Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $102.84 as of 5/12/2025 2:26:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.55 | 68.65 | 57.75 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:58 PM EST |
| 45.00 | 62.25 | 63.75 | 52.65 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:58 PM EST |
| 50.00 | 57.60 | 58.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 55.00 | 52.30 | 53.80 | 48.00 | 0.00 | 0.00% | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 60.00 | 47.65 | 48.75 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 65.00 | 42.35 | 43.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/12/2025 3:59:58 PM EST | |||
| 70.00 | 37.50 | 38.85 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 5/12/2025 3:59:58 PM EST | |||
| 75.00 | 33.25 | 33.75 | 34.00 | +5.35 | +18.68% | 1 | 31 | 0.96 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 80.00 | 28.25 | 28.95 | 27.80 | +4.50 | +19.32% | 1 | 30 | 0.92 | 0.98 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 81.00 | 26.65 | 28.00 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 5/12/2025 3:59:58 PM EST | |||
| 82.00 | 26.25 | 27.10 | 27.42 | +4.59 | +20.11% | 4 | 1 | 0.89 | 0.97 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 83.00 | 24.80 | 26.00 | 19.95 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.97 | 0.00 | -0.03 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 84.00 | 24.00 | 24.85 | 19.62 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.97 | 0.00 | -0.04 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 85.00 | 23.40 | 23.90 | 24.50 | +5.92 | +31.87% | 9 | 5 | 0.71 | 0.96 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 86.00 | 22.30 | 22.95 | 23.00 | +3.94 | +20.68% | 1 | 2 | 0.79 | 0.96 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 87.00 | 21.45 | 22.25 | 16.79 | 0.00 | 0.00% | 0 | 66 | 0.77 | 0.95 | 0.01 | -0.04 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 88.00 | 20.15 | 21.05 | 15.82 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.95 | 0.01 | -0.05 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 89.00 | 19.25 | 20.00 | 15.09 | 0.00 | 0.00% | 0 | 54 | 0.70 | 0.94 | 0.01 | -0.05 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 90.00 | 18.65 | 19.10 | 18.47 | +4.27 | +30.07% | 9 | 87 | 0.61 | 0.93 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 91.00 | 17.70 | 18.10 | 12.80 | 0.00 | 0.00% | 0 | 378 | 0.56 | 0.92 | 0.01 | -0.05 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 92.00 | 16.80 | 17.50 | 16.85 | +4.43 | +35.67% | 9 | 31 | 0.66 | 0.91 | 0.01 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 93.00 | 15.85 | 16.35 | 16.60 | +3.55 | +27.21% | 64 | 205 | 0.57 | 0.90 | 0.01 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 94.00 | 15.00 | 15.45 | 15.00 | +4.04 | +36.87% | 68 | 143 | 0.41 | 0.89 | 0.01 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 95.00 | 14.00 | 14.50 | 15.15 | +5.69 | +60.15% | 26 | 193 | 0.43 | 0.88 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 96.00 | 13.20 | 13.55 | 13.08 | +3.77 | +40.50% | 5 | 240 | 0.43 | 0.86 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 97.00 | 12.30 | 12.75 | 12.32 | +3.72 | +43.26% | 65 | 121 | 0.42 | 0.85 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 98.00 | 11.40 | 11.95 | 11.45 | +3.45 | +43.13% | 34 | 338 | 0.42 | 0.83 | 0.02 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 99.00 | 10.70 | 10.95 | 10.52 | +3.27 | +45.11% | 152 | 1,753 | 0.41 | 0.81 | 0.02 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 100.00 | 9.95 | 10.10 | 10.00 | +3.45 | +52.68% | 155 | 1,645 | 0.43 | 0.79 | 0.02 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 101.00 | 9.10 | 9.45 | 9.20 | +3.20 | +53.34% | 39 | 748 | 0.42 | 0.76 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 102.00 | 8.40 | 8.80 | 8.05 | +2.52 | +45.57% | 31 | 814 | 0.41 | 0.74 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 103.00 | 7.65 | 8.05 | 7.55 | +2.65 | +54.09% | 62 | 652 | 0.41 | 0.71 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 104.00 | 7.05 | 7.15 | 7.06 | +2.56 | +56.89% | 124 | 606 | 0.41 | 0.68 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 105.00 | 6.40 | 6.50 | 6.20 | +2.10 | +51.22% | 374 | 1,692 | 0.40 | 0.64 | 0.03 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 106.00 | 5.80 | 5.90 | 5.80 | +2.23 | +62.47% | 148 | 1,250 | 0.40 | 0.61 | 0.03 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 107.00 | 5.25 | 5.35 | 5.25 | +2.00 | +61.54% | 100 | 917 | 0.40 | 0.58 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 108.00 | 4.70 | 4.80 | 4.70 | +1.83 | +63.77% | 259 | 1,015 | 0.40 | 0.54 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 109.00 | 4.20 | 4.30 | 4.15 | +1.61 | +63.39% | 398 | 287 | 0.39 | 0.51 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 110.00 | 3.75 | 3.85 | 3.70 | +1.45 | +64.45% | 600 | 1,819 | 0.39 | 0.47 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 111.00 | 3.30 | 3.40 | 3.22 | +1.25 | +63.46% | 194 | 82 | 0.39 | 0.43 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 112.00 | 2.94 | 2.99 | 2.93 | +1.20 | +69.37% | 145 | 104 | 0.39 | 0.40 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 113.00 | 2.59 | 2.64 | 2.62 | +1.10 | +72.37% | 205 | 196 | 0.39 | 0.37 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 114.00 | 2.28 | 2.32 | 2.25 | +0.92 | +69.18% | 106 | 75 | 0.39 | 0.34 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 115.00 | 1.99 | 2.03 | 2.00 | +0.86 | +75.44% | 1,057 | 1,477 | 0.39 | 0.31 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 116.00 | 1.73 | 1.77 | 1.77 | +0.75 | +73.53% | 199 | 263 | 0.39 | 0.28 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 117.00 | 1.51 | 1.55 | 1.52 | +0.66 | +76.75% | 166 | 6 | 0.39 | 0.25 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 118.00 | 1.32 | 1.36 | 1.35 | +0.59 | +77.64% | 206 | 13 | 0.39 | 0.23 | 0.03 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 119.00 | 1.15 | 1.18 | 1.15 | +0.45 | +64.29% | 153 | 2 | 0.39 | 0.21 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 120.00 | 1.00 | 1.04 | 1.02 | +0.39 | +61.91% | 1,211 | 2,364 | 0.39 | 0.19 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 121.00 | 0.87 | 0.92 | 0.95 | % | 372 | 0 | 0.39 | 0.17 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 122.00 | 0.76 | 0.82 | 0.76 | +0.27 | +55.11% | 156 | 9 | 0.40 | 0.15 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 123.00 | 0.67 | 0.69 | 0.67 | +0.24 | +55.82% | 129 | 2 | 0.40 | 0.14 | 0.02 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 124.00 | 0.59 | 0.62 | 0.61 | % | 132 | 0 | 0.40 | 0.12 | 0.02 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 125.00 | 0.52 | 0.55 | 0.52 | +0.17 | +48.58% | 229 | 368 | 0.41 | 0.11 | 0.02 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 126.00 | 0.46 | 0.49 | 0.60 | % | 18 | 0 | 0.41 | 0.10 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 127.00 | 0.41 | 0.44 | 0.55 | +0.25 | +83.34% | 29 | 8 | 0.42 | 0.09 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 128.00 | 0.37 | 0.39 | 0.37 | % | 27 | 0 | 0.42 | 0.08 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 129.00 | 0.33 | 0.35 | 0.40 | % | 2 | 0 | 0.42 | 0.07 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 130.00 | 0.30 | 0.32 | 0.34 | +0.11 | +47.83% | 222 | 333 | 0.43 | 0.06 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 131.00 | 0.27 | 0.29 | 0.30 | +0.05 | +20.00% | 30 | 10 | 0.44 | 0.06 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 132.00 | 0.25 | 0.27 | 0.30 | % | 13 | 0 | 0.44 | 0.05 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 133.00 | 0.22 | 0.25 | 0.26 | +0.06 | +30.00% | 1 | 5 | 0.45 | 0.05 | 0.01 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 134.00 | 0.21 | 0.23 | 0.21 | % | 3 | 0 | 0.45 | 0.04 | 0.01 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 135.00 | 0.19 | 0.22 | 0.22 | +0.06 | +37.50% | 22 | 145 | 0.46 | 0.04 | 0.01 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 140.00 | 0.14 | 0.16 | 0.15 | +0.03 | +25.00% | 78 | 241 | 0.50 | 0.02 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 145.00 | 0.11 | 0.12 | 0.11 | +0.01 | +10.00% | 46 | 550 | 0.53 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 150.00 | 0.08 | 0.10 | 0.09 | +0.02 | +28.58% | 180 | 370 | 0.56 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 50.00 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 23 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 55.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:58 PM EST |
| 60.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 240 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 65.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 101 | 0.84 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 29 | 80 | 0.74 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 0.12 | 0.12 | -0.07 | -36.85% | 23 | 263 | 0.68 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 80.00 | 0.15 | 0.17 | 0.16 | -0.12 | -42.86% | 104 | 187 | 0.61 | -0.02 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 81.00 | 0.16 | 0.18 | 0.18 | -0.17 | -48.58% | 18 | 57 | 0.60 | -0.02 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 82.00 | 0.18 | 0.20 | 0.19 | -0.20 | -51.29% | 11 | 47 | 0.58 | -0.03 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 83.00 | 0.20 | 0.21 | 0.19 | -0.28 | -59.58% | 4 | 45 | 0.57 | -0.03 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 84.00 | 0.22 | 0.23 | 0.22 | -0.26 | -54.17% | 13 | 501 | 0.56 | -0.03 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 85.00 | 0.24 | 0.25 | 0.24 | -0.29 | -54.72% | 112 | 474 | 0.55 | -0.04 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 86.00 | 0.26 | 0.28 | 0.28 | -0.32 | -53.34% | 9 | 205 | 0.54 | -0.04 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 87.00 | 0.29 | 0.31 | 0.32 | -0.35 | -52.24% | 10 | 161 | 0.52 | -0.05 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 88.00 | 0.32 | 0.34 | 0.35 | -0.60 | -63.16% | 116 | 171 | 0.51 | -0.05 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 89.00 | 0.36 | 0.38 | 0.40 | -0.48 | -54.55% | 30 | 134 | 0.50 | -0.06 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 90.00 | 0.40 | 0.42 | 0.43 | -0.54 | -55.67% | 194 | 619 | 0.49 | -0.07 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 91.00 | 0.46 | 0.48 | 0.49 | -0.62 | -55.86% | 41 | 368 | 0.48 | -0.08 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 92.00 | 0.51 | 0.54 | 0.47 | -0.89 | -65.45% | 46 | 663 | 0.48 | -0.09 | 0.01 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 93.00 | 0.59 | 0.61 | 0.60 | -0.85 | -58.63% | 19 | 505 | 0.47 | -0.10 | 0.01 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 94.00 | 0.67 | 0.70 | 0.73 | -0.89 | -54.94% | 383 | 308 | 0.46 | -0.11 | 0.01 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 95.00 | 0.77 | 0.80 | 0.81 | -1.06 | -56.69% | 194 | 775 | 0.45 | -0.12 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 96.00 | 0.88 | 0.94 | 0.79 | -1.34 | -62.92% | 49 | 262 | 0.45 | -0.14 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 97.00 | 1.01 | 1.05 | 1.13 | -1.28 | -53.12% | 47 | 432 | 0.44 | -0.15 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 98.00 | 1.16 | 1.20 | 1.30 | -1.42 | -52.21% | 121 | 787 | 0.43 | -0.17 | 0.02 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 99.00 | 1.34 | 1.38 | 1.34 | -1.81 | -57.46% | 45 | 1,178 | 0.43 | -0.19 | 0.02 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 100.00 | 1.54 | 1.58 | 1.63 | -1.82 | -52.76% | 183 | 2,589 | 0.43 | -0.21 | 0.02 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 101.00 | 1.76 | 1.81 | 1.70 | -2.15 | -55.85% | 36 | 668 | 0.42 | -0.24 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 102.00 | 2.02 | 2.07 | 2.13 | -2.12 | -49.89% | 149 | 1,574 | 0.42 | -0.26 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 103.00 | 2.30 | 2.36 | 2.49 | -2.26 | -47.58% | 58 | 152 | 0.41 | -0.29 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 104.00 | 2.63 | 2.68 | 2.64 | -2.74 | -50.93% | 191 | 111 | 0.41 | -0.32 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 105.00 | 2.97 | 3.05 | 3.20 | -2.50 | -43.86% | 398 | 43 | 0.41 | -0.36 | 0.03 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 106.00 | 3.35 | 3.45 | 3.67 | -2.73 | -42.66% | 117 | 87 | 0.40 | -0.39 | 0.03 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 107.00 | 3.75 | 3.90 | 4.15 | -2.95 | -41.55% | 72 | 803 | 0.40 | -0.42 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 108.00 | 4.25 | 4.35 | 4.12 | -4.03 | -49.45% | 17 | 10 | 0.40 | -0.46 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 109.00 | 4.75 | 4.85 | 4.41 | -4.59 | -51.00% | 193 | 4 | 0.40 | -0.49 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 110.00 | 5.25 | 5.40 | 5.20 | -4.80 | -48.00% | 81 | 1,095 | 0.40 | -0.53 | 0.04 | -0.10 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 111.00 | 5.85 | 5.95 | 5.55 | % | 3 | 0 | 0.40 | -0.57 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 112.00 | 6.45 | 6.65 | 6.80 | % | 25 | 0 | 0.40 | -0.60 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 113.00 | 7.10 | 7.25 | 7.00 | -4.69 | -40.12% | 18 | 1 | 0.39 | -0.63 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 114.00 | 7.80 | 7.90 | 8.05 | % | 1 | 0 | 0.39 | -0.66 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 115.00 | 8.30 | 8.75 | 7.75 | -5.05 | -39.46% | 13 | 9 | 0.40 | -0.69 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 116.00 | 9.20 | 10.30 | 8.52 | % | 1 | 0 | 0.38 | -0.72 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 117.00 | 9.80 | 10.40 | 10.10 | % | 1 | 0 | 0.38 | -0.75 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 118.00 | 10.60 | 11.60 | % | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.07 | 5/12/2025 3:59:58 PM EST | |||
| 119.00 | 11.25 | 12.20 | 11.67 | % | 1 | 0 | 0.51 | -0.79 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 120.00 | 12.20 | 12.90 | 12.43 | -3.84 | -23.61% | 2 | 9 | 0.49 | -0.81 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 121.00 | 13.05 | 13.95 | % | 0 | 0 | 0.55 | -0.83 | 0.02 | -0.06 | 5/12/2025 3:59:58 PM EST | |||
| 122.00 | 14.00 | 14.60 | 14.10 | % | 1 | 0 | 0.57 | -0.85 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 123.00 | 14.95 | 15.50 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.05 | 5/12/2025 3:59:58 PM EST | |||
| 124.00 | 15.65 | 16.60 | % | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.05 | 5/12/2025 3:59:58 PM EST | |||
| 125.00 | 16.95 | 17.40 | 26.82 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.89 | 0.02 | -0.05 | 5/7/2025 | 5/12/2025 3:59:58 PM EST |
| 126.00 | 17.55 | 18.50 | % | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 5/12/2025 3:59:58 PM EST | |||
| 127.00 | 18.50 | 19.55 | 24.24 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.91 | 0.01 | -0.04 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 128.00 | 19.45 | 20.50 | % | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.04 | 5/12/2025 3:59:58 PM EST | |||
| 129.00 | 20.45 | 21.55 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 5/12/2025 3:59:58 PM EST | |||
| 130.00 | 21.75 | 22.20 | 21.62 | -9.42 | -30.35% | 1 | 1 | 0.64 | -0.94 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 131.00 | 22.65 | 23.25 | 22.58 | % | 1 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST | |
| 132.00 | 23.35 | 24.40 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.03 | 5/12/2025 3:59:58 PM EST | |||
| 133.00 | 24.65 | 25.20 | 25.00 | -5.50 | -18.04% | 1 | 1 | 0.69 | -0.95 | 0.01 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 134.00 | 25.60 | 26.60 | % | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.02 | 5/12/2025 3:59:58 PM EST | |||
| 135.00 | 26.55 | 27.65 | 32.47 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.02 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 140.00 | 31.50 | 32.55 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 5/12/2025 3:59:58 PM EST | |||
| 145.00 | 36.45 | 37.85 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/12/2025 3:59:58 PM EST | |||
| 150.00 | 41.45 | 42.85 | 51.35 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.99 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:58 PM EST |