Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $64.33 as of 5/28/2025 6:21:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.85 | 41.80 | 32.15 | 0.00 | 0.00% | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 34.35 | 35.80 | 34.62 | 0.00 | 0.00% | 0 | 54 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 32.50 | 30.45 | 34.35 | 18.86 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:01 PM EST |
| 35.00 | 29.65 | 30.60 | 30.43 | +4.73 | +18.41% | 6 | 42 | 2.14 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 37.50 | 26.75 | 28.35 | 24.67 | 0.00 | 0.00% | 0 | 49 | 2.10 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 40.00 | 24.70 | 25.05 | 25.00 | +3.95 | +18.77% | 4 | 84 | 1.78 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 42.50 | 22.15 | 22.75 | 18.80 | 0.00 | 0.00% | 0 | 155 | 1.62 | 0.98 | 0.00 | -0.02 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 45.00 | 19.75 | 20.35 | 16.73 | 0.00 | 0.00% | 0 | 432 | 1.61 | 0.96 | 0.01 | -0.03 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 47.50 | 16.80 | 17.85 | 18.03 | +1.83 | +11.30% | 322 | 1,568 | 1.28 | 0.94 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 50.00 | 14.55 | 15.65 | 15.88 | +0.53 | +3.46% | 3 | 1,475 | 1.19 | 0.91 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 52.00 | 13.40 | 13.70 | 14.00 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.88 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 52.50 | 13.00 | 13.35 | 13.70 | +1.08 | +8.56% | 28 | 669 | 1.26 | 0.87 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 53.00 | 12.20 | 12.90 | 13.07 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.86 | 0.02 | -0.07 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 54.00 | 11.85 | 12.05 | 12.40 | +1.85 | +17.54% | 2 | 15 | 0.73 | 0.84 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 55.00 | 11.10 | 11.25 | 11.38 | +0.33 | +2.99% | 37 | 1,301 | 0.77 | 0.82 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 56.00 | 10.30 | 10.55 | 10.66 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.80 | 0.02 | -0.09 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 57.00 | 9.35 | 9.80 | 10.15 | 0.00 | 0.00% | 0 | 129 | 0.75 | 0.77 | 0.02 | -0.09 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 57.50 | 9.20 | 9.40 | 10.20 | +1.10 | +12.09% | 1 | 2,502 | 0.77 | 0.76 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 58.00 | 8.85 | 9.15 | 9.00 | +2.60 | +40.63% | 11 | 86 | 0.78 | 0.75 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 59.00 | 8.20 | 8.40 | 8.40 | -0.15 | -1.76% | 3 | 191 | 0.77 | 0.72 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 60.00 | 7.55 | 7.75 | 8.06 | +1.06 | +15.15% | 435 | 16,773 | 0.77 | 0.69 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 61.00 | 6.95 | 7.10 | 7.40 | +0.09 | +1.24% | 54 | 252 | 0.77 | 0.66 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 62.00 | 6.40 | 6.50 | 6.81 | +0.75 | +12.38% | 29 | 213 | 0.77 | 0.63 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 62.50 | 6.10 | 6.25 | 6.60 | +1.01 | +18.07% | 136 | 2,829 | 0.77 | 0.62 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 63.00 | 5.85 | 6.00 | 6.00 | +0.50 | +9.10% | 22 | 304 | 0.77 | 0.60 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 64.00 | 5.35 | 5.65 | 5.60 | +0.70 | +14.29% | 648 | 786 | 0.77 | 0.57 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 65.00 | 4.90 | 5.00 | 4.95 | +0.56 | +12.76% | 718 | 6,571 | 0.77 | 0.54 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 66.00 | 4.45 | 4.55 | 4.75 | +0.60 | +14.46% | 107 | 124 | 0.77 | 0.50 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 67.00 | 4.00 | 4.15 | 4.39 | +0.84 | +23.67% | 106 | 357 | 0.77 | 0.47 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 67.50 | 3.85 | 3.95 | 4.15 | +0.81 | +24.26% | 317 | 4,791 | 0.77 | 0.46 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 68.00 | 3.65 | 3.75 | 3.70 | +0.30 | +8.83% | 23 | 423 | 0.77 | 0.44 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 69.00 | 3.30 | 3.40 | 3.60 | +0.73 | +25.44% | 46 | 158 | 0.77 | 0.41 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 70.00 | 2.95 | 3.05 | 3.10 | +0.56 | +22.05% | 2,038 | 12,099 | 0.76 | 0.38 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 71.00 | 2.59 | 2.92 | 2.86 | +0.54 | +23.28% | 41 | 922 | 0.77 | 0.36 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 72.00 | 2.33 | 2.56 | 2.55 | +0.11 | +4.51% | 449 | 762 | 0.77 | 0.33 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 72.50 | 2.27 | 2.36 | 2.28 | +0.33 | +16.93% | 725 | 7,697 | 0.77 | 0.32 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 73.00 | 2.15 | 2.25 | 2.25 | +0.31 | +15.98% | 2 | 267 | 0.77 | 0.30 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 74.00 | 1.92 | 2.01 | 2.00 | +0.39 | +24.23% | 24 | 142 | 0.77 | 0.28 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 75.00 | 1.73 | 1.79 | 1.75 | +0.31 | +21.53% | 5,839 | 23,804 | 0.77 | 0.26 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 76.00 | 1.48 | 1.68 | 1.70 | +0.28 | +19.72% | 21 | 366 | 0.77 | 0.23 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 77.50 | 1.30 | 1.44 | 1.32 | +0.16 | +13.80% | 57 | 4,079 | 0.78 | 0.20 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 80.00 | 0.98 | 1.05 | 1.03 | +0.23 | +28.75% | 387 | 5,140 | 0.78 | 0.16 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 82.50 | 0.73 | 0.81 | 0.85 | +0.15 | +21.43% | 21 | 4,965 | 0.77 | 0.12 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 85.00 | 0.46 | 0.63 | 0.58 | +0.14 | +31.82% | 4,705 | 5,493 | 0.76 | 0.10 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 87.50 | 0.42 | 0.49 | 0.46 | +0.01 | +2.23% | 365 | 1,109 | 0.77 | 0.07 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 90.00 | 0.33 | 0.40 | 0.38 | +0.09 | +31.04% | 250 | 2,153 | 0.81 | 0.05 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 92.50 | 0.24 | 0.31 | 0.28 | +0.02 | +7.70% | 11 | 1,355 | 0.82 | 0.04 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 95.00 | 0.09 | 0.31 | 0.21 | +0.03 | +16.67% | 20 | 2,603 | 0.81 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 97.50 | 0.07 | 0.30 | 0.25 | +0.09 | +56.25% | 4 | 2,098 | 0.83 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 100.00 | 0.06 | 0.22 | 0.18 | +0.06 | +50.00% | 849 | 4,898 | 0.83 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 105.00 | 0.04 | 0.40 | 0.08 | 0.00 | 0.00% | 1 | 1,426 | 0.95 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 110.00 | 0.03 | 0.13 | 0.08 | +0.04 | +100.00% | 8 | 4,151 | 0.94 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 115.00 | 0.03 | 0.07 | 0.05 | +0.02 | +66.67% | 352 | 4,558 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 3,139 | 4,753 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 125.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,688 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 3,643 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 135.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 60 | 1,896 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,957 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 768 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,831 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 294 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 353 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 140 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 122 | 1.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/28/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 916 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/28/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 478 | 1.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.48 | 0.23 | 0.00 | 0.00% | 0 | 154 | 1.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/28/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 105 | 1.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.60 | 0.02 | -0.02 | -50.00% | 3 | 294 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 140 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 35.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 2,433 | 1.05 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 37.50 | 0.02 | 0.66 | 0.07 | 0.00 | 0.00% | 0 | 420 | 0.94 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 40.00 | 0.07 | 0.10 | 0.08 | +0.01 | +14.29% | 619 | 17,295 | 0.94 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 42.50 | 0.06 | 0.29 | 0.15 | 0.00 | 0.00% | 8 | 3,299 | 0.90 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 45.00 | 0.19 | 0.30 | 0.17 | -0.01 | -5.56% | 10 | 18,014 | 0.88 | -0.04 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 47.50 | 0.32 | 0.37 | 0.30 | -0.04 | -11.77% | 24 | 3,387 | 0.82 | -0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 50.00 | 0.55 | 0.58 | 0.52 | -0.08 | -13.34% | 2,131 | 10,198 | 0.81 | -0.09 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 52.00 | 0.79 | 0.84 | 0.65 | -0.14 | -17.73% | 484 | 187 | 0.80 | -0.12 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 52.50 | 0.86 | 0.91 | 0.80 | -0.03 | -3.62% | 18 | 9,822 | 0.80 | -0.13 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 53.00 | 0.93 | 0.99 | 0.82 | -0.14 | -14.59% | 13 | 80 | 0.80 | -0.14 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 54.00 | 1.11 | 1.43 | 1.15 | +0.04 | +3.61% | 24 | 107 | 0.83 | -0.16 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 55.00 | 1.33 | 1.42 | 1.32 | -0.10 | -7.05% | 180 | 4,702 | 0.80 | -0.18 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 56.00 | 1.46 | 1.71 | 1.50 | 0.00 | 0.00% | 5 | 113 | 0.79 | -0.20 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 57.00 | 1.81 | 1.93 | 1.69 | -0.11 | -6.12% | 8 | 105 | 0.79 | -0.23 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 57.50 | 1.85 | 2.04 | 2.02 | +0.11 | +5.76% | 587 | 3,716 | 0.78 | -0.24 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 58.00 | 2.10 | 2.18 | 2.04 | -0.20 | -8.93% | 235 | 103 | 0.79 | -0.25 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 59.00 | 2.37 | 2.52 | 2.39 | +0.06 | +2.58% | 18 | 382 | 0.78 | -0.28 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 60.00 | 2.63 | 2.88 | 2.72 | -0.28 | -9.34% | 2,426 | 9,051 | 0.77 | -0.31 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 61.00 | 3.15 | 3.25 | 3.06 | -0.30 | -8.93% | 22 | 167 | 0.78 | -0.34 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 62.00 | 3.60 | 3.70 | 3.50 | -0.30 | -7.90% | 9 | 217 | 0.78 | -0.37 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 62.50 | 3.80 | 3.90 | 3.59 | -0.41 | -10.25% | 62 | 2,971 | 0.78 | -0.38 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 63.00 | 4.05 | 4.15 | 4.00 | -0.25 | -5.89% | 14 | 140 | 0.78 | -0.40 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 64.00 | 4.55 | 4.65 | 4.55 | -0.30 | -6.19% | 42 | 338 | 0.78 | -0.43 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 65.00 | 5.05 | 5.35 | 4.95 | -0.37 | -6.96% | 619 | 3,389 | 0.79 | -0.46 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 66.00 | 5.60 | 5.85 | 5.25 | -0.65 | -11.02% | 1,719 | 10 | 0.79 | -0.50 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 67.00 | 6.20 | 6.35 | 6.05 | -1.35 | -18.25% | 17 | 4 | 0.78 | -0.53 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 67.50 | 6.50 | 6.70 | 6.10 | -0.65 | -9.63% | 7 | 3,031 | 0.79 | -0.54 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 68.00 | 6.80 | 7.05 | 6.55 | -0.60 | -8.40% | 3 | 5 | 0.79 | -0.56 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 69.00 | 7.45 | 7.60 | 7.09 | -0.01 | -0.15% | 4 | 3 | 0.78 | -0.59 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 70.00 | 8.15 | 8.40 | 7.55 | -0.18 | -2.33% | 22 | 2,876 | 0.80 | -0.62 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 71.00 | 8.80 | 9.15 | 8.45 | 0.00 | 0.00% | 1 | 1 | 0.79 | -0.64 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 72.00 | 9.55 | 10.65 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.67 | 0.03 | -0.10 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 72.50 | 9.90 | 10.25 | 9.80 | -3.20 | -24.62% | 3 | 5,106 | 0.79 | -0.68 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 73.00 | 10.30 | 10.50 | 13.55 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.70 | 0.03 | -0.10 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 74.00 | 11.05 | 11.30 | 14.55 | 0.00 | 0.00% | 0 | 36 | 0.78 | -0.72 | 0.03 | -0.09 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 75.00 | 11.85 | 12.15 | 11.51 | -0.23 | -1.96% | 3 | 2,362 | 0.80 | -0.74 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 76.00 | 12.60 | 13.00 | 16.05 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.77 | 0.03 | -0.09 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 77.50 | 13.90 | 14.15 | 13.70 | +0.33 | +2.47% | 11 | 515 | 0.78 | -0.80 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 80.00 | 15.15 | 16.45 | 15.65 | +0.05 | +0.33% | 5 | 2,546 | 0.68 | -0.84 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 82.50 | 18.35 | 18.65 | 18.00 | -4.62 | -20.43% | 3 | 160 | 1.00 | -0.88 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 85.00 | 20.50 | 21.05 | 21.05 | 0.00 | 0.00% | 0 | 227 | 1.11 | -0.90 | 0.01 | -0.05 | 5/16/2025 | 5/28/2025 4:00:01 PM EST |
| 87.50 | 22.80 | 23.40 | 37.90 | 0.00 | 0.00% | 0 | 44 | 1.19 | -0.93 | 0.01 | -0.04 | 4/22/2025 | 5/28/2025 4:00:01 PM EST |
| 90.00 | 25.20 | 25.90 | 29.50 | 0.00 | 0.00% | 0 | 14 | 1.27 | -0.95 | 0.01 | -0.03 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 92.50 | 26.10 | 29.75 | 28.70 | 0.00 | 0.00% | 0 | 19 | 1.39 | -0.96 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 95.00 | 28.80 | 31.25 | 36.35 | 0.00 | 0.00% | 0 | 25 | 1.44 | -0.97 | 0.01 | -0.02 | 5/8/2025 | 5/28/2025 4:00:01 PM EST |
| 97.50 | 30.95 | 33.85 | 35.10 | 0.00 | 0.00% | 0 | 14 | 1.49 | -0.98 | 0.00 | -0.02 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 100.00 | 34.65 | 36.20 | 35.25 | 0.00 | 0.00% | 0 | 40 | 1.51 | -0.98 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 105.00 | 39.80 | 41.00 | 40.25 | 0.00 | 0.00% | 0 | 201 | 1.65 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 110.00 | 43.60 | 46.60 | 45.55 | 0.00 | 0.00% | 0 | 1,034 | 1.75 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 115.00 | 49.00 | 51.20 | 50.55 | 0.00 | 0.00% | 0 | 33 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 120.00 | 54.80 | 56.25 | 55.65 | 0.00 | 0.00% | 0 | 98 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 125.00 | 59.85 | 61.20 | 60.35 | 0.00 | 0.00% | 0 | 48 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 130.00 | 63.35 | 67.20 | 68.00 | 0.00 | 0.00% | 0 | 10 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 135.00 | 68.25 | 72.20 | 72.10 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 140.00 | 73.25 | 77.20 | 49.68 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/28/2025 4:00:01 PM EST |
| 145.00 | 78.25 | 82.25 | 71.90 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 4:00:01 PM EST |
| 150.00 | 83.25 | 87.25 | 77.31 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 4:00:01 PM EST |
| 155.00 | 88.25 | 92.20 | 82.48 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 4:00:01 PM EST |
| 160.00 | 93.25 | 97.25 | 87.32 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 4:00:01 PM EST |
| 165.00 | 98.25 | 102.25 | 76.60 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/28/2025 4:00:01 PM EST |
| 170.00 | 103.30 | 107.25 | 57.35 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/28/2025 4:00:01 PM EST |
| 175.00 | 108.25 | 112.20 | 52.95 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/28/2025 4:00:01 PM EST |
| 180.00 | 113.25 | 117.25 | 65.90 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/28/2025 4:00:01 PM EST |
| 185.00 | 118.30 | 122.25 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 190.00 | 123.25 | 127.25 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |