Options Chain for CELESTICA INC COM (CLS) - $118.88 as of 5/28/2025 4:33:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 96.10 | 99.50 | 41.20 | 0.00 | 0.00% | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:51 PM EST |
| 22.50 | 93.60 | 97.00 | 34.00 | 0.00 | 0.00% | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 5/28/2025 3:59:51 PM EST |
| 25.00 | 91.10 | 95.20 | 69.25 | 0.00 | 0.00% | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/28/2025 3:59:51 PM EST |
| 27.50 | 88.60 | 92.10 | 66.20 | 0.00 | 0.00% | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:51 PM EST |
| 30.00 | 86.10 | 89.60 | 27.00 | 0.00 | 0.00% | 0 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 5/28/2025 3:59:51 PM EST |
| 32.50 | 83.60 | 87.10 | 18.20 | 0.00 | 0.00% | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 81.10 | 85.20 | 69.51 | 0.00 | 0.00% | 0 | 47 | 3.58 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/28/2025 3:59:51 PM EST |
| 37.50 | 78.60 | 82.70 | 9.40 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 76.10 | 79.60 | 39.63 | 0.00 | 0.00% | 0 | 7 | 3.17 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:51 PM EST |
| 42.50 | 73.60 | 77.90 | 31.00 | 0.00 | 0.00% | 0 | 23 | 3.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 71.20 | 74.60 | 33.00 | 0.00 | 0.00% | 0 | 26 | 2.85 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:51 PM EST |
| 47.50 | 68.70 | 72.80 | 38.15 | 0.00 | 0.00% | 0 | 78 | 2.74 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 66.20 | 70.10 | 67.00 | 0.00 | 0.00% | 0 | 164 | 2.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 52.50 | 63.70 | 67.90 | 17.90 | 0.00 | 0.00% | 0 | 159 | 2.44 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 61.30 | 64.60 | 55.62 | 0.00 | 0.00% | 0 | 200 | 2.35 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |
| 57.50 | 58.70 | 62.70 | 16.10 | 0.00 | 0.00% | 0 | 20 | 2.23 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 56.20 | 60.20 | 56.30 | 0.00 | 0.00% | 0 | 115 | 2.12 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 62.50 | 53.70 | 57.70 | 22.30 | 0.00 | 0.00% | 0 | 55 | 2.01 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 51.20 | 55.40 | 51.00 | 0.00 | 0.00% | 0 | 65 | 1.93 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 67.50 | 48.70 | 52.80 | 43.92 | 0.00 | 0.00% | 0 | 63 | 1.81 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 46.50 | 49.10 | 49.65 | 0.00 | 0.00% | 0 | 108 | 1.69 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 72.50 | 44.10 | 46.70 | 18.20 | 0.00 | 0.00% | 0 | 28 | 1.64 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 41.40 | 44.20 | 40.30 | 0.00 | 0.00% | 0 | 907 | 1.24 | 0.99 | 0.00 | -0.03 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 77.50 | 38.90 | 42.60 | 30.90 | 0.00 | 0.00% | 0 | 102 | 1.46 | 0.98 | 0.00 | -0.03 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 37.20 | 39.00 | 38.40 | 0.00 | 0.00% | 0 | 279 | 1.17 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 82.50 | 34.90 | 36.70 | 35.03 | +3.03 | +9.47% | 28 | 129 | 1.07 | 0.97 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 85.00 | 32.10 | 35.30 | 32.97 | -2.03 | -5.80% | 3 | 330 | 1.21 | 0.96 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 87.50 | 30.00 | 31.70 | 32.70 | 0.00 | 0.00% | 0 | 198 | 0.91 | 0.95 | 0.00 | -0.06 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 90.00 | 28.20 | 29.30 | 28.95 | 0.00 | 0.00% | 0 | 465 | 0.66 | 0.94 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 92.50 | 25.90 | 27.00 | 25.10 | -1.24 | -4.71% | 2 | 182 | 0.65 | 0.92 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 95.00 | 24.20 | 25.00 | 24.28 | -0.72 | -2.88% | 5 | 2,545 | 0.74 | 0.91 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 97.50 | 21.90 | 22.40 | 26.64 | 0.00 | 0.00% | 0 | 307 | 0.69 | 0.88 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 100.00 | 19.80 | 20.20 | 20.00 | -1.36 | -6.37% | 50 | 3,344 | 0.68 | 0.86 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 101.00 | 18.60 | 19.50 | % | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.12 | 5/28/2025 3:59:51 PM EST | |||
| 102.00 | 17.50 | 19.60 | % | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.12 | 5/28/2025 3:59:51 PM EST | |||
| 103.00 | 16.90 | 18.50 | % | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.13 | 5/28/2025 3:59:51 PM EST | |||
| 104.00 | 16.10 | 17.50 | % | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.13 | 5/28/2025 3:59:51 PM EST | |||
| 105.00 | 15.70 | 16.20 | 14.40 | -2.12 | -12.84% | 2 | 587 | 0.66 | 0.79 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 106.00 | 14.40 | 15.40 | 17.10 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.78 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 107.00 | 13.80 | 14.80 | 16.29 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.76 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 108.00 | 13.50 | 13.90 | 13.80 | +3.59 | +35.17% | 1 | 2 | 0.65 | 0.74 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 109.00 | 12.70 | 13.20 | % | 0 | 0 | 0.64 | 0.73 | 0.02 | -0.15 | 5/28/2025 3:59:51 PM EST | |||
| 110.00 | 12.10 | 12.50 | 12.00 | -0.30 | -2.44% | 16 | 1,857 | 0.64 | 0.71 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 111.00 | 11.50 | 11.90 | 12.09 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.69 | 0.02 | -0.15 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 112.00 | 10.80 | 11.40 | 9.80 | -1.20 | -10.91% | 1 | 26 | 0.65 | 0.67 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 113.00 | 9.30 | 10.60 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.65 | 0.02 | -0.16 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 114.00 | 8.70 | 10.00 | 10.15 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.63 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 115.00 | 9.10 | 9.40 | 9.45 | +0.37 | +4.08% | 38 | 1,733 | 0.63 | 0.61 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 116.00 | 8.50 | 8.90 | 12.10 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.59 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 117.00 | 7.90 | 8.30 | 10.25 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.56 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 118.00 | 7.40 | 7.80 | 7.00 | -0.85 | -10.83% | 30 | 19 | 0.62 | 0.54 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 119.00 | 6.90 | 7.30 | 9.50 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.52 | 0.02 | -0.17 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 120.00 | 6.40 | 6.90 | 7.20 | 0.00 | 0.00% | 28 | 3,739 | 0.61 | 0.50 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 121.00 | 6.00 | 6.40 | 5.00 | -1.60 | -24.25% | 4 | 10 | 0.62 | 0.48 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 122.00 | 5.50 | 6.00 | 5.70 | -0.25 | -4.21% | 11 | 824 | 0.61 | 0.45 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 123.00 | 5.00 | 5.60 | 5.55 | +1.95 | +54.17% | 1 | 5 | 0.60 | 0.43 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 124.00 | 4.90 | 5.20 | 4.90 | -0.10 | -2.00% | 200 | 8 | 0.62 | 0.41 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 125.00 | 4.50 | 4.90 | 3.90 | -1.10 | -22.00% | 1 | 3,140 | 0.62 | 0.39 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 130.00 | 2.90 | 3.40 | 3.14 | -0.06 | -1.88% | 25 | 3,620 | 0.60 | 0.30 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 135.00 | 1.95 | 2.25 | 2.20 | -0.30 | -12.00% | 13 | 1,695 | 0.61 | 0.22 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 140.00 | 1.20 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 1,340 | 0.61 | 0.15 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 145.00 | 0.75 | 0.95 | 0.95 | +0.02 | +2.16% | 357 | 1,605 | 0.61 | 0.11 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 150.00 | 0.45 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 599 | 0.61 | 0.07 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 155.00 | 0.10 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 1,091 | 0.65 | 0.05 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 160.00 | 0.15 | 0.50 | 0.30 | -0.22 | -42.31% | 5 | 335 | 0.66 | 0.03 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 165.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,342 | 0.67 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 170.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1,308 | 0.64 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.81 | 0.00 | 0.00% | 0 | 129 | 1.10 | 0.01 | 0.00 | -0.01 | 3/21/2025 | 5/28/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 196 | 1.15 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1,354 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.25 | 5.70 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | -0.20 | -80.00% | 1 | 362 | 2.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.25 | 0.30 | -0.80 | -72.73% | 1 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 8 | 4.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.25 | 2.90 | 0.00 | 0.00% | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 5/28/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 57 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 15 | 3.02 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 172 | 2.87 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 3,106 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 76 | 2.58 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 76 | 2.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 190 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 249 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 178 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 410 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 79 | 1.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 1,174 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 327 | 0.92 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 566 | 1.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 687 | 1.65 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.12 | -0.03 | -20.00% | 2 | 1,276 | 0.82 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 77.50 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 280 | 0.96 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 0.10 | 0.65 | 0.20 | -0.06 | -23.08% | 5 | 321 | 0.90 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 82.50 | 0.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 350 | 0.87 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 85.00 | 0.20 | 0.35 | 0.35 | -0.20 | -36.37% | 40 | 390 | 0.74 | -0.04 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 87.50 | 0.15 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 241 | 0.80 | -0.05 | 0.00 | -0.06 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 90.00 | 0.50 | 0.60 | 0.50 | -0.04 | -7.41% | 4 | 592 | 0.73 | -0.06 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 92.50 | 0.65 | 0.80 | 0.84 | +0.17 | +25.38% | 1 | 868 | 0.72 | -0.08 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 95.00 | 0.85 | 1.00 | 1.12 | +0.12 | +12.00% | 2 | 214 | 0.70 | -0.09 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 97.50 | 1.10 | 1.30 | 1.28 | +0.03 | +2.40% | 4 | 334 | 0.69 | -0.12 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 100.00 | 1.40 | 1.60 | 1.48 | -0.15 | -9.21% | 7 | 1,795 | 0.67 | -0.14 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 101.00 | 1.60 | 1.80 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.15 | 0.01 | -0.12 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 102.00 | 1.70 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.17 | 0.01 | -0.12 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 103.00 | 1.95 | 2.15 | 2.35 | +0.45 | +23.69% | 1 | 8 | 0.66 | -0.18 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 104.00 | 2.15 | 2.35 | 2.54 | -0.01 | -0.40% | 4 | 21 | 0.66 | -0.19 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 105.00 | 2.35 | 2.55 | 2.50 | -0.17 | -6.37% | 13 | 998 | 0.65 | -0.21 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 106.00 | 2.60 | 2.80 | 2.47 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.22 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 107.00 | 2.85 | 3.10 | 3.40 | +1.11 | +48.48% | 2 | 75 | 0.65 | -0.24 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 108.00 | 3.10 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.26 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 109.00 | 3.40 | 3.70 | 4.00 | +0.85 | +26.99% | 5 | 14 | 0.65 | -0.27 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 110.00 | 3.70 | 4.00 | 3.60 | -0.10 | -2.71% | 5 | 443 | 0.64 | -0.29 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 111.00 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 57 | 0.64 | -0.31 | 0.02 | -0.15 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 112.00 | 4.40 | 4.70 | 4.05 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.33 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 113.00 | 4.80 | 5.10 | 4.97 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.35 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 114.00 | 5.20 | 5.50 | 5.80 | -1.26 | -17.85% | 3 | 19 | 0.64 | -0.37 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 115.00 | 5.60 | 6.00 | 5.60 | -0.49 | -8.05% | 16 | 1,664 | 0.64 | -0.39 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 116.00 | 6.00 | 6.40 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.41 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 117.00 | 6.30 | 6.80 | 6.65 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.44 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 118.00 | 6.90 | 7.30 | 7.30 | +0.10 | +1.39% | 10 | 32 | 0.62 | -0.46 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 119.00 | 7.10 | 7.90 | 8.10 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.48 | 0.02 | -0.17 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 120.00 | 8.00 | 8.40 | 8.30 | +1.50 | +22.06% | 4 | 143 | 0.62 | -0.50 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 121.00 | 8.60 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.52 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 122.00 | 9.20 | 9.60 | 7.91 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.55 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 123.00 | 9.70 | 10.20 | 8.50 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.57 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 124.00 | 10.00 | 10.80 | % | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.16 | 5/28/2025 3:59:51 PM EST | |||
| 125.00 | 10.90 | 13.10 | 9.70 | 0.00 | 0.00% | 0 | 89 | 0.61 | -0.61 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 130.00 | 14.30 | 15.90 | 12.00 | 0.00 | 0.00% | 0 | 66 | 0.65 | -0.70 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 135.00 | 18.20 | 19.30 | 50.80 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.78 | 0.02 | -0.12 | 3/27/2025 | 5/28/2025 3:59:51 PM EST |
| 140.00 | 22.60 | 23.30 | 19.18 | 0.00 | 0.00% | 0 | 101 | 0.61 | -0.85 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 145.00 | 25.80 | 29.40 | 61.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.07 | 3/28/2025 | 5/28/2025 3:59:51 PM EST |
| 150.00 | 30.60 | 34.20 | 30.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.05 | 2/19/2025 | 5/28/2025 3:59:51 PM EST |
| 155.00 | 35.00 | 39.10 | 57.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.04 | 1/27/2025 | 5/28/2025 3:59:51 PM EST |
| 160.00 | 40.30 | 44.00 | % | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 165.00 | 45.60 | 49.00 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 170.00 | 50.00 | 54.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 175.00 | 55.60 | 59.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 180.00 | 60.60 | 64.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 185.00 | 65.00 | 69.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 190.00 | 70.50 | 74.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 195.00 | 75.00 | 79.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 200.00 | 80.00 | 84.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |