Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $48.62 as of 6/16/2025 7:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.15 | 32.45 | 30.85 | % | 1 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST | |
| 20.00 | 26.60 | 29.95 | 29.19 | 0.00 | 0.00% | 0 | 15 | 7.13 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 22.50 | 24.15 | 28.10 | 12.71 | 0.00 | 0.00% | 0 | 3 | 7.08 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 3:59:55 PM EST |
| 25.00 | 21.85 | 25.35 | 27.50 | 0.00 | 0.00% | 0 | 17 | 6.58 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 26.00 | 20.90 | 24.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 27.00 | 20.10 | 23.10 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 27.50 | 19.45 | 22.90 | 8.49 | 0.00 | 0.00% | 0 | 16 | 3.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:55 PM EST |
| 28.00 | 20.05 | 21.20 | 20.00 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 29.00 | 19.35 | 19.80 | 14.62 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 29.50 | 18.65 | 19.35 | 18.96 | -2.74 | -12.63% | 40 | 40 | 2.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 30.00 | 18.45 | 18.65 | 19.05 | +0.84 | +4.62% | 1 | 331 | 2.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 30.50 | 17.75 | 18.35 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 31.00 | 17.35 | 17.85 | 19.85 | 0.00 | 0.00% | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 3:59:55 PM EST |
| 31.50 | 16.90 | 17.15 | 20.47 | 0.00 | 0.00% | 0 | 123 | 3.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:55 PM EST |
| 32.00 | 16.30 | 17.05 | 16.60 | 0.00 | 0.00% | 0 | 19 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:55 PM EST |
| 32.50 | 15.90 | 16.15 | 16.57 | -2.68 | -13.93% | 1 | 585 | 3.77 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 33.00 | 15.35 | 15.95 | 12.28 | 0.00 | 0.00% | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 33.50 | 14.85 | 15.30 | 2.02 | 0.00 | 0.00% | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:55 PM EST |
| 34.00 | 14.40 | 14.90 | 15.27 | 0.00 | 0.00% | 0 | 40 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 34.50 | 13.70 | 14.55 | 16.70 | 0.00 | 0.00% | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:55 PM EST |
| 35.00 | 13.40 | 13.60 | 13.42 | -3.98 | -22.88% | 2 | 413 | 1.69 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 35.50 | 12.90 | 13.40 | 13.10 | +0.14 | +1.08% | 5 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 36.00 | 12.40 | 12.95 | 16.98 | 0.00 | 0.00% | 0 | 30 | 1.80 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 36.50 | 11.85 | 12.60 | 16.45 | 0.00 | 0.00% | 0 | 9 | 3.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:55 PM EST |
| 37.00 | 11.35 | 11.90 | 11.80 | -3.11 | -20.86% | 2 | 26 | 2.49 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 37.50 | 10.95 | 11.15 | 11.17 | -0.63 | -5.34% | 4 | 351 | 2.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 38.00 | 10.35 | 10.70 | 11.08 | 0.00 | 0.00% | 0 | 129 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 38.50 | 8.95 | 10.40 | 7.65 | 0.00 | 0.00% | 0 | 21 | 1.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 39.00 | 9.30 | 9.85 | 13.48 | 0.00 | 0.00% | 0 | 29 | 1.54 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 39.50 | 8.65 | 9.60 | 9.88 | 0.00 | 0.00% | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 40.00 | 8.45 | 8.65 | 8.63 | -0.02 | -0.24% | 7 | 935 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 40.50 | 7.90 | 8.55 | 8.50 | 0.00 | 0.00% | 0 | 16 | 1.33 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:55 PM EST |
| 41.00 | 7.30 | 8.05 | 11.30 | 0.00 | 0.00% | 0 | 28 | 1.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 42.00 | 6.45 | 6.90 | 11.05 | 0.00 | 0.00% | 0 | 36 | 1.12 | 0.99 | 0.01 | -0.01 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 42.50 | 5.90 | 6.15 | 6.12 | -0.83 | -11.95% | 1 | 682 | 1.00 | 0.99 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 43.00 | 5.40 | 5.90 | 5.42 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.98 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 44.00 | 4.45 | 5.10 | 8.98 | 0.00 | 0.00% | 0 | 96 | 0.89 | 0.96 | 0.03 | -0.05 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 45.00 | 3.40 | 3.85 | 3.70 | +0.15 | +4.23% | 16 | 1,778 | 0.61 | 0.92 | 0.06 | -0.07 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 46.00 | 2.27 | 2.89 | 2.54 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.85 | 0.09 | -0.10 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 47.00 | 1.84 | 2.01 | 2.00 | -1.60 | -44.45% | 4 | 58 | 0.78 | 0.75 | 0.13 | -0.12 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 47.50 | 1.52 | 1.62 | 1.70 | -0.10 | -5.56% | 5 | 809 | 0.44 | 0.68 | 0.14 | -0.13 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 48.00 | 1.25 | 1.38 | 1.28 | -0.14 | -9.86% | 1,488 | 117 | 0.47 | 0.60 | 0.15 | -0.14 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 48.50 | 0.94 | 1.05 | 1.01 | -0.02 | -1.95% | 102 | 55 | 0.47 | 0.53 | 0.16 | -0.14 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 49.00 | 0.75 | 0.82 | 0.78 | -0.22 | -22.00% | 140 | 262 | 0.48 | 0.45 | 0.16 | -0.14 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 49.50 | 0.55 | 0.61 | 0.58 | -0.19 | -24.68% | 93 | 34 | 0.47 | 0.37 | 0.15 | -0.13 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 50.00 | 0.39 | 0.46 | 0.46 | -0.18 | -28.13% | 273 | 3,136 | 0.47 | 0.31 | 0.14 | -0.12 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 51.00 | 0.23 | 0.28 | 0.26 | -0.19 | -42.23% | 51 | 244 | 0.50 | 0.20 | 0.10 | -0.10 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.20 | 0.16 | -0.08 | -33.34% | 145 | 510 | 0.55 | 0.12 | 0.07 | -0.07 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.13 | 0.11 | -0.09 | -45.00% | 271 | 2,028 | 0.49 | 0.10 | 0.06 | -0.07 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 53.00 | 0.08 | 0.10 | 0.09 | -0.06 | -40.00% | 24 | 520 | 0.56 | 0.08 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 54.00 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 53 | 522 | 0.60 | 0.05 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 2,613 | 20,739 | 0.64 | 0.03 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 56.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 75 | 612 | 0.73 | 0.02 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 56.50 | 0.00 | 0.54 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.01 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 352 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 102 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 58.50 | 0.00 | 0.52 | 0.27 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 885 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.31 | 0.07 | -0.14 | -66.67% | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.30 | 0.04 | -0.05 | -55.56% | 1 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 164 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.29 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 419 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.08 | 0.02 | -0.04 | -66.67% | 3 | 247 | 2.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 134 | 3.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 107 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 897 | 3.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 82 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 567 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 344 | 2.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5,718 | 2.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.87 | 0.07 | 0.00 | 0.00% | 0 | 25 | 4.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 1,860 | 3.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 52 | 3.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 19 | 3.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 17 | 2.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,050 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 785 | 1.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 1,118 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.20 | 0.04 | -0.08 | -66.67% | 1 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 35 | 1.68 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,617 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.62 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.10 | 0.02 | -0.09 | -81.82% | 1 | 481 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.09 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.29 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.31 | 0.03 | -0.17 | -85.00% | 1 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 998 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 182 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.88 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.03 | -0.03 | -50.00% | 16 | 907 | 0.82 | -0.01 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 116 | 242 | 0.66 | -0.02 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.07 | 0.06 | -0.08 | -57.15% | 2 | 188 | 0.60 | -0.04 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.11 | -0.08 | -42.11% | 13 | 1,091 | 0.53 | -0.08 | 0.06 | -0.07 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 46.00 | 0.15 | 0.21 | 0.18 | -0.22 | -55.00% | 46 | 248 | 0.48 | -0.15 | 0.09 | -0.10 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 47.00 | 0.35 | 0.40 | 0.34 | -0.26 | -43.34% | 63 | 452 | 0.48 | -0.25 | 0.13 | -0.12 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 47.50 | 0.51 | 0.56 | 0.54 | -0.22 | -28.95% | 51 | 1,181 | 0.49 | -0.32 | 0.14 | -0.13 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 48.00 | 0.69 | 0.76 | 0.75 | -0.27 | -26.48% | 51 | 289 | 0.49 | -0.40 | 0.15 | -0.14 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 48.50 | 0.93 | 1.27 | 0.92 | -0.23 | -20.00% | 113 | 19 | 0.57 | -0.47 | 0.16 | -0.14 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 49.00 | 1.19 | 1.29 | 1.20 | -0.23 | -16.09% | 49 | 106 | 0.50 | -0.55 | 0.16 | -0.14 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 49.50 | 1.51 | 1.59 | 1.54 | -0.16 | -9.42% | 6 | 30 | 0.49 | -0.63 | 0.15 | -0.13 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 50.00 | 1.85 | 1.96 | 1.80 | -0.27 | -13.05% | 15 | 3,213 | 0.49 | -0.69 | 0.14 | -0.12 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 51.00 | 2.57 | 2.96 | 2.78 | +0.23 | +9.02% | 3 | 177 | 0.77 | -0.80 | 0.10 | -0.10 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 52.00 | 3.55 | 3.70 | 3.80 | +0.10 | +2.71% | 1 | 256 | 0.67 | -0.88 | 0.07 | -0.07 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 52.50 | 3.90 | 5.15 | 4.21 | -0.13 | -3.00% | 7 | 255 | 1.53 | -0.90 | 0.06 | -0.07 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 53.00 | 4.45 | 4.80 | 5.07 | 0.00 | 0.00% | 0 | 259 | 1.26 | -0.92 | 0.05 | -0.06 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 54.00 | 5.05 | 6.45 | 5.15 | 0.00 | 0.00% | 0 | 46 | 1.37 | -0.95 | 0.03 | -0.04 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 55.00 | 5.95 | 6.95 | 5.75 | 0.00 | 0.00% | 0 | 27 | 0.95 | -0.97 | 0.02 | -0.03 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 56.00 | 7.00 | 7.80 | 4.15 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.98 | 0.01 | -0.02 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 56.50 | 7.65 | 8.15 | 5.67 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.99 | 0.01 | -0.01 | 6/4/2025 | 6/16/2025 3:59:55 PM EST |
| 57.00 | 7.15 | 9.40 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 57.50 | 8.75 | 9.25 | 6.24 | 0.00 | 0.00% | 0 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:55 PM EST |
| 58.00 | 8.95 | 9.75 | 6.25 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 58.50 | 8.70 | 11.75 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 59.00 | 10.00 | 10.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 60.00 | 11.00 | 11.65 | 7.89 | 0.00 | 0.00% | 0 | 23 | 1.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 61.00 | 12.00 | 12.75 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 62.00 | 12.95 | 13.75 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 62.50 | 13.50 | 14.25 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/16/2025 3:59:55 PM EST |
| 63.00 | 12.40 | 15.85 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 64.00 | 14.95 | 15.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 65.00 | 16.00 | 17.40 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/16/2025 3:59:55 PM EST |
| 70.00 | 21.00 | 21.70 | 22.10 | 0.00 | 0.00% | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 3:59:55 PM EST |
| 75.00 | 24.55 | 28.35 | 37.25 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/16/2025 3:59:55 PM EST |
| 80.00 | 29.40 | 33.35 | 28.95 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 6/16/2025 3:59:55 PM EST |
| 85.00 | 34.45 | 38.35 | 49.52 | 0.00 | 0.00% | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:55 PM EST |
| 90.00 | 40.20 | 42.35 | 54.35 | 0.00 | 0.00% | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:55 PM EST |