Options Chain for E L F BEAUTY INC COM (ELF) - $93.74 as of 5/29/2025 7:30:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 80.15 | 82.75 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 35.00 | 74.90 | 77.75 | 33.41 | 0.00 | 0.00% | 0 | 13 | 3.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 70.25 | 73.15 | 51.34 | 0.00 | 0.00% | 0 | 38 | 3.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 65.20 | 68.15 | 36.50 | 0.00 | 0.00% | 0 | 58 | 2.79 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 50.00 | 60.40 | 63.10 | 62.26 | +23.04 | +58.75% | 39 | 95 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 55.00 | 55.40 | 57.90 | 58.52 | +37.87 | +183.39% | 27 | 240 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 60.00 | 50.65 | 52.75 | 57.15 | +24.15 | +73.19% | 1 | 3,342 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 65.00 | 45.75 | 48.15 | 48.37 | +19.87 | +69.72% | 11 | 518 | 1.65 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 67.00 | 43.35 | 46.00 | 46.00 | +27.72 | +151.65% | 4 | 5 | 1.67 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 68.00 | 42.20 | 44.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 69.00 | 41.10 | 43.90 | 24.64 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 70.00 | 40.75 | 42.85 | 42.68 | +18.73 | +78.21% | 18 | 1,788 | 1.15 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 71.00 | 39.40 | 41.90 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 5/29/2025 3:59:52 PM EST | |||
| 72.00 | 38.80 | 40.70 | 42.22 | +29.25 | +225.52% | 20 | 37 | 1.39 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 73.00 | 37.75 | 39.85 | 37.18 | +26.04 | +233.76% | 30 | 41 | 1.34 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 74.00 | 36.30 | 39.05 | 12.35 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 75.00 | 35.90 | 37.75 | 38.40 | +19.17 | +99.69% | 28 | 1,668 | 1.25 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 76.00 | 34.55 | 36.55 | 38.31 | +23.91 | +166.05% | 3 | 13 | 1.35 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 77.00 | 33.50 | 36.35 | 36.50 | +27.78 | +318.58% | 1 | 1 | 1.22 | 0.98 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 78.00 | 32.60 | 35.55 | 13.37 | 0.00 | 0.00% | 0 | 48 | 1.21 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 79.00 | 31.95 | 34.10 | 14.60 | 0.00 | 0.00% | 0 | 116 | 1.17 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 80.00 | 31.30 | 32.95 | 31.40 | +15.09 | +92.52% | 56 | 1,230 | 0.82 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 81.00 | 29.85 | 31.85 | 33.35 | +18.60 | +126.11% | 1 | 50 | 1.13 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 81.50 | 28.80 | 31.50 | 31.25 | +17.05 | +120.07% | 2 | 5 | 1.23 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 82.00 | 28.45 | 31.00 | 12.50 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.97 | 0.00 | -0.04 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 82.50 | 28.10 | 30.70 | 7.79 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.96 | 0.00 | -0.05 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 83.00 | 28.00 | 30.20 | 31.97 | +23.97 | +299.63% | 1 | 59 | 1.09 | 0.96 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 84.00 | 26.75 | 29.45 | 31.10 | +17.82 | +134.19% | 2 | 10 | 1.11 | 0.96 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 85.00 | 26.25 | 28.00 | 27.07 | +15.04 | +125.03% | 149 | 617 | 0.78 | 0.96 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 86.00 | 25.15 | 27.30 | 28.77 | +20.37 | +242.50% | 2 | 4 | 0.98 | 0.95 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 87.00 | 24.60 | 26.45 | 11.03 | 0.00 | 0.00% | 0 | 241 | 0.93 | 0.94 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 88.00 | 23.50 | 24.90 | 26.65 | +15.74 | +144.28% | 3 | 114 | 0.64 | 0.93 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 89.00 | 22.60 | 24.60 | 29.63 | +19.08 | +180.86% | 2 | 16 | 0.65 | 0.93 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 90.00 | 22.25 | 24.05 | 22.30 | +12.88 | +136.73% | 373 | 858 | 0.71 | 0.92 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 91.00 | 20.85 | 22.80 | 21.03 | +12.13 | +136.30% | 35 | 49 | 0.67 | 0.91 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 92.00 | 19.75 | 21.55 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.08 | 5/29/2025 3:59:52 PM EST | |||
| 92.50 | 19.70 | 22.20 | % | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.09 | 5/29/2025 3:59:52 PM EST | |||
| 93.00 | 19.20 | 21.20 | % | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.09 | 5/29/2025 3:59:52 PM EST | |||
| 93.50 | 18.90 | 20.50 | % | 0 | 0 | 0.76 | 0.88 | 0.01 | -0.09 | 5/29/2025 3:59:52 PM EST | |||
| 94.00 | 18.20 | 20.40 | 19.35 | % | 2 | 0 | 0.77 | 0.88 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 95.00 | 17.45 | 18.90 | 18.05 | +10.88 | +151.75% | 249 | 950 | 0.67 | 0.86 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 96.00 | 16.65 | 19.20 | 20.01 | % | 1 | 0 | 0.67 | 0.85 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 96.50 | 16.45 | 18.00 | 17.21 | % | 10 | 0 | 0.75 | 0.84 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 97.00 | 16.00 | 17.20 | % | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.11 | 5/29/2025 3:59:52 PM EST | |||
| 97.50 | 15.50 | 17.25 | % | 0 | 0 | 0.73 | 0.83 | 0.02 | -0.11 | 5/29/2025 3:59:52 PM EST | |||
| 98.00 | 15.20 | 17.65 | % | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.11 | 5/29/2025 3:59:52 PM EST | |||
| 98.50 | 14.80 | 16.80 | % | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.12 | 5/29/2025 3:59:52 PM EST | |||
| 100.00 | 13.25 | 15.50 | 14.01 | +8.41 | +150.18% | 312 | 895 | 0.63 | 0.78 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 105.00 | 9.80 | 11.20 | 10.65 | +6.63 | +164.93% | 123 | 460 | 0.64 | 0.68 | 0.02 | -0.15 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 110.00 | 7.35 | 8.05 | 7.80 | +4.95 | +173.69% | 203 | 615 | 0.62 | 0.57 | 0.02 | -0.16 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 115.00 | 5.05 | 5.60 | 5.00 | +3.06 | +157.74% | 503 | 1,092 | 0.62 | 0.45 | 0.02 | -0.16 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 120.00 | 3.25 | 4.25 | 3.50 | +2.23 | +175.60% | 787 | 723 | 0.61 | 0.34 | 0.02 | -0.14 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 125.00 | 2.07 | 2.79 | 2.32 | +1.47 | +172.95% | 869 | 3,119 | 0.63 | 0.25 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 130.00 | 1.50 | 1.75 | 1.50 | +0.85 | +130.77% | 269 | 373 | 0.63 | 0.18 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 135.00 | 0.78 | 1.30 | 1.05 | +0.55 | +110.00% | 266 | 627 | 0.64 | 0.12 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 140.00 | 0.54 | 1.11 | 0.71 | +0.26 | +57.78% | 132 | 322 | 0.69 | 0.08 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 145.00 | 0.28 | 0.70 | 0.51 | +0.23 | +82.15% | 91 | 117 | 0.67 | 0.06 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 150.00 | 0.11 | 0.40 | 0.32 | +0.04 | +14.29% | 66 | 392 | 0.64 | 0.04 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 0.61 | 0.27 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 160.00 | 0.01 | 0.29 | 0.20 | +0.09 | +81.82% | 309 | 293 | 0.68 | 0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 165.00 | 0.01 | 0.30 | 0.25 | +0.18 | +257.15% | 32 | 166 | 0.73 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 170.00 | 0.01 | 0.57 | 0.10 | +0.05 | +100.00% | 8 | 72 | 0.80 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 87 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.20 | 0.12 | -0.03 | -20.00% | 6 | 228 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.09 | 0.06 | +0.04 | +200.00% | 228 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.33 | 0.05 | -7.50 | -99.34% | 1 | 45 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.15 | 0.14 | +0.05 | +55.56% | 4 | 57 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | -0.01 | -9.10% | 1 | 103 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.38 | 0.01 | -1.04 | -99.05% | 2 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.02 | 0.02 | -0.73 | -97.34% | 416 | 100 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 94 | 1.84 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/29/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 153 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/29/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.64 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.76 | 1.40 | 0.00 | 0.00% | 0 | 78 | 1.87 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/29/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 37 | 2.10 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/29/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.27 | 0.55 | 0.00 | 0.00% | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/29/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 1.27 | 0.50 | 0.00 | 0.00% | 0 | 34 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/29/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.60 | 7.20 | 0.00 | 0.00% | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 5/29/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.23 | 0.02 | -1.58 | -98.75% | 10 | 19 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 132 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.57 | 0.02 | -0.04 | -66.67% | 4 | 410 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.83 | +0.80 | +2,666.67% | 5 | 2,551 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 148 | 1,082 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 55.00 | 0.03 | 0.05 | 0.05 | -0.11 | -68.75% | 93 | 570 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.37 | 0.04 | -0.31 | -88.58% | 113 | 832 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 65.00 | 0.07 | 0.52 | 0.10 | -0.51 | -83.61% | 281 | 1,019 | 0.98 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 67.00 | 0.03 | 0.31 | 0.14 | -0.67 | -82.72% | 19 | 16 | 1.13 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 68.00 | 0.03 | 0.46 | 0.08 | -0.89 | -91.76% | 17 | 33 | 0.95 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 69.00 | 0.02 | 0.92 | 0.10 | -0.92 | -90.20% | 3 | 9 | 1.26 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 70.00 | 0.10 | 0.12 | 0.10 | -1.32 | -92.96% | 386 | 907 | 0.88 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 71.00 | 0.05 | 0.63 | 0.11 | -1.39 | -92.67% | 3 | 13 | 0.96 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 72.00 | 0.06 | 0.55 | 0.10 | -1.45 | -93.55% | 2 | 27 | 0.93 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 73.00 | 0.06 | 0.44 | 0.11 | -1.88 | -94.48% | 4 | 25 | 0.91 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 74.00 | 0.02 | 0.60 | 0.09 | -1.73 | -95.06% | 24 | 160 | 0.88 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 75.00 | 0.12 | 0.20 | 0.15 | -2.06 | -93.22% | 120 | 684 | 0.81 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 76.00 | 0.07 | 0.57 | 0.18 | -2.17 | -92.34% | 7 | 24 | 0.87 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 77.00 | 0.08 | 0.83 | 2.59 | 0.00 | 0.00% | 0 | 60 | 0.89 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 78.00 | 0.04 | 0.81 | 0.21 | -2.59 | -92.50% | 11 | 59 | 0.88 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 79.00 | 0.06 | 0.95 | 0.34 | -2.71 | -88.86% | 23 | 32 | 0.86 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 80.00 | 0.18 | 0.30 | 0.30 | -3.30 | -91.67% | 100 | 467 | 0.74 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 81.00 | 0.12 | 0.75 | 0.26 | -4.28 | -94.28% | 18 | 12 | 0.80 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 81.50 | 0.02 | 0.98 | 0.28 | % | 6 | 0 | 0.74 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 82.00 | 0.19 | 0.88 | 0.42 | -3.80 | -90.05% | 2 | 5 | 0.82 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 82.50 | 0.01 | 0.93 | 0.28 | -5.87 | -95.45% | 56 | 10 | 0.69 | -0.04 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 83.00 | 0.16 | 0.69 | 0.25 | -4.20 | -94.39% | 20 | 6 | 0.74 | -0.04 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 84.00 | 0.05 | 0.85 | 0.48 | -4.27 | -89.90% | 3 | 60 | 0.69 | -0.04 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 85.00 | 0.34 | 0.94 | 0.40 | -4.90 | -92.46% | 138 | 370 | 0.77 | -0.04 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 86.00 | 0.25 | 0.77 | 0.40 | -6.05 | -93.80% | 1 | 301 | 0.71 | -0.05 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 87.00 | 0.31 | 0.84 | 0.44 | -5.51 | -92.61% | 11 | 53 | 0.70 | -0.06 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 88.00 | 0.01 | 0.65 | 0.65 | -5.72 | -89.80% | 4 | 4 | 0.68 | -0.07 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 89.00 | 0.51 | 1.07 | 0.56 | -6.69 | -92.28% | 30 | 273 | 0.71 | -0.07 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 90.00 | 0.57 | 0.79 | 0.72 | -9.03 | -92.62% | 128 | 244 | 0.67 | -0.08 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 91.00 | 0.72 | 0.93 | 0.81 | -7.34 | -90.07% | 13 | 46 | 0.66 | -0.09 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 92.00 | 0.80 | 1.50 | % | 0 | 0 | 0.69 | -0.10 | 0.01 | -0.08 | 5/29/2025 3:59:52 PM EST | |||
| 92.50 | 0.37 | 1.61 | % | 0 | 0 | 0.65 | -0.11 | 0.01 | -0.09 | 5/29/2025 3:59:52 PM EST | |||
| 93.00 | 0.87 | 1.41 | 1.07 | % | 5 | 0 | 0.67 | -0.11 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 93.50 | 0.81 | 1.46 | % | 0 | 0 | 0.65 | -0.12 | 0.01 | -0.09 | 5/29/2025 3:59:52 PM EST | |||
| 94.00 | 0.25 | 1.40 | 1.05 | % | 4 | 0 | 0.59 | -0.12 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 95.00 | 1.22 | 1.64 | 1.65 | -8.34 | -83.49% | 1,080 | 106 | 0.66 | -0.14 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 96.00 | 0.82 | 1.56 | 1.34 | % | 1 | 0 | 0.64 | -0.15 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 96.50 | 1.31 | 1.66 | 1.60 | % | 6 | 0 | 0.63 | -0.16 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 97.00 | 0.73 | 1.90 | % | 0 | 0 | 0.59 | -0.17 | 0.02 | -0.11 | 5/29/2025 3:59:52 PM EST | |||
| 97.50 | 0.86 | 1.98 | 1.76 | % | 2 | 0 | 0.59 | -0.17 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 98.00 | 0.84 | 2.04 | 1.87 | % | 25 | 0 | 0.64 | -0.18 | 0.02 | -0.11 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 98.50 | 1.55 | 2.11 | 1.96 | % | 6 | 0 | 0.61 | -0.19 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:52 PM EST | |
| 100.00 | 2.17 | 2.54 | 2.35 | -11.59 | -83.15% | 660 | 100 | 0.64 | -0.22 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 105.00 | 3.45 | 4.10 | 3.70 | -13.35 | -78.30% | 828 | 88 | 0.63 | -0.32 | 0.02 | -0.15 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 110.00 | 5.50 | 6.25 | 5.80 | -15.20 | -72.39% | 580 | 24 | 0.63 | -0.43 | 0.02 | -0.16 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 115.00 | 7.60 | 8.80 | 8.65 | -15.60 | -64.33% | 453 | 3 | 0.61 | -0.55 | 0.02 | -0.16 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 120.00 | 11.10 | 12.25 | 11.30 | -34.15 | -75.14% | 73 | 6 | 0.58 | -0.66 | 0.02 | -0.14 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 125.00 | 14.90 | 16.85 | 15.25 | -33.05 | -68.43% | 6 | 2 | 0.62 | -0.75 | 0.02 | -0.12 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 130.00 | 18.15 | 21.50 | 19.50 | -46.75 | -70.57% | 18 | 0 | 0.58 | -0.82 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 135.00 | 23.40 | 24.75 | 22.09 | -21.54 | -49.37% | 5 | 1 | 0.69 | -0.88 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 140.00 | 27.35 | 30.10 | 30.00 | -17.92 | -37.40% | 45 | 1 | 0.75 | -0.92 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 145.00 | 32.55 | 35.40 | 32.15 | -60.56 | -65.33% | 7 | 0 | 0.78 | -0.94 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 150.00 | 37.05 | 39.85 | 37.50 | -29.85 | -44.33% | 23 | 118 | 0.91 | -0.96 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 155.00 | 42.40 | 45.00 | 40.84 | -22.74 | -35.77% | 1 | 1 | 0.99 | -0.98 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 160.00 | 47.15 | 50.30 | 67.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 165.00 | 51.65 | 55.25 | 111.27 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 5/29/2025 3:59:52 PM EST |
| 170.00 | 57.30 | 60.20 | 99.13 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 2/10/2025 | 5/29/2025 3:59:52 PM EST |
| 175.00 | 62.20 | 65.00 | 71.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/29/2025 3:59:52 PM EST |
| 180.00 | 67.25 | 70.20 | 70.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 185.00 | 72.20 | 75.20 | 76.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/29/2025 3:59:52 PM EST |
| 190.00 | 77.20 | 79.50 | 79.60 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 195.00 | 82.25 | 85.20 | 81.13 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/29/2025 3:59:52 PM EST |
| 200.00 | 87.20 | 90.20 | 98.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/29/2025 3:59:52 PM EST |
| 210.00 | 97.50 | 100.20 | 98.99 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 220.00 | 107.20 | 110.20 | 83.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 5/29/2025 3:59:52 PM EST |
| 230.00 | 117.20 | 120.20 | 63.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 5/29/2025 3:59:52 PM EST |
| 240.00 | 127.20 | 130.20 | 66.50 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 5/29/2025 3:59:52 PM EST |
| 250.00 | 137.20 | 139.50 | 135.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 5/29/2025 3:59:52 PM EST |
| 260.00 | 147.30 | 150.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 270.00 | 157.20 | 160.20 | 104.90 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 5/29/2025 3:59:52 PM EST |
| 280.00 | 167.25 | 169.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 290.00 | 177.25 | 180.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 300.00 | 187.20 | 190.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 310.00 | 197.20 | 200.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 320.00 | 207.30 | 210.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST |