Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.24 as of 6/13/2025 9:04:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 31.60 | 32.95 | 34.36 | 0.00 | 0.00% | 0 | 168 | 5.12 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 4:00:00 PM EST |
| 18.40 | 31.45 | 32.30 | % | 0 | 150 | 4.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 18.80 | 30.65 | 31.75 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 19.20 | 30.70 | 31.45 | 39.65 | 0.00 | 0.00% | 0 | 50 | 4.66 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 6/13/2025 4:00:00 PM EST |
| 19.60 | 30.25 | 31.00 | 29.90 | 0.00 | 0.00% | 0 | 51 | 3.59 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 29.70 | 30.70 | 38.87 | 0.00 | 0.00% | 0 | 101 | 4.18 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 6/13/2025 4:00:00 PM EST |
| 20.40 | 28.85 | 31.10 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.80 | 28.70 | 30.05 | 29.85 | 0.00 | 0.00% | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 4:00:00 PM EST |
| 21.20 | 28.15 | 29.55 | 30.10 | 0.00 | 0.00% | 0 | 300 | 4.04 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 21.60 | 28.20 | 29.50 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 27.65 | 28.95 | 35.60 | 0.00 | 0.00% | 0 | 50 | 4.22 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 4:00:00 PM EST |
| 22.40 | 27.10 | 28.30 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.80 | 26.85 | 27.75 | 34.83 | 0.00 | 0.00% | 0 | 403 | 4.34 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 4:00:00 PM EST |
| 23.20 | 26.80 | 27.40 | % | 0 | 50 | 4.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 23.60 | 26.35 | 27.05 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 25.25 | 26.50 | 30.37 | 0.00 | 0.00% | 0 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 4:00:00 PM EST |
| 24.40 | 25.35 | 26.55 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.80 | 25.10 | 26.05 | 24.50 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 25.20 | 24.65 | 25.50 | 21.75 | 0.00 | 0.00% | 0 | 175 | 3.93 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:00 PM EST |
| 25.60 | 23.65 | 24.80 | 24.30 | 0.00 | 0.00% | 0 | 102 | 3.26 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 23.45 | 24.55 | 26.15 | 0.00 | 0.00% | 0 | 100 | 3.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 26.40 | 22.85 | 24.40 | 23.05 | 0.00 | 0.00% | 0 | 8 | 3.47 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 26.80 | 22.45 | 24.35 | 23.35 | 0.00 | 0.00% | 0 | 7 | 3.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 23.10 | 23.50 | 26.40 | 0.00 | 0.00% | 0 | 11 | 4.15 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 27.20 | 22.10 | 23.35 | 22.45 | 0.00 | 0.00% | 0 | 12 | 2.92 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 27.60 | 21.90 | 23.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 21.80 | 22.40 | 24.30 | 0.00 | 0.00% | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:00 PM EST |
| 28.40 | 20.85 | 22.40 | 23.90 | 0.00 | 0.00% | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:00 PM EST |
| 28.80 | 20.50 | 22.40 | 23.55 | 0.00 | 0.00% | 0 | 6 | 3.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 20.45 | 21.55 | 20.90 | 0.00 | 0.00% | 0 | 6 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 29.20 | 20.10 | 21.20 | 21.58 | 0.00 | 0.00% | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:00 PM EST |
| 29.60 | 19.70 | 20.90 | 22.70 | 0.00 | 0.00% | 0 | 66 | 2.65 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 20.15 | 20.40 | 21.64 | 0.00 | 0.00% | 0 | 192 | 2.94 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 30.40 | 19.10 | 20.00 | 21.70 | 0.00 | 0.00% | 0 | 34 | 2.60 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 30.80 | 18.50 | 19.70 | 27.50 | 0.00 | 0.00% | 0 | 32 | 2.27 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 19.10 | 20.20 | 16.00 | 0.00 | 0.00% | 0 | 55 | 1.97 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:00 PM EST |
| 31.20 | 18.15 | 19.60 | 19.55 | 0.00 | 0.00% | 0 | 78 | 2.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 31.60 | 18.50 | 18.80 | 19.35 | 0.00 | 0.00% | 0 | 1,653 | 2.37 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 32.00 | 17.90 | 18.35 | 18.60 | 0.00 | 0.00% | 0 | 107 | 1.85 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |
| 32.40 | 17.70 | 18.00 | 19.26 | 0.00 | 0.00% | 0 | 18 | 2.33 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 4:00:00 PM EST |
| 32.80 | 16.65 | 18.10 | 14.25 | 0.00 | 0.00% | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 33.00 | 17.10 | 17.65 | 16.75 | 0.00 | 0.00% | 0 | 99 | 1.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:00 PM EST |
| 33.20 | 16.25 | 17.40 | 16.35 | 0.00 | 0.00% | 0 | 18 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 33.60 | 15.65 | 17.05 | 15.95 | 0.00 | 0.00% | 0 | 21 | 1.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 34.00 | 16.15 | 16.40 | 16.67 | 0.00 | 0.00% | 0 | 101 | 2.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 34.40 | 15.25 | 16.50 | 12.30 | 0.00 | 0.00% | 0 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 34.80 | 14.75 | 15.85 | 16.05 | 0.00 | 0.00% | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 14.30 | 15.35 | 17.10 | 0.00 | 0.00% | 0 | 342 | 1.43 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 35.20 | 14.90 | 15.20 | 15.80 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 35.60 | 14.40 | 15.40 | 15.25 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 13.35 | 14.35 | 16.80 | 0.00 | 0.00% | 0 | 526 | 1.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 36.40 | 13.25 | 14.15 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/13/2025 4:00:00 PM EST |
| 36.80 | 12.80 | 14.35 | 13.80 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 12.65 | 14.05 | 12.50 | 0.00 | 0.00% | 0 | 15 | 1.84 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 37.20 | 12.75 | 13.15 | 15.00 | 0.00 | 0.00% | 0 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 37.60 | 12.55 | 12.80 | 13.60 | 0.00 | 0.00% | 0 | 90 | 1.89 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 11.75 | 13.00 | 12.65 | 0.00 | 0.00% | 0 | 70 | 1.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 38.40 | 11.30 | 12.60 | 13.60 | 0.00 | 0.00% | 0 | 405 | 1.58 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 38.80 | 11.35 | 11.55 | 12.40 | 0.00 | 0.00% | 0 | 846 | 0.95 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 11.15 | 11.40 | 12.60 | 0.00 | 0.00% | 0 | 773 | 1.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 39.20 | 10.90 | 12.00 | 12.30 | 0.00 | 0.00% | 0 | 346 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 39.60 | 10.55 | 10.75 | 8.25 | 0.00 | 0.00% | 0 | 159 | 1.71 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 9.95 | 10.35 | 10.45 | -1.15 | -9.92% | 1 | 939 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 9.20 | 9.35 | 9.53 | -1.65 | -14.76% | 1 | 387 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 42.00 | 8.20 | 8.35 | 10.25 | 0.00 | 0.00% | 0 | 262 | 0.79 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 7.20 | 7.35 | 7.05 | -1.19 | -14.45% | 2 | 2,784 | 0.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 6.20 | 6.35 | 6.90 | 0.00 | 0.00% | 0 | 780 | 0.92 | 0.99 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 5.20 | 5.35 | 6.20 | 0.00 | 0.00% | 0 | 625 | 0.53 | 0.97 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 46.00 | 3.40 | 4.40 | 5.24 | 0.00 | 0.00% | 0 | 1,690 | 0.45 | 0.94 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 46.50 | 3.75 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.94 | 0.05 | -0.03 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 47.00 | 3.25 | 3.40 | 3.25 | -1.66 | -33.81% | 7 | 610 | 0.66 | 0.90 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 47.50 | 2.34 | 2.93 | 4.22 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.87 | 0.08 | -0.04 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 48.00 | 1.59 | 2.51 | 2.40 | -0.95 | -28.36% | 10 | 1,010 | 0.17 | 0.83 | 0.10 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 48.50 | 1.97 | 2.37 | 2.96 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.78 | 0.12 | -0.05 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 49.00 | 1.57 | 2.15 | 1.51 | -0.94 | -38.37% | 176 | 1,344 | 0.39 | 0.72 | 0.15 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 49.50 | 0.53 | 1.79 | 1.16 | -0.85 | -42.29% | 12 | 510 | 0.25 | 0.65 | 0.17 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 50.00 | 0.95 | 1.01 | 0.97 | -0.43 | -30.72% | 1,693 | 13,397 | 0.30 | 0.56 | 0.19 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 51.00 | 0.49 | 0.55 | 0.51 | -0.34 | -40.00% | 975 | 3,910 | 0.30 | 0.37 | 0.18 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 52.00 | 0.23 | 0.27 | 0.25 | -0.21 | -45.66% | 5,898 | 11,629 | 0.30 | 0.23 | 0.14 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 53.00 | 0.11 | 0.13 | 0.13 | -0.14 | -51.86% | 957 | 15,222 | 0.31 | 0.14 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 54.00 | 0.07 | 0.10 | 0.10 | -0.04 | -28.58% | 812 | 3,682 | 0.36 | 0.08 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 5,513 | 24,869 | 0.39 | 0.05 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 56.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 68 | 13,985 | 0.43 | 0.02 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 57.00 | 0.03 | 0.11 | 0.09 | +0.04 | +80.00% | 96 | 2,591 | 0.50 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 58.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 8 | 7,537 | 0.52 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.10 | 0.02 | -0.12 | -85.72% | 24 | 5,455 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 99 | 9,509 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 5 | 1,521 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 62.00 | 0.01 | 0.13 | 0.02 | -0.03 | -60.00% | 11 | 2,802 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.45 | 0.02 | +0.01 | +100.00% | 7 | 1,806 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 5,118 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8,957 | 0.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 2 | 20,283 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 3 | 2,876 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 4,232 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,607 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8,471 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,279 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,770 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 4 | 1,294 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,763 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 14 | 853 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3,101 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,157 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,862 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 631 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,459 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 17 | 1,184 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,035 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,480 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 4,256 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,650 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,551 | 1.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 793 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.62 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,935 | 1.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1,958 | 4.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 18.40 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 366 | 2.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 4:00:00 PM EST |
| 18.80 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 192 | 4.67 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 4:00:00 PM EST |
| 19.20 | 0.00 | 0.53 | % | 0 | 100 | 4.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 19.60 | 0.00 | 0.53 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 2,379 | 3.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 20.40 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 916 | 4.32 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 6/13/2025 4:00:00 PM EST |
| 20.80 | 0.00 | 0.53 | % | 0 | 50 | 4.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 21.20 | 0.00 | 0.53 | % | 0 | 50 | 4.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 21.60 | 0.00 | 0.53 | % | 0 | 500 | 4.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.40 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 50 | 3.92 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 6/13/2025 4:00:00 PM EST |
| 22.80 | 0.00 | 0.02 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 23.20 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 72 | 3.77 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/13/2025 4:00:00 PM EST |
| 23.60 | 0.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0 | 101 | 3.70 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 1.02 | 0.04 | 0.00 | 0.00% | 0 | 124 | 4.29 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/13/2025 4:00:00 PM EST |
| 24.40 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 47 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 24.80 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 58 | 3.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 25.20 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 101 | 3.42 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/13/2025 4:00:00 PM EST |
| 25.60 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 81 | 3.35 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 111 | 3.29 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:00 PM EST |
| 26.40 | 0.00 | 0.53 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 26.80 | 0.00 | 0.03 | % | 0 | 100 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 101 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 6/13/2025 4:00:00 PM EST |
| 27.20 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 27.60 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 507 | 2.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 28.40 | 0.00 | 0.03 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 28.80 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 73 | 2.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 74 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 29.20 | 0.00 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 4:00:00 PM EST |
| 29.60 | 0.00 | 0.54 | 0.13 | 0.00 | 0.00% | 0 | 158 | 2.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 736 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 30.40 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 64 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 30.80 | 0.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 232 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 185 | 2.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 31.20 | 0.00 | 0.56 | 0.34 | 0.00 | 0.00% | 0 | 471 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 31.60 | 0.00 | 0.57 | 0.21 | 0.00 | 0.00% | 0 | 166 | 2.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,572 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:00 PM EST |
| 32.40 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 58 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:00 PM EST |
| 32.80 | 0.00 | 0.58 | 0.44 | 0.00 | 0.00% | 0 | 801 | 2.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.61 | 0.32 | 0.00 | 0.00% | 0 | 303 | 2.36 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 4:00:00 PM EST |
| 33.20 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 103 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 33.60 | 0.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0 | 1,937 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 2,437 | 2.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 34.40 | 0.00 | 0.68 | 0.57 | 0.00 | 0.00% | 0 | 1,632 | 2.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 34.80 | 0.00 | 0.72 | 0.22 | 0.00 | 0.00% | 0 | 1,406 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 892 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 35.20 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2,134 | 2.20 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 35.60 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 353 | 2.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.86 | 0.24 | 0.00 | 0.00% | 0 | 4,256 | 2.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:00 PM EST |
| 36.40 | 0.00 | 0.92 | 0.89 | 0.00 | 0.00% | 0 | 251 | 2.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 36.80 | 0.00 | 0.58 | 0.90 | 0.00 | 0.00% | 0 | 433 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 3,356 | 2.19 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 37.20 | 0.00 | 1.03 | 0.23 | 0.00 | 0.00% | 0 | 2,774 | 2.15 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:00 PM EST |
| 37.60 | 0.00 | 1.12 | 0.01 | 0.00 | 0.00% | 0 | 3,775 | 2.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 5,001 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 38.40 | 0.00 | 1.46 | 0.10 | 0.00 | 0.00% | 0 | 82 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:00 PM EST |
| 38.80 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 3,286 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 1.74 | 0.09 | 0.00 | 0.00% | 0 | 2,155 | 2.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 39.20 | 0.00 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 15,273 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 39.60 | 0.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0 | 571 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.06 | 0.02 | +0.01 | +100.00% | 21 | 12,317 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1,597 | 2.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.07 | 0.02 | -0.02 | -50.00% | 1 | 5,413 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 7,169 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 7 | 15,341 | 0.52 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 0.03 | 0.07 | 0.03 | -0.02 | -40.00% | 16 | 9,126 | 0.46 | -0.03 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 46.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 331 | 10,736 | 0.37 | -0.06 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.12 | 0.05 | +0.01 | +25.00% | 2 | 276 | 0.42 | -0.06 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 47.00 | 0.08 | 0.11 | 0.10 | +0.04 | +66.67% | 54 | 9,699 | 0.36 | -0.10 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 47.50 | 0.11 | 0.15 | 0.13 | +0.03 | +30.00% | 24 | 3,529 | 0.34 | -0.13 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 48.00 | 0.16 | 0.20 | 0.18 | +0.07 | +63.64% | 40 | 7,644 | 0.33 | -0.17 | 0.10 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 48.50 | 0.23 | 0.29 | 0.25 | +0.09 | +56.25% | 33 | 516 | 0.46 | -0.22 | 0.12 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 49.00 | 0.34 | 0.40 | 0.36 | +0.15 | +71.43% | 592 | 4,504 | 0.31 | -0.28 | 0.15 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 49.50 | 0.49 | 0.56 | 0.50 | +0.21 | +72.42% | 95 | 313 | 0.31 | -0.35 | 0.17 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 50.00 | 0.69 | 0.71 | 0.75 | +0.30 | +66.67% | 2,125 | 13,118 | 0.30 | -0.44 | 0.19 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 51.00 | 1.10 | 1.38 | 1.29 | +0.42 | +48.28% | 777 | 9,431 | 0.29 | -0.63 | 0.18 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 52.00 | 1.84 | 2.37 | 2.15 | +0.63 | +41.45% | 434 | 11,125 | 0.36 | -0.77 | 0.14 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 53.00 | 1.98 | 3.35 | 2.76 | +0.51 | +22.67% | 161 | 3,952 | 0.36 | -0.86 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 54.00 | 3.65 | 3.90 | 4.00 | +0.80 | +25.00% | 189 | 4,971 | 0.23 | -0.92 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 55.00 | 4.75 | 5.70 | 4.95 | +0.85 | +20.74% | 25 | 4,822 | 0.77 | -0.95 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 56.00 | 5.75 | 6.65 | 5.81 | +0.96 | +19.80% | 153 | 4,304 | 0.94 | -0.98 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 57.00 | 6.75 | 7.30 | 6.55 | +0.80 | +13.92% | 30 | 1,701 | 1.15 | -0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 58.00 | 7.70 | 7.95 | 8.02 | +1.73 | +27.51% | 2 | 1,720 | 0.68 | -0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 59.00 | 8.70 | 9.80 | 8.95 | 0.00 | 0.00% | 0 | 210 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 60.00 | 9.70 | 9.90 | 9.86 | +1.01 | +11.42% | 9 | 942 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 61.00 | 10.60 | 11.60 | 10.95 | 0.00 | 0.00% | 0 | 38 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 62.00 | 11.60 | 11.95 | 10.80 | 0.00 | 0.00% | 0 | 28 | 1.16 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 63.00 | 12.65 | 12.90 | 13.20 | 0.00 | 0.00% | 0 | 65 | 1.43 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 64.00 | 13.60 | 14.70 | 13.00 | 0.00 | 0.00% | 0 | 61 | 1.56 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 65.00 | 14.60 | 14.90 | 12.90 | 0.00 | 0.00% | 0 | 57 | 1.49 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 66.00 | 15.60 | 16.45 | 14.90 | 0.00 | 0.00% | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 67.00 | 16.60 | 16.90 | 15.95 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 68.00 | 17.60 | 18.70 | 16.25 | 0.00 | 0.00% | 0 | 17 | 1.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 69.00 | 17.80 | 19.65 | 18.65 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:00 PM EST |
| 70.00 | 19.70 | 19.90 | 19.95 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:00 PM EST |
| 71.00 | 20.70 | 21.75 | 22.60 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 72.00 | 21.60 | 21.95 | 20.70 | 0.00 | 0.00% | 0 | 3 | 2.25 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 73.00 | 22.60 | 22.90 | 22.43 | 0.00 | 0.00% | 0 | 4 | 1.98 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 74.00 | 22.70 | 24.70 | 23.50 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |
| 75.00 | 24.60 | 25.50 | 24.95 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:00 PM EST |
| 76.00 | 25.15 | 26.50 | 27.40 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 77.00 | 26.55 | 27.00 | 20.54 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 4:00:00 PM EST |
| 78.00 | 27.10 | 28.25 | 29.55 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 79.00 | 28.55 | 29.65 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/13/2025 4:00:00 PM EST |
| 80.00 | 29.10 | 30.65 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 4:00:00 PM EST |
| 82.00 | 31.50 | 32.70 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 84.00 | 32.70 | 34.00 | 19.60 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 6/13/2025 4:00:00 PM EST |
| 85.00 | 34.15 | 35.20 | 22.90 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 6/13/2025 4:00:00 PM EST |
| 86.00 | 34.85 | 36.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 88.00 | 36.80 | 38.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 39.50 | 40.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 92.00 | 41.40 | 42.40 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 94.00 | 43.50 | 44.20 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 44.55 | 45.65 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 96.00 | 45.45 | 46.05 | 43.20 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 6/13/2025 4:00:00 PM EST |