Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $135.19 as of 6/13/2025 3:48:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 133.25 | 134.90 | 136.10 | +7.55 | +5.88% | 9 | 216 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 5.00 | 131.25 | 133.00 | 130.50 | 0.00 | 0.00% | 0 | 179 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 128.20 | 130.55 | 130.90 | +10.58 | +8.80% | 5 | 525 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 126.30 | 128.55 | 122.16 | 0.00 | 0.00% | 0 | 1,490 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 13.00 | 124.00 | 125.65 | 125.00 | +3.30 | +2.72% | 76 | 809 | 9.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 15.00 | 121.35 | 123.15 | 125.00 | +5.00 | +4.17% | 76 | 3,128 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 17.00 | 120.00 | 120.95 | 120.50 | -1.50 | -1.23% | 2 | 6,779 | 7.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 20.00 | 116.65 | 117.75 | 120.00 | +3.55 | +3.05% | 4 | 4,774 | 8.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 22.00 | 114.25 | 115.75 | 115.90 | +0.90 | +0.79% | 11 | 6,573 | 6.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 25.00 | 112.00 | 113.55 | 112.85 | +2.46 | +2.23% | 677 | 6,748 | 6.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 27.00 | 109.15 | 111.50 | 112.18 | +2.59 | +2.37% | 42 | 5,488 | 7.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 30.00 | 106.45 | 108.75 | 107.23 | +2.03 | +1.93% | 127 | 10,208 | 6.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 32.00 | 104.25 | 105.85 | 105.99 | +2.08 | +2.01% | 15 | 3,635 | 5.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 35.00 | 101.50 | 103.40 | 102.80 | +1.80 | +1.79% | 22 | 6,711 | 6.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 37.00 | 100.10 | 100.70 | 100.70 | +2.69 | +2.75% | 12 | 2,503 | 5.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 40.00 | 96.90 | 98.60 | 97.29 | +2.10 | +2.21% | 29 | 11,019 | 4.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 42.00 | 95.00 | 96.55 | 94.08 | +0.06 | +0.07% | 7 | 2,846 | 5.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 45.00 | 91.70 | 93.45 | 93.10 | +1.55 | +1.70% | 6 | 6,296 | 4.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 47.00 | 89.15 | 91.65 | 91.12 | +2.44 | +2.76% | 1 | 1,720 | 4.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 50.00 | 86.70 | 89.20 | 88.74 | +3.79 | +4.47% | 3 | 4,512 | 4.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 55.00 | 81.65 | 82.95 | 82.40 | +1.95 | +2.43% | 23 | 3,363 | 4.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 57.50 | 78.80 | 81.15 | 79.95 | 0.00 | 0.00% | 0 | 4,195 | 4.06 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 76.70 | 78.25 | 77.40 | +1.90 | +2.52% | 14 | 3,965 | 3.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 62.50 | 74.50 | 75.70 | 75.78 | -0.35 | -0.46% | 3 | 414 | 2.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 71.40 | 72.90 | 72.25 | +1.91 | +2.72% | 23 | 4,951 | 3.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 67.50 | 69.50 | 71.25 | 71.75 | +7.40 | +11.50% | 7 | 1,797 | 3.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 70.00 | 66.20 | 67.90 | 67.95 | +3.20 | +4.95% | 89 | 4,355 | 2.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 72.50 | 64.35 | 65.95 | 67.00 | +3.65 | +5.77% | 5 | 771 | 2.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 75.00 | 61.85 | 62.75 | 62.92 | +2.69 | +4.47% | 52 | 3,020 | 2.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 77.50 | 59.40 | 61.20 | 61.50 | +8.37 | +15.76% | 3 | 499 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 56.90 | 57.75 | 57.30 | +1.63 | +2.93% | 36 | 6,906 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 82.50 | 54.30 | 55.30 | 54.37 | +1.50 | +2.84% | 1 | 130 | 1.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 52.05 | 52.80 | 52.80 | +2.10 | +4.15% | 44 | 5,154 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 87.50 | 49.15 | 51.60 | 47.79 | 0.00 | 0.00% | 0 | 111 | 1.81 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 47.10 | 48.10 | 48.00 | +2.31 | +5.06% | 60 | 7,636 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 92.50 | 44.90 | 46.15 | 45.81 | +0.97 | +2.17% | 12 | 459 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 42.15 | 43.60 | 42.73 | +2.30 | +5.69% | 37 | 3,439 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 97.50 | 38.70 | 41.20 | 40.36 | +2.26 | +5.94% | 4 | 396 | 1.49 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 37.10 | 37.75 | 37.55 | +2.20 | +6.23% | 392 | 10,544 | 1.26 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 31.85 | 32.75 | 32.45 | +2.13 | +7.03% | 173 | 8,462 | 0.81 | 0.99 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 27.05 | 27.90 | 27.35 | +2.35 | +9.40% | 172 | 9,114 | 1.30 | 0.98 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 111.00 | 25.65 | 27.50 | 27.08 | +2.43 | +9.86% | 2 | 18 | 1.31 | 0.98 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 112.00 | 25.00 | 26.05 | 27.11 | +2.85 | +11.75% | 9 | 24 | 1.30 | 0.98 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 113.00 | 23.50 | 25.05 | 24.30 | +0.50 | +2.11% | 17 | 26 | 0.76 | 0.97 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 114.00 | 22.80 | 23.95 | 23.89 | +1.69 | +7.62% | 19 | 117 | 0.94 | 0.97 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 22.35 | 22.80 | 22.90 | +2.76 | +13.71% | 273 | 5,659 | 0.59 | 0.96 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 116.00 | 21.15 | 22.00 | 21.84 | +2.16 | +10.98% | 66 | 188 | 0.74 | 0.96 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 117.00 | 19.95 | 21.00 | 21.33 | +1.98 | +10.24% | 12 | 210 | 0.84 | 0.96 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 118.00 | 19.25 | 20.00 | 19.76 | +1.58 | +8.70% | 135 | 363 | 0.80 | 0.95 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 119.00 | 17.95 | 19.00 | 18.74 | +2.13 | +12.83% | 39 | 258 | 0.71 | 0.95 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 17.65 | 18.00 | 17.75 | +2.08 | +13.28% | 1,511 | 11,003 | 0.62 | 0.94 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 121.00 | 16.05 | 17.05 | 16.90 | +1.95 | +13.05% | 41 | 291 | 0.61 | 0.94 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 122.00 | 15.15 | 16.15 | 15.75 | +1.95 | +14.13% | 66 | 682 | 0.61 | 0.93 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 123.00 | 14.25 | 15.10 | 14.83 | +1.88 | +14.52% | 89 | 4,815 | 0.57 | 0.92 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 124.00 | 13.25 | 14.15 | 13.99 | +2.05 | +17.17% | 210 | 1,467 | 0.57 | 0.91 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 12.90 | 13.30 | 13.22 | +2.17 | +19.64% | 855 | 12,068 | 0.56 | 0.90 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 12.00 | 12.35 | 12.26 | +1.86 | +17.89% | 241 | 1,345 | 0.54 | 0.88 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 127.00 | 11.15 | 11.45 | 11.28 | +1.80 | +18.99% | 300 | 1,453 | 0.53 | 0.86 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 128.00 | 9.90 | 10.55 | 10.57 | +1.90 | +21.92% | 471 | 2,220 | 0.53 | 0.84 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 129.00 | 9.40 | 9.65 | 9.80 | +2.06 | +26.62% | 461 | 1,089 | 0.52 | 0.82 | 0.03 | -0.21 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 8.65 | 8.90 | 8.70 | +1.55 | +21.68% | 4,176 | 14,079 | 0.53 | 0.79 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 131.00 | 7.85 | 8.10 | 7.99 | +1.75 | +28.05% | 681 | 1,648 | 0.52 | 0.76 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 132.00 | 7.15 | 7.35 | 7.35 | +1.55 | +26.73% | 1,072 | 1,903 | 0.51 | 0.73 | 0.03 | -0.26 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 133.00 | 6.45 | 6.65 | 6.62 | +1.42 | +27.31% | 1,561 | 1,996 | 0.51 | 0.69 | 0.04 | -0.27 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 134.00 | 5.75 | 5.95 | 5.97 | +1.27 | +27.03% | 1,376 | 1,530 | 0.51 | 0.66 | 0.04 | -0.28 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 5.15 | 5.30 | 5.20 | +1.15 | +28.40% | 13,560 | 12,692 | 0.50 | 0.62 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 136.00 | 4.55 | 4.70 | 4.64 | +1.04 | +28.89% | 5,417 | 2,574 | 0.50 | 0.58 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 137.00 | 4.00 | 4.15 | 4.08 | +0.92 | +29.12% | 10,051 | 2,138 | 0.50 | 0.54 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 138.00 | 3.50 | 3.65 | 3.60 | +0.81 | +29.04% | 9,640 | 3,131 | 0.50 | 0.50 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 139.00 | 3.05 | 3.15 | 3.10 | +0.79 | +34.20% | 13,393 | 3,692 | 0.50 | 0.46 | 0.04 | -0.28 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 2.67 | 2.74 | 2.72 | +0.63 | +30.15% | 33,705 | 18,764 | 0.50 | 0.42 | 0.04 | -0.28 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 141.00 | 2.31 | 2.35 | 2.36 | +0.60 | +34.10% | 2,120 | 2,297 | 0.50 | 0.38 | 0.04 | -0.27 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 142.00 | 1.98 | 2.00 | 2.00 | +0.46 | +29.87% | 11,739 | 1,625 | 0.50 | 0.34 | 0.04 | -0.26 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 143.00 | 1.69 | 1.75 | 1.75 | +0.45 | +34.62% | 18,090 | 22,195 | 0.50 | 0.30 | 0.04 | -0.24 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 144.00 | 1.44 | 1.52 | 1.46 | +0.36 | +32.73% | 2,610 | 1,232 | 0.50 | 0.27 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 1.24 | 1.29 | 1.25 | +0.28 | +28.87% | 15,940 | 12,297 | 0.50 | 0.24 | 0.03 | -0.22 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 146.00 | 1.03 | 1.10 | 1.08 | +0.24 | +28.58% | 2,339 | 1,323 | 0.50 | 0.21 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 147.00 | 0.87 | 0.92 | 0.92 | +0.23 | +33.34% | 2,463 | 3,556 | 0.50 | 0.19 | 0.03 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 148.00 | 0.74 | 0.78 | 0.78 | +0.18 | +30.00% | 2,026 | 2,483 | 0.50 | 0.16 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 149.00 | 0.62 | 0.66 | 0.67 | +0.17 | +34.00% | 12,692 | 837 | 0.51 | 0.14 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 0.53 | 0.55 | 0.53 | +0.10 | +23.26% | 26,776 | 47,552 | 0.51 | 0.13 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 152.50 | 0.34 | 0.35 | 0.36 | +0.07 | +24.14% | 2,760 | 1,757 | 0.52 | 0.09 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 0.22 | 0.24 | 0.23 | +0.02 | +9.53% | 3,765 | 5,670 | 0.53 | 0.06 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 157.50 | 0.13 | 0.17 | 0.17 | +0.04 | +30.77% | 1,796 | 515 | 0.54 | 0.05 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 2,070 | 9,847 | 0.55 | 0.03 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 162.50 | 0.05 | 0.08 | 0.08 | +0.01 | +14.29% | 209 | 330 | 0.56 | 0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 0.05 | 0.09 | 0.07 | +0.01 | +16.67% | 616 | 6,713 | 0.61 | 0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 167.50 | 0.03 | 0.13 | 0.05 | +0.01 | +25.00% | 21 | 165 | 0.68 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 1,530 | 7,221 | 0.64 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 168 | 50 | 0.65 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 136 | 3,178 | 0.70 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 168 | 6,114 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 300 | 8,946 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 376 | 558 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 106 | 327 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 7,782 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 221 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,388 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,251 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,952 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,404 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,953 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,985 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,051 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 15,335 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,056 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12,844 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,010 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6,169 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,208 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5,000 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7,000 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,352 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,224 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,875 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,699 | 2.58 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 13,866 | 2.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 5 | 20,129 | 2.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 1 | 3,934 | 3.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 205 | 11,757 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 3,293 | 2.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 2 | 10,573 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,644 | 1.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 173 | 8,449 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 5,245 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 116 | 8,474 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 3,649 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 472 | 13,006 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 136 | 4,597 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 132 | 7,059 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 97 | 1,021 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 0.02 | 0.03 | 0.06 | +0.01 | +20.00% | 2,579 | 17,062 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 92.50 | 0.02 | 0.08 | 0.04 | -0.02 | -33.34% | 66 | 1,302 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 115 | 10,369 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 97.50 | 0.04 | 0.11 | 0.05 | -0.02 | -28.58% | 107 | 3,149 | 1.04 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 1,474 | 18,750 | 0.99 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.08 | 0.07 | -0.04 | -36.37% | 1,281 | 8,990 | 0.87 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 0.09 | 0.11 | 0.11 | -0.04 | -26.67% | 1,392 | 10,501 | 0.79 | -0.02 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 111.00 | 0.08 | 0.19 | 0.11 | -0.06 | -35.30% | 859 | 233 | 0.80 | -0.02 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 112.00 | 0.06 | 0.37 | 0.14 | -0.04 | -22.23% | 91 | 418 | 0.75 | -0.02 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 113.00 | 0.13 | 0.18 | 0.14 | -0.07 | -33.34% | 300 | 271 | 0.76 | -0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 114.00 | 0.07 | 0.20 | 0.14 | -0.07 | -33.34% | 64 | 197 | 0.72 | -0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 0.15 | 0.18 | 0.14 | -0.10 | -41.67% | 1,435 | 10,546 | 0.71 | -0.04 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 116.00 | 0.17 | 0.22 | 0.20 | -0.07 | -25.93% | 459 | 721 | 0.70 | -0.04 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 117.00 | 0.20 | 0.28 | 0.20 | -0.11 | -35.49% | 204 | 1,622 | 0.70 | -0.04 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 118.00 | 0.21 | 0.28 | 0.23 | -0.11 | -32.36% | 444 | 1,212 | 0.67 | -0.05 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 119.00 | 0.24 | 0.32 | 0.25 | -0.12 | -32.44% | 827 | 1,714 | 0.66 | -0.05 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 0.28 | 0.29 | 0.29 | -0.13 | -30.96% | 4,800 | 11,102 | 0.63 | -0.06 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 121.00 | 0.28 | 0.33 | 0.33 | -0.20 | -37.74% | 673 | 996 | 0.62 | -0.06 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 122.00 | 0.35 | 0.39 | 0.36 | -0.22 | -37.94% | 563 | 2,143 | 0.61 | -0.07 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 123.00 | 0.41 | 0.43 | 0.43 | -0.24 | -35.83% | 580 | 3,073 | 0.59 | -0.08 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 124.00 | 0.47 | 0.50 | 0.50 | -0.25 | -33.34% | 871 | 1,530 | 0.58 | -0.09 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 0.55 | 0.58 | 0.58 | -0.29 | -33.34% | 10,748 | 12,444 | 0.57 | -0.10 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 0.65 | 0.68 | 0.66 | -0.36 | -35.30% | 4,402 | 2,330 | 0.56 | -0.12 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 127.00 | 0.75 | 0.80 | 0.78 | -0.42 | -35.00% | 1,230 | 2,197 | 0.55 | -0.14 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 128.00 | 0.88 | 0.92 | 0.88 | -0.52 | -37.15% | 2,049 | 2,649 | 0.54 | -0.16 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 129.00 | 1.03 | 1.09 | 1.07 | -0.55 | -33.96% | 1,992 | 2,088 | 0.54 | -0.18 | 0.03 | -0.21 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 1.25 | 1.28 | 1.26 | -0.61 | -32.62% | 11,680 | 6,856 | 0.53 | -0.21 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 131.00 | 1.44 | 1.51 | 1.48 | -0.69 | -31.80% | 2,185 | 5,906 | 0.53 | -0.24 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 132.00 | 1.69 | 1.77 | 1.72 | -0.80 | -31.75% | 3,552 | 1,923 | 0.52 | -0.27 | 0.03 | -0.26 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 133.00 | 1.97 | 2.05 | 2.00 | -0.88 | -30.56% | 3,166 | 1,366 | 0.52 | -0.31 | 0.04 | -0.27 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 134.00 | 2.32 | 2.39 | 2.32 | -1.03 | -30.75% | 5,456 | 2,113 | 0.51 | -0.34 | 0.04 | -0.28 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 2.66 | 2.75 | 2.71 | -1.04 | -27.74% | 8,306 | 3,669 | 0.51 | -0.38 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 136.00 | 3.05 | 3.20 | 3.10 | -1.25 | -28.74% | 4,023 | 1,247 | 0.51 | -0.42 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 137.00 | 3.50 | 3.60 | 3.60 | -1.20 | -25.00% | 5,531 | 906 | 0.51 | -0.46 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 138.00 | 4.00 | 4.15 | 4.05 | -1.70 | -29.57% | 5,568 | 1,901 | 0.50 | -0.50 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 139.00 | 4.55 | 4.65 | 4.60 | -1.59 | -25.69% | 2,802 | 413 | 0.50 | -0.54 | 0.04 | -0.28 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 5.10 | 5.30 | 5.17 | -1.83 | -26.15% | 5,210 | 644 | 0.50 | -0.58 | 0.04 | -0.28 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 141.00 | 5.75 | 5.95 | 5.60 | -1.75 | -23.81% | 228 | 120 | 0.51 | -0.62 | 0.04 | -0.27 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 142.00 | 6.40 | 6.65 | 6.40 | -2.18 | -25.41% | 494 | 82 | 0.50 | -0.66 | 0.04 | -0.26 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 143.00 | 7.10 | 7.35 | 7.12 | -2.23 | -23.85% | 324 | 10 | 0.50 | -0.70 | 0.04 | -0.24 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 144.00 | 7.85 | 8.10 | 7.56 | -2.49 | -24.78% | 36 | 29 | 0.51 | -0.73 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 8.65 | 8.90 | 8.50 | -2.00 | -19.05% | 263 | 294 | 0.51 | -0.76 | 0.03 | -0.22 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 146.00 | 9.45 | 9.75 | 9.50 | -1.00 | -9.53% | 36 | 21 | 0.52 | -0.79 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 147.00 | 10.30 | 10.65 | 11.20 | -1.50 | -11.82% | 115 | 30 | 0.53 | -0.81 | 0.03 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 148.00 | 11.05 | 11.95 | 11.00 | -2.30 | -17.30% | 19 | 8 | 0.57 | -0.84 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 149.00 | 11.90 | 12.40 | 12.00 | -1.60 | -11.77% | 18 | 12 | 0.53 | -0.86 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 12.85 | 13.30 | 12.97 | -1.73 | -11.77% | 34 | 252 | 0.53 | -0.87 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 152.50 | 15.05 | 15.75 | 15.00 | -1.06 | -6.60% | 41 | 16 | 0.52 | -0.91 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 17.50 | 18.55 | 17.63 | -0.67 | -3.67% | 3 | 132 | 0.74 | -0.94 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 157.50 | 19.20 | 20.50 | 18.66 | -3.09 | -14.21% | 7 | 36 | 0.77 | -0.95 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 22.35 | 23.75 | 22.50 | -1.60 | -6.64% | 45 | 29 | 0.87 | -0.97 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 162.50 | 24.45 | 25.80 | 23.57 | -12.88 | -35.34% | 1 | 1 | 0.82 | -0.98 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 26.25 | 29.00 | 27.49 | +0.42 | +1.56% | 3 | 2 | 1.08 | -0.98 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 167.50 | 28.90 | 30.65 | 43.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 31.55 | 33.55 | 32.00 | -6.55 | -17.00% | 3 | 3 | 1.17 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 172.50 | 34.30 | 36.45 | 35.03 | -6.78 | -16.22% | 2 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 36.40 | 38.40 | 52.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 42.10 | 43.05 | 41.40 | -7.31 | -15.01% | 2 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 46.85 | 48.90 | 62.73 | 0.00 | 0.00% | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 51.65 | 53.55 | 58.35 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 56.55 | 58.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 61.55 | 63.35 | 78.10 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 71.45 | 73.45 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |