | 0.13 | -0.01 | -7.15% | 1 | 2,369 | 0.59 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 188.00 | 0.11 | 0.15 | 0.13 | +0.02 | +18.19% | 1 | 1,731 | 0.59 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 189.00 | 0.12 | 0.16 | 0.13 | 0.00 | 0.00% | 15 | 863 | 0.59 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.12 | 0.47 | 0.12 | 0.00 | 0.00% | 30 | 15,838 | 0.60 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 191.00 | 0.00 | 0.63 | 0.12 | -0.01 | -7.70% | 20 | 1,103 | 0.60 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 192.00 | 0.11 | 0.63 | 0.12 | -0.01 | -7.70% | 31 | 6,280 | 0.60 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 193.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 1 | 1,531 | 0.60 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 194.00 | 0.00 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 8,751 | 0.61 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.10 | 0.46 | 0.11 | +0.01 | +10.00% | 80 | 6,069 | 0.61 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 806 | 31,843 | 0.62 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 145 | 3,186 | 0.64 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 68 | 6,923 | 0.65 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 212.00 | 0.00 | 0.58 | 0.10 | 0.00 | 0.00% | 0 | 1,795 | 0.65 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 213.00 | 0.00 | 0.58 | 0.06 | -0.02 | -25.00% | 1 | 693 | 0.65 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 214.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 319 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 1,273 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 216.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 804 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 217.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 1,519 | 0.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 218.00 | 0.00 | 0.57 | 0.07 | +0.01 | +16.67% | 10 | 613 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 219.00 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 425 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.08 | 0.06 | -0.02 | -25.00% | 105 | 13,362 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 221.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 96 | 611 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 222.00 | 0.00 | 0.87 | 0.05 | -0.02 | -28.58% | 95 | 763 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 223.00 | 0.00 | 3.10 | 0.06 | 0.00 | 0.00% | 0 | 836 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 224.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 332 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.16 | 0.05 | -0.02 | -28.58% | 11 | 2,569 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 226.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 1,008 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 227.00 | 0.04 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1,686 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 228.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1,902 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 79 | 5,450 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 2.56 | 0.06 | 0.00 | 0.00% | 0 | 1,043 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 41 | 2,527 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.19 | 0.04 | -0.02 | -33.34% | 21 | 1,946 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 280 | 24,668 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 255.00 | 0.02 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 2,023 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 30 | 32,662 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.15 | 0.03 | -0.01 | -25.00% | 79 | 19,470 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 1,022 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5,910 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 14,491 | 19,055 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 21,182 | 14,096 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 32 | 6,633 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 38,744 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,840 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 4/25/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,154 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,400 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 4/25/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20,695 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,450 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 4/25/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 900 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,275 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 4/25/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,735 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22,971 | 2.70 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9,580 | 2.62 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,148 | 2.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 834 | 2.46 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 4/25/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,120 | 2.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,215 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,458 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,816 | 2.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,846 | 2.17 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,185 | 2.12 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 14,244 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,027 | 2.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,023 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 9,895 | 1.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 9,507 | 1.91 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8,450 | 1.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 925 | 1.84 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,015 | 1.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 2,294 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 5,704 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 11,276 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 4,934 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 1,962 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 4,531 | 1.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 5,280 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 2,460 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 4,993 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 1,350 | 4.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4,280 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 4,617 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11,364 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 7,885 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.49 | 0.01 | -0.02 | -66.67% | 1 | 14,409 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 6,303 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 22.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,467 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 3,859 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 3,891 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 1,060 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 2,284 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 24.50 | 0.01 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 1,692 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 161 | 13,573 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.50 | 0.02 | -0.02 | -50.00% | 11 | 3,254 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 6,104 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 856 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 2,883 | 3.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 3,249 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1,294 | 1.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 646 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,078 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,712 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.23 | 0.02 | -0.02 | -50.00% | 2 | 8,731 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.23 | 0.02 | -0.16 | -88.89% | 1 | 1,556 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 1,253 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.51 | 0.02 | -0.04 | -66.67% | 1 | 398 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 4,349 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 10,383 | 3.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 5,288 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 33.50 | 0.01 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 6,768 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 0.01 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 2,256 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 1,245 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 36,975 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 35.50 | 0.01 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 2,870 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 48,107 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 36.50 | 0.01 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 1,489 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 2,188 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.54 | 0.05 | -0.05 | -50.00% | 2 | 11,853 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 0.03 | 0.54 | 0.04 | -0.09 | -69.24% | 2 | 2,215 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 1,797 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.54 | 0.06 | -0.07 | -53.85% | 3 | 7,401 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.55 | 0.05 | -0.08 | -61.54% | 18 | 1,281 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.04 | 0.25 | 0.05 | -0.02 | -28.58% | 126 | 24,420 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.06 | 0.06 | -0.01 | -14.29% | 100 | 4,127 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 0.05 | 0.56 | 0.06 | -0.01 | -14.29% | 101 | 5,900 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 41.50 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 100 | 1,535 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 0.01 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 1,928 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 2,503 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 0.03 | 0.56 | 0.09 | 0.00 | 0.00% | 0 | 3,245 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 43.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 3,447 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 0.01 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 2,804 | 0.98 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 44.50 | 0.01 | 0.57 | 0.09 | 0.00 | 0.00% | 0 | 1,063 | 0.97 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.05 | 0.41 | 0.07 | -0.02 | -22.23% | 170 | 6,339 | 0.96 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.50 | 0.00 | 0.57 | 0.07 | -0.02 | -22.23% | 170 | 516 | 0.95 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.57 | 0.09 | 0.00 | 0.00% | 0 | 4,766 | 0.99 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 46.50 | 0.02 | 0.58 | 0.25 | 0.00 | 0.00% | 0 | 1,196 | 0.94 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 6,191 | 0.93 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.58 | 0.26 | 0.00 | 0.00% | 0 | 5,831 | 0.92 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.58 | 0.26 | 0.00 | 0.00% | 0 | 3,622 | 0.91 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 48.50 | 0.00 | 0.59 | 0.29 | 0.00 | 0.00% | 0 | 1,993 | 0.91 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.59 | 0.14 | 0.00 | 0.00% | 0 | 2,369 | 0.90 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 49.50 | 0.06 | 0.59 | 0.09 | -0.21 | -70.00% | 1 | 1,360 | 0.89 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.08 | 0.44 | 0.09 | -0.02 | -18.19% | 42 | 21,362 | 0.88 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 1,979 | 0.88 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 2,199 | 0.87 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 51.50 | 0.00 | 0.60 | 0.10 | -0.03 | -23.08% | 10 | 1,704 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 3,786 | 0.86 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.61 | 0.28 | 0.00 | 0.00% | 0 | 2,235 | 0.85 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.61 | 0.13 | -0.06 | -31.58% | 5 | 4,122 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 53.50 | 0.00 | 0.61 | 0.20 | 0.00 | 0.00% | 0 | 895 | 0.84 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 816 | 0.83 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 54.50 | 0.00 | 0.62 | 0.21 | 0.00 | 0.00% | 0 | 3,112 | 0.82 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.09 | 0.26 | 0.12 | -0.05 | -29.42% | 40 | 8,509 | 0.82 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.50 | 0.00 | 0.62 | 0.12 | -0.22 | -64.71% | 3 | 1,281 | 0.81 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.63 | 0.12 | -0.06 | -33.34% | 3 | 6,510 | 0.80 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 56.50 | 0.00 | 0.63 | 0.15 | -0.36 | -70.59% | 1 | 594 | 0.80 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 57.00 | 0.10 | 0.63 | 0.19 | 0.00 | 0.00% | 0 | 8,558 | 0.79 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.63 | 0.18 | -0.01 | -5.27% | 1 | 2,444 | 0.79 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.63 | 0.14 | -0.07 | -33.34% | 1 | 2,863 | 0.78 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 58.50 | 0.00 | 0.64 | 0.14 | -0.15 | -51.73% | 1 | 2,721 | 0.77 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.64 | 0.15 | -0.09 | -37.50% | 2 | 2,712 | 0.77 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 59.50 | 0.15 | 0.64 | 0.15 | -0.09 | -37.50% | 3 | 2,242 | 0.77 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.10 | 0.48 | 0.15 | -0.08 | -34.79% | 195 | 28,684 | 0.76 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.50 | 0.00 | 0.65 | 0.17 | -0.07 | -29.17% | 2 | 1,376 | 0.76 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.18 | 0.17 | -0.08 | -32.00% | 8 | 2,708 | 0.75 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 61.50 | 0.15 | 0.20 | 0.18 | -0.36 | -66.67% | 2 | 1,587 | 0.74 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 62.00 | 0.17 | 0.21 | 0.18 | -0.08 | -30.77% | 6 | 2,151 | 0.74 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 62.50 | 0.16 | 0.21 | 0.19 | -0.11 | -36.67% | 1 | 8,195 | 0.74 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 63.00 | 0.17 | 0.22 | 0.20 | -0.08 | -28.58% | 6 | 6,028 | 0.73 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 63.50 | 0.18 | 0.23 | 0.20 | -0.22 | -52.39% | 5 | 5,409 | 0.73 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 64.00 | 0.20 | 0.23 | 0.21 | -0.11 | -34.38% | 38 | 1,846 | 0.72 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 64.50 | 0.19 | 0.24 | 0.22 | -0.11 | -33.34% | 2 | 904 | 0.72 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.23 | 0.25 | 0.23 | -0.10 | -30.31% | 66 | 15,104 | 0.72 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.50 | 0.21 | 0.26 | 0.23 | -0.14 | -37.84% | 2 | 2,519 | 0.71 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 66.00 | 0.22 | 0.27 | 0.24 | -0.16 | -40.00% | 2 | 3,536 | 0.70 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 66.50 | 0.23 | 0.28 | 0.25 | -0.16 | -39.03% | 3 | 784 | 0.70 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 67.00 | 0.24 | 0.29 | 0.26 | -0.14 | -35.00% | 9 | 1,633 | 0.69 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 67.50 | 0.25 | 0.30 | 0.28 | -0.14 | -33.34% | 68 | 1,368 | 0.69 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 68.00 | 0.26 | 0.30 | 0.30 | -0.13 | -30.24% | 96 | 5,004 | 0.69 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 68.50 | 0.29 | 0.32 | 0.31 | -0.15 | -32.61% | 76 | 1,591 | 0.68 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 69.00 | 0.29 | 0.33 | 0.31 | -0.17 | -35.42% | 74 | 2,393 | 0.68 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 69.50 | 0.30 | 0.35 | 0.33 | -0.17 | -34.00% | 63 | 2,220 | 0.67 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.33 | 0.36 | 0.35 | -0.15 | -30.00% | 1,673 | 53,699 | 0.67 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.50 | 0.33 | 0.37 | 0.35 | -0.18 | -33.97% | 66 | 3,250 | 0.66 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 71.00 | 0.34 | 0.39 | 0.36 | -0.19 | -34.55% | 106 | 2,979 | 0.66 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 0.37 | 0.42 | 0.40 | -0.21 | -34.43% | 1,403 | 7,676 | 0.65 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 73.00 | 0.40 | 0.44 | 0.44 | -0.22 | -33.34% | 133 | 3,912 | 0.65 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 0.45 | 0.48 | 0.47 | -0.24 | -33.81% | 129 | 4,667 | 0.64 | -0.05 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.49 | 0.52 | 0.51 | -0.25 | -32.90% | 1,345 | 26,393 | 0.63 | -0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 0.52 | 0.56 | 0.55 | -0.28 | -33.74% | 193 | 7,728 | 0.62 | -0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 77.00 | 0.56 | 0.61 | 0.62 | -0.32 | -34.05% | 135 | 10,241 | 0.62 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 0.61 | 0.66 | 0.65 | -0.32 | -32.99% | 167 | 6,985 | 0.61 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 79.00 | 0.68 | 0.71 | 0.71 | -0.34 | -32.39% | 106 | 8,247 | 0.61 | -0.07 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 0.73 | 0.77 | 0.77 | -0.38 | -33.05% | 3,772 | 87,952 | 0.60 | -0.07 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 81.00 | 0.79 | 0.84 | 0.87 | -0.36 | -29.27% | 153 | 11,390 | 0.59 | -0.08 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 0.86 | 0.91 | 0.94 | -0.48 | -33.81% | 260 | 6,642 | 0.59 | -0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 83.00 | 0.94 | 0.99 | 0.97 | -0.50 | -34.02% | 175 | 9,636 | 0.58 | -0.09 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 1.03 | 1.08 | 1.08 | -0.54 | -33.34% | 988 | 11,810 | 0.58 | -0.09 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 1.12 | 1.17 | 1.14 | -0.61 | -34.86% | 1,667 | 48,824 | 0.57 | -0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 1.25 | 1.28 | 1.27 | -0.61 | -32.45% | 277 | 9,617 | 0.57 | -0.11 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 1.45 | 1.51 | 1.51 | -0.73 | -32.59% | 334 | 11,458 | 0.56 | -0.12 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 1.71 | 1.79 | 1.76 | -0.87 | -33.08% | 6,471 | 160,448 | 0.55 | -0.14 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 2.03 | 2.10 | 2.12 | -0.95 | -30.95% | 2,597 | 11,705 | 0.54 | -0.16 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 93.00 | 2.21 | 2.28 | 2.29 | -1.02 | -30.82% | 521 | 8,639 | 0.54 | -0.17 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 2.39 | 2.48 | 2.51 | -1.14 | -31.24% | 460 | 11,536 | 0.53 | -0.18 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 2.64 | 2.68 | 2.66 | -1.19 | -30.91% | 2,357 | 76,772 | 0.53 | -0.19 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 2.83 | 2.91 | 2.87 | -1.29 | -31.01% | 407 | 13,121 | 0.53 | -0.20 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.00 | 3.05 | 3.15 | 3.10 | -1.33 | -30.03% | 341 | 14,501 | 0.52 | -0.21 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 3.30 | 3.40 | 3.45 | -1.35 | -28.13% | 599 | 9,723 | 0.52 | -0.23 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 99.00 | 3.55 | 3.70 | 3.65 | -1.50 | -29.13% | 2,965 | 22,279 | 0.52 | -0.24 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 3.85 | 3.95 | 3.90 | -1.58 | -28.84% | 3,562 | 107,382 | 0.52 | -0.26 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 101.00 | 4.15 | 4.25 | 4.20 | -1.72 | -29.06% | 370 | 10,374 | 0.51 | -0.27 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 4.45 | 4.55 | 4.51 | -1.74 | -27.84% | 3,852 | 17,487 | 0.51 | -0.29 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 103.00 | 4.80 | 4.90 | 4.92 | -1.86 | -27.44% | 404 | 13,344 | 0.51 | -0.30 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 5.15 | 5.25 | 5.25 | -1.85 | -26.06% | 804 | 9,786 | 0.51 | -0.32 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 5.35 | 5.65 | 5.57 | -1.98 | -26.23% | 3,335 | 45,846 | 0.50 | -0.34 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 5.90 | 6.05 | 6.07 | -1.93 | -24.13% | 761 | 7,698 | 0.50 | -0.36 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 107.00 | 6.25 | 6.45 | 6.45 | -2.05 | -24.12% | 351 | 13,669 | 0.50 | -0.37 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 6.75 | 6.85 | 7.05 | -1.90 | -21.23% | 686 | 17,067 | 0.50 | -0.39 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 109.00 | 6.80 | 7.35 | 7.54 | -2.07 | -21.54% | 1,011 | 6,272 | 0.49 | -0.41 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 7.65 | 7.80 | 7.70 | -2.40 | -23.77% | 5,260 | 94,446 | 0.49 | -0.43 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 111.00 | 8.15 | 8.30 | 8.37 | -2.33 | -21.78% | 2,667 | 11,974 | 0.49 | -0.45 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 8.65 | 8.75 | 8.80 | -2.76 | -23.88% | 434 | 14,118 | 0.49 | -0.47 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 113.00 | 9.15 | 9.30 | 9.25 | -3.10 | -25.11% | 226 | 11,847 | 0.49 | -0.49 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 9.70 | 9.85 | 10.10 | -2.65 | -20.79% | 185 | 8,581 | 0.49 | -0.50 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 10.10 | 10.40 | 10.38 | -3.06 | -22.77% | 4,172 | 34,492 | 0.48 | -0.52 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 10.85 | 11.00 | 11.25 | -2.65 | -19.07% | 58 | 6,414 | 0.48 | -0.54 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 117.00 | 9.00 | 11.60 | 11.80 | -2.70 | -18.63% | 70 | 9,332 | 0.48 | -0.56 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 11.70 | 12.25 | 12.49 | -2.93 | -19.01% | 47 | 9,357 | 0.48 | -0.58 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 119.00 | 12.20 | 12.90 | 12.95 | -3.50 | -21.28% | 212 | 11,834 | 0.48 | -0.60 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 13.30 | 14.10 | 13.41 | -3.29 | -19.71% | 1,298 | 43,907 | 0.48 | -0.62 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 121.00 | 13.55 | 15.25 | 14.00 | -3.72 | -21.00% | 40 | 6,813 | 0.48 | -0.63 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 14.25 | 15.85 | 15.25 | -3.45 | -18.45% | 84 | 6,645 | 0.48 | -0.65 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 123.00 | 15.00 | 16.70 | 15.41 | -3.79 | -19.74% | 40 | 8,116 | 0.48 | -0.67 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 15.70 | 17.35 | 16.05 | -4.25 | -20.94% | 73 | 10,069 | 0.48 | -0.68 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 16.45 | 17.10 | 17.10 | -3.48 | -16.91% | 286 | 26,266 | 0.48 | -0.70 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 126.00 | 15.00 | 17.90 | 17.68 | -4.32 | -19.64% | 49 | 2,878 | 0.48 | -0.71 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 127.00 | 17.95 | 19.75 | 18.43 | -3.99 | -17.80% | 27 | 4,395 | 0.47 | -0.73 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 128.00 | 18.75 | 19.45 | 19.15 | -4.15 | -17.82% | 32 | 6,637 | 0.48 | -0.74 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 129.00 | 19.55 | 21.35 | 20.43 | -3.92 | -16.10% | 43 | 3,258 | 0.48 | -0.75 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 20.40 | 22.30 | 20.98 | -3.84 | -15.48% | 580 | 60,380 | 0.47 | -0.77 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 132.00 | 22.25 | 24.00 | 22.84 | -4.96 | -17.85% | 72 | 4,287 | 0.48 | -0.79 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 134.00 | 23.75 | 25.65 | 24.28 | -5.37 | -18.12% | 19 | 3,972 | 0.47 | -0.81 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 24.60 | 25.65 | 26.00 | -3.21 | -10.99% | 46 | 17,758 | 0.47 | -0.82 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 136.00 | 25.45 | 27.45 | 26.58 | -3.62 | -11.99% | 91 | 3,798 | 0.47 | -0.83 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 137.00 | 26.35 | 28.35 | 27.45 | -4.55 | -14.22% | 63 | 4,276 | 0.48 | -0.84 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 138.00 | 27.25 | 29.40 | 28.17 | -6.48 | -18.71% | 12 | 9,412 | 0.48 | -0.85 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 139.00 | 28.75 | 30.20 | 29.30 | -4.45 | -13.19% | 16 | 2,346 | 0.48 | -0.86 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 29.10 | 31.20 | 29.68 | -4.80 | -13.93% | 301 | 20,379 | 0.48 | -0.86 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 141.00 | 30.00 | 32.15 | 34.55 | -2.85 | -7.62% | 3 | 2,206 | 0.48 | -0.87 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 142.00 | 30.90 | 33.10 | 31.60 | -4.30 | -11.98% | 2 | 2,293 | 0.48 | -0.88 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 143.00 | 31.90 | 35.00 | 36.00 | -1.13 | -3.05% | 1 | 1,304 | 0.48 | -0.88 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 144.00 | 32.85 | 34.90 | 40.00 | 0.00 | 0.00% | 0 | 1,671 | 0.48 | -0.89 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 33.75 | 35.90 | 35.00 | -3.70 | -9.57% | 184 | 17,603 | 0.48 | -0.89 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 146.00 | 34.70 | 36.90 | 50.63 | 0.00 | 0.00% | 0 | 1,688 | 0.49 | -0.90 | 0.01 | -0.04 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 147.00 | 35.65 | 37.85 | 41.15 | 0.00 | 0.00% | 0 | 1,701 | 0.49 | -0.90 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 148.00 | 36.60 | 38.80 | 48.97 | 0.00 | 0.00% | 0 | 945 | 0.48 | -0.91 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 149.00 | 37.55 | 39.75 | 43.13 | 0.00 | 0.00% | 0 | 1,022 | 0.41 | -0.91 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 38.60 | 40.75 | 39.33 | -4.35 | -9.96% | 582 | 16,782 | 0.41 | -0.92 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 151.00 | 39.50 | 41.70 | 55.45 | 0.00 | 0.00% | 0 | 438 | 0.42 | -0.92 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 152.00 | 40.50 | 42.70 | 56.35 | 0.00 | 0.00% | 0 | 569 | 0.42 | -0.92 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 153.00 | 41.45 | 43.65 | 47.15 | 0.00 | 0.00% | 0 | 840 | 0.54 | -0.93 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 154.00 | 42.45 | 44.65 | 48.15 | 0.00 | 0.00% | 0 | 234 | 0.55 | -0.93 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 43.40 | 45.60 | 44.39 | -4.71 | -9.60% | 10 | 13 | 0.57 | -0.93 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 156.00 | 43.00 | 46.65 | 50.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.94 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 157.00 | 45.40 | 47.60 | 58.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.94 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 158.00 | 46.40 | 48.60 | 59.85 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.94 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 159.00 | 47.40 | 49.60 | 60.70 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.94 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 48.35 | 50.55 | 49.25 | -4.55 | -8.46% | 2 | 12 | 0.59 | -0.95 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 161.00 | 48.00 | 51.60 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 162.00 | 49.00 | 52.60 | 58.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 163.00 | 51.35 | 53.60 | 59.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 164.00 | 52.35 | 54.60 | 67.01 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 53.35 | 55.55 | 58.80 | 0.00 | 0.00% | 0 | 30 | 0.62 | -0.96 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 166.00 | 54.45 | 56.55 | 62.75 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 167.00 | 55.55 | 57.60 | 58.55 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 4/1/2025 | 4/25/2025 4:00:04 PM EST |
| 168.00 | 56.45 | 58.60 | 57.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 3/28/2025 | 4/25/2025 4:00:04 PM EST |
| 169.00 | 57.35 | 59.60 | 56.56 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 3/27/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 58.45 | 60.55 | 68.15 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.96 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 171.00 | 59.50 | 61.50 | 64.39 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 172.00 | 60.35 | 62.55 | 73.41 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.97 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 173.00 | 61.35 | 63.55 | 52.46 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |
| 174.00 | 62.45 | 64.55 | 57.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 3/21/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 63.40 | 65.50 | 70.83 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.97 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 176.00 | 64.35 | 66.55 | 50.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 177.00 | 65.45 | 67.55 | 62.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.01 | 3/26/2025 | 4/25/2025 4:00:04 PM EST |
| 178.00 | 66.50 | 68.55 | 57.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 3/17/2025 | 4/25/2025 4:00:04 PM EST |
| 179.00 | 67.40 | 69.50 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/1/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 68.40 | 70.50 | 61.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 4/25/2025 4:00:04 PM EST |
| 181.00 | 69.35 | 71.55 | 53.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 4/25/2025 4:00:04 PM EST |
| 182.00 | 70.60 | 72.55 | 86.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 183.00 | 71.50 | 73.55 | 54.75 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 4/25/2025 4:00:04 PM EST |
| 184.00 | 72.55 | 73.55 | 67.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 3/5/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 73.50 | 75.35 | 66.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 4/25/2025 4:00:04 PM EST |
| 186.00 | 74.35 | 76.55 | 74.84 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 3/27/2025 | 4/25/2025 4:00:04 PM EST |
| 187.00 | 75.70 | 76.65 | 88.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 188.00 | 76.45 | 78.55 | 59.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/25/2025 | 4/25/2025 4:00:04 PM EST |
| 189.00 | 77.35 | 79.45 | 51.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 78.55 | 80.50 | 86.65 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 191.00 | 79.50 | 81.40 | 87.66 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 192.00 | 80.45 | 82.55 | 67.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/25/2025 | 4/25/2025 4:00:04 PM EST |
| 193.00 | 81.35 | 83.50 | 54.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 4/25/2025 4:00:04 PM EST |
| 194.00 | 82.45 | 84.50 | 92.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 83.45 | 85.45 | 92.42 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 88.70 | 90.40 | 96.65 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 93.40 | 95.50 | 82.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 98.40 | 100.50 | 97.04 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 4:00:04 PM EST |
| 212.00 | 100.35 | 101.50 | 105.85 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 213.00 | 101.30 | 103.55 | 106.86 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 214.00 | 102.40 | 104.55 | 116.75 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 103.35 | 105.50 | 94.05 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:04 PM EST |
| 216.00 | 104.50 | 106.50 | 94.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 217.00 | 105.35 | 107.55 | 94.95 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 218.00 | 106.30 | 108.55 | 94.85 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 219.00 | 107.40 | 109.50 | 97.05 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 108.50 | 110.50 | 97.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 221.00 | 109.35 | 111.50 | 88.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 4:00:04 PM EST |
| 222.00 | 110.30 | 112.55 | 88.48 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:04 PM EST |
| 223.00 | 111.35 | 113.55 | 92.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 4:00:04 PM EST |
| 224.00 | 112.50 | 114.50 | 90.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 113.60 | 115.55 | 105.13 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 4:00:04 PM EST |
| 226.00 | 114.35 | 116.55 | 92.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/25/2025 4:00:04 PM EST |
| 227.00 | 115.30 | 117.55 | 93.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/25/2025 4:00:04 PM EST |
| 228.00 | 116.30 | 118.55 | 88.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 118.55 | 119.55 | 86.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 123.40 | 125.55 | 89.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 128.35 | 130.55 | 144.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 133.30 | 135.55 | 150.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 138.30 | 140.55 | 112.67 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 4:00:04 PM EST |
| 255.00 | 143.30 | 145.55 | 112.85 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 148.30 | 150.55 | 123.85 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 153.30 | 155.55 | 128.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 158.35 | 160.55 | 133.45 | 0.00 | 0.00% | 0 | 0 | 0.21 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 163.35 | 165.55 | 138.00 | 0.00 | 0.00% | 0 | 0 | 0.26 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 168.35 | 170.60 | 132.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 178.35 | 180.60 | 154.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 188.35 | 190.60 | 202.69 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |