Options Chain for APPLOVIN CORP COM CL A (APP) - $354.29 as of 5/27/2025 1:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 239.50 | 246.90 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 140.00 | 234.50 | 241.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 145.00 | 229.50 | 235.70 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 150.00 | 224.50 | 231.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 155.00 | 219.50 | 226.60 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 160.00 | 214.50 | 221.90 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 165.00 | 209.50 | 216.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 170.00 | 204.50 | 211.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 175.00 | 199.50 | 206.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 180.00 | 194.50 | 201.00 | 107.00 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:48 PM EST |
| 185.00 | 189.60 | 195.70 | 126.79 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:48 PM EST |
| 190.00 | 184.70 | 191.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 195.00 | 179.60 | 186.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 200.00 | 174.60 | 181.30 | 151.71 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 205.00 | 169.60 | 176.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 210.00 | 164.60 | 171.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 215.00 | 159.60 | 166.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 220.00 | 154.60 | 161.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 225.00 | 149.70 | 156.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 230.00 | 144.70 | 151.30 | 119.45 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 235.00 | 139.70 | 146.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 240.00 | 134.90 | 141.40 | 121.84 | +18.96 | +18.43% | 15 | 32 | 1.66 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 245.00 | 129.70 | 138.30 | 116.89 | -9.11 | -7.23% | 15 | 34 | 1.85 | 1.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 250.00 | 124.80 | 131.40 | 114.50 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | -0.07 | 5/13/2025 | 5/27/2025 12:58:48 PM EST |
| 255.00 | 119.80 | 125.70 | 97.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.09 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 260.00 | 114.90 | 123.60 | 78.05 | 0.00 | 0.00% | 0 | 7 | 1.69 | 0.99 | 0.00 | -0.10 | 5/9/2025 | 5/27/2025 12:58:48 PM EST |
| 265.00 | 109.90 | 115.90 | 84.64 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.99 | 0.00 | -0.11 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 270.00 | 105.00 | 111.20 | 102.95 | +3.95 | +3.99% | 15 | 56 | 1.49 | 0.99 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 275.00 | 100.10 | 107.20 | 97.37 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.98 | 0.00 | -0.17 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 280.00 | 95.20 | 102.50 | 92.74 | 0.00 | 0.00% | 0 | 29 | 1.23 | 0.98 | 0.00 | -0.20 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 285.00 | 90.30 | 97.60 | 76.07 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.97 | 0.00 | -0.23 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 290.00 | 85.50 | 92.30 | 66.88 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.96 | 0.00 | -0.27 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 295.00 | 80.70 | 87.30 | 59.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.95 | 0.00 | -0.32 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 300.00 | 75.90 | 82.10 | 58.78 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.94 | 0.00 | -0.35 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 302.50 | 73.60 | 79.20 | % | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.37 | 5/27/2025 12:58:48 PM EST | |||
| 305.00 | 71.20 | 76.50 | 62.86 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.93 | 0.00 | -0.40 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 307.50 | 68.90 | 74.90 | % | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.42 | 5/27/2025 12:58:48 PM EST | |||
| 310.00 | 66.70 | 72.90 | 69.31 | +18.31 | +35.91% | 3 | 15 | 0.99 | 0.92 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 312.50 | 64.40 | 70.60 | % | 0 | 0 | 1.02 | 0.91 | 0.00 | -0.47 | 5/27/2025 12:58:48 PM EST | |||
| 315.00 | 62.30 | 67.60 | 46.35 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.90 | 0.00 | -0.50 | 5/13/2025 | 5/27/2025 12:58:48 PM EST |
| 317.50 | 60.50 | 65.90 | % | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.52 | 5/27/2025 12:58:48 PM EST | |||
| 320.00 | 59.50 | 64.40 | 41.73 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.88 | 0.00 | -0.54 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 322.50 | 57.60 | 61.00 | % | 0 | 0 | 0.78 | 0.87 | 0.00 | -0.57 | 5/27/2025 12:58:48 PM EST | |||
| 325.00 | 55.10 | 58.10 | 38.55 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.86 | 0.00 | -0.60 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 327.50 | 53.10 | 57.20 | % | 0 | 0 | 0.85 | 0.85 | 0.00 | -0.63 | 5/27/2025 12:58:48 PM EST | |||
| 330.00 | 50.30 | 55.50 | 52.13 | +21.88 | +72.34% | 4 | 23 | 0.74 | 0.84 | 0.00 | -0.65 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 332.50 | 48.90 | 53.30 | % | 0 | 0 | 0.81 | 0.82 | 0.00 | -0.68 | 5/27/2025 12:58:48 PM EST | |||
| 335.00 | 47.10 | 50.90 | 28.20 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.81 | 0.01 | -0.70 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 337.50 | 44.90 | 47.90 | % | 0 | 0 | 0.84 | 0.80 | 0.01 | -0.73 | 5/27/2025 12:58:48 PM EST | |||
| 340.00 | 43.00 | 46.90 | 30.20 | 0.00 | 0.00% | 0 | 36 | 0.78 | 0.78 | 0.01 | -0.76 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 342.50 | 41.10 | 45.70 | % | 0 | 0 | 0.85 | 0.76 | 0.01 | -0.78 | 5/27/2025 12:58:48 PM EST | |||
| 345.00 | 40.70 | 42.80 | 40.80 | +14.80 | +56.93% | 50 | 53 | 0.75 | 0.75 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 347.50 | 38.20 | 40.50 | 26.50 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.73 | 0.01 | -0.83 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 350.00 | 36.70 | 38.10 | 33.72 | +9.02 | +36.52% | 20 | 114 | 0.80 | 0.71 | 0.01 | -0.85 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 352.50 | 35.20 | 37.00 | 31.50 | +7.85 | +33.20% | 1 | 19 | 0.76 | 0.70 | 0.01 | -0.87 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 355.00 | 32.40 | 35.90 | 32.90 | +10.84 | +49.14% | 24 | 62 | 0.79 | 0.68 | 0.01 | -0.89 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 357.50 | 32.00 | 34.30 | 25.10 | +3.70 | +17.29% | 12 | 23 | 0.78 | 0.66 | 0.01 | -0.91 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 360.00 | 30.20 | 32.70 | 27.13 | +8.93 | +49.07% | 183 | 129 | 0.78 | 0.64 | 0.01 | -0.92 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 362.50 | 28.60 | 30.40 | 27.90 | +9.70 | +53.30% | 10 | 16 | 0.78 | 0.62 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 365.00 | 27.50 | 28.50 | 27.38 | +9.84 | +56.10% | 32 | 59 | 0.78 | 0.60 | 0.01 | -0.95 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 367.50 | 25.80 | 27.50 | 24.00 | +7.15 | +42.44% | 26 | 15 | 0.77 | 0.58 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 370.00 | 23.90 | 25.60 | 24.90 | +9.60 | +62.75% | 64 | 606 | 0.76 | 0.56 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 372.50 | 23.30 | 24.50 | 20.70 | +5.20 | +33.55% | 34 | 10 | 0.76 | 0.53 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 375.00 | 21.80 | 23.00 | 20.80 | +6.58 | +46.28% | 111 | 185 | 0.78 | 0.51 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 377.50 | 19.90 | 22.50 | 17.71 | +5.00 | +39.34% | 19 | 47 | 0.80 | 0.49 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 380.00 | 19.50 | 20.60 | 19.80 | +7.55 | +61.64% | 146 | 1,112 | 0.76 | 0.47 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 382.50 | 18.30 | 19.20 | 14.60 | +4.50 | +44.56% | 8 | 1 | 0.76 | 0.45 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 385.00 | 17.20 | 18.30 | 17.00 | +6.70 | +65.05% | 25 | 27 | 0.75 | 0.43 | 0.01 | -0.95 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 387.50 | 16.00 | 16.90 | 13.70 | +2.58 | +23.21% | 2 | 2 | 0.76 | 0.41 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 390.00 | 15.10 | 16.50 | 15.00 | +5.40 | +56.25% | 64 | 233 | 0.76 | 0.39 | 0.01 | -0.92 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 392.50 | 14.10 | 15.00 | 10.34 | +2.34 | +29.25% | 7 | 2 | 0.76 | 0.37 | 0.01 | -0.91 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 395.00 | 13.00 | 14.10 | 13.38 | +5.38 | +67.25% | 14 | 119 | 0.76 | 0.35 | 0.01 | -0.89 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 397.50 | 11.70 | 13.20 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.33 | 0.01 | -0.87 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 400.00 | 11.30 | 13.50 | 11.70 | +4.33 | +58.76% | 220 | 1,204 | 0.74 | 0.31 | 0.01 | -0.85 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 402.50 | 10.30 | 11.50 | 10.90 | +3.45 | +46.31% | 41 | 8 | 0.75 | 0.30 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 405.00 | 10.00 | 11.10 | 10.00 | +3.10 | +44.93% | 35 | 112 | 0.76 | 0.28 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 407.50 | 9.20 | 12.10 | 8.70 | +1.50 | +20.84% | 6 | 51 | 0.76 | 0.26 | 0.01 | -0.78 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 410.00 | 8.20 | 9.50 | 8.25 | +2.13 | +34.81% | 231 | 124 | 0.75 | 0.24 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 412.50 | 7.20 | 8.80 | 5.47 | -1.83 | -25.07% | 2 | 2 | 0.74 | 0.23 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 415.00 | 7.30 | 8.20 | 7.45 | +2.40 | +47.53% | 108 | 156 | 0.78 | 0.21 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 417.50 | 6.50 | 7.60 | 4.35 | -0.65 | -13.00% | 2 | 2 | 0.70 | 0.20 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 420.00 | 6.40 | 6.90 | 6.53 | +1.99 | +43.84% | 87 | 156 | 0.75 | 0.19 | 0.01 | -0.64 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 422.50 | 5.20 | 6.40 | 4.78 | % | 5 | 0 | 0.74 | 0.17 | 0.01 | -0.61 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 425.00 | 5.20 | 6.20 | 5.00 | +0.73 | +17.10% | 13 | 12 | 0.75 | 0.16 | 0.01 | -0.59 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 430.00 | 4.20 | 5.80 | 3.60 | +0.17 | +4.96% | 21 | 273 | 0.76 | 0.14 | 0.00 | -0.53 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 435.00 | 3.80 | 4.40 | 4.00 | +0.90 | +29.04% | 41 | 57 | 0.76 | 0.12 | 0.00 | -0.48 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 440.00 | 3.10 | 3.70 | 3.34 | +0.03 | +0.91% | 21 | 39 | 0.75 | 0.10 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 445.00 | 2.50 | 3.50 | 2.83 | -1.97 | -41.05% | 1 | 4 | 0.68 | 0.09 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 450.00 | 2.25 | 2.65 | 2.30 | -0.05 | -2.13% | 7 | 32 | 0.75 | 0.07 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 455.00 | 1.85 | 2.25 | 1.40 | -0.85 | -37.78% | 59 | 53 | 0.77 | 0.06 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 460.00 | 1.45 | 1.85 | 1.79 | +0.15 | +9.15% | 22 | 84 | 0.77 | 0.05 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 465.00 | 0.00 | 2.10 | 1.36 | -0.30 | -18.08% | 201 | 32 | 0.83 | 0.04 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 470.00 | 0.00 | 1.40 | 1.15 | -0.34 | -22.82% | 58 | 106 | 0.82 | 0.03 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 475.00 | 0.95 | 1.25 | 1.10 | -0.92 | -45.55% | 84 | 51 | 0.78 | 0.03 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 480.00 | 0.75 | 1.05 | 0.78 | -0.31 | -28.44% | 28 | 30 | 0.70 | 0.02 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 485.00 | 0.65 | 0.90 | 0.75 | -1.23 | -62.13% | 18 | 11 | 0.78 | 0.02 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 490.00 | 0.00 | 0.75 | 0.55 | -1.85 | -77.09% | 15 | 15 | 1.20 | 0.02 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 495.00 | 0.00 | 2.90 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.08 | 5/27/2025 12:58:48 PM EST | |||
| 500.00 | 0.20 | 0.40 | 0.39 | -0.31 | -44.29% | 87 | 179 | 0.80 | 0.01 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 510.00 | 0.00 | 2.75 | % | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.04 | 5/27/2025 12:58:48 PM EST | |||
| 520.00 | 0.00 | 1.70 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 5/27/2025 12:58:48 PM EST | |||
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 5/27/2025 12:58:48 PM EST | |||
| 540.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 550.00 | 0.00 | 0.05 | 0.05 | % | 40 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 560.00 | 0.00 | 0.05 | 0.03 | -0.40 | -93.03% | 43 | 66 | 0.86 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:48 PM EST |
| 140.00 | 0.00 | 2.55 | 0.38 | 0.00 | 0.00% | 0 | 4 | 3.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 160.00 | 0.00 | 0.40 | 1.90 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:48 PM EST |
| 165.00 | 0.00 | 0.15 | 2.42 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:48 PM EST |
| 170.00 | 0.00 | 0.05 | 2.91 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:48 PM EST |
| 175.00 | 0.00 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 209 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:48 PM EST |
| 180.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 185.00 | 0.00 | 0.15 | 0.04 | -2.35 | -98.33% | 9 | 42 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 190.00 | 0.00 | 1.50 | 3.40 | 0.00 | 0.00% | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:48 PM EST |
| 195.00 | 0.00 | 0.10 | 0.07 | -2.35 | -97.11% | 9 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 200.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 32 | 1.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 205.00 | 0.00 | 0.15 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:48 PM EST |
| 210.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:48 PM EST |
| 215.00 | 0.00 | 0.15 | 1.78 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 220.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:48 PM EST |
| 225.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:48 PM EST |
| 230.00 | 0.05 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 24 | 1.25 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 235.00 | 0.00 | 0.20 | 2.00 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 240.00 | 0.00 | 0.20 | 1.87 | 0.00 | 0.00% | 0 | 55 | 1.16 | 0.00 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 12:58:48 PM EST |
| 245.00 | 0.00 | 0.20 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 250.00 | 0.10 | 0.20 | 0.18 | -0.42 | -70.00% | 1 | 22 | 1.04 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 255.00 | 0.15 | 0.25 | 0.22 | -0.28 | -56.00% | 4 | 408 | 1.01 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 260.00 | 0.05 | 0.30 | 0.16 | -0.84 | -84.00% | 4 | 39 | 1.02 | -0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 265.00 | 0.00 | 1.00 | 0.30 | -0.79 | -72.48% | 7 | 17 | 1.13 | -0.01 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 270.00 | 0.00 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 97 | 1.19 | -0.01 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 275.00 | 0.15 | 0.75 | 0.60 | -0.90 | -60.00% | 10 | 100 | 0.95 | -0.02 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 280.00 | 0.20 | 1.20 | 0.57 | -1.27 | -69.03% | 3 | 95 | 0.92 | -0.02 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 285.00 | 0.25 | 1.00 | 2.30 | 0.00 | 0.00% | 0 | 61 | 0.90 | -0.03 | 0.00 | -0.23 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 290.00 | 0.65 | 1.25 | 1.00 | -1.70 | -62.97% | 16 | 33 | 0.88 | -0.04 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 295.00 | 0.50 | 1.10 | 0.95 | -2.41 | -71.73% | 7 | 31 | 0.83 | -0.05 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 300.00 | 1.15 | 1.35 | 1.15 | -2.85 | -71.25% | 79 | 98 | 0.87 | -0.06 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 302.50 | 1.05 | 1.50 | 2.41 | % | 2 | 0 | 0.87 | -0.06 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 305.00 | 1.40 | 1.60 | 1.64 | -3.06 | -65.11% | 22 | 37 | 0.86 | -0.07 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 307.50 | 1.50 | 1.90 | % | 0 | 0 | 0.85 | -0.08 | 0.00 | -0.42 | 5/27/2025 12:58:48 PM EST | |||
| 310.00 | 1.75 | 2.00 | 2.10 | -3.79 | -64.35% | 13 | 54 | 0.85 | -0.08 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 312.50 | 1.65 | 2.20 | 2.76 | % | 1 | 0 | 0.84 | -0.09 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 315.00 | 2.00 | 2.45 | 2.29 | -4.36 | -65.57% | 16 | 58 | 0.83 | -0.10 | 0.00 | -0.50 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 317.50 | 2.40 | 2.65 | 2.65 | % | 7 | 0 | 0.83 | -0.11 | 0.00 | -0.52 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 320.00 | 2.55 | 2.90 | 2.70 | -5.15 | -65.61% | 30 | 256 | 0.82 | -0.12 | 0.00 | -0.54 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 322.50 | 2.60 | 3.20 | 3.54 | % | 3 | 0 | 0.82 | -0.13 | 0.00 | -0.57 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 325.00 | 3.00 | 3.50 | 3.40 | -5.90 | -63.45% | 37 | 276 | 0.81 | -0.14 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 327.50 | 3.60 | 3.90 | 5.74 | % | 1 | 0 | 0.80 | -0.15 | 0.00 | -0.63 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 330.00 | 3.60 | 4.30 | 4.90 | -5.90 | -54.63% | 35 | 107 | 0.81 | -0.16 | 0.00 | -0.65 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 332.50 | 4.30 | 4.70 | 5.10 | % | 3 | 0 | 0.81 | -0.18 | 0.00 | -0.68 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 335.00 | 4.80 | 5.10 | 5.00 | -7.60 | -60.32% | 24 | 34 | 0.80 | -0.19 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 337.50 | 5.20 | 5.60 | 5.80 | -9.72 | -62.63% | 24 | 8 | 0.80 | -0.20 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 340.00 | 5.70 | 6.20 | 6.40 | -8.14 | -55.99% | 21 | 112 | 0.80 | -0.22 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 342.50 | 6.20 | 6.80 | 8.11 | -7.27 | -47.27% | 5 | 10 | 0.80 | -0.24 | 0.01 | -0.78 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 345.00 | 6.90 | 7.40 | 7.39 | -15.74 | -68.05% | 9 | 73 | 0.80 | -0.25 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 347.50 | 7.50 | 8.00 | 8.14 | -9.36 | -53.49% | 6 | 10 | 0.79 | -0.27 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 350.00 | 8.30 | 8.70 | 8.81 | -10.29 | -53.88% | 63 | 111 | 0.79 | -0.29 | 0.01 | -0.85 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 352.50 | 8.70 | 9.50 | 12.80 | -9.15 | -41.69% | 4 | 3 | 0.80 | -0.30 | 0.01 | -0.87 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 355.00 | 9.70 | 10.60 | 10.80 | -10.74 | -49.87% | 14 | 54 | 0.80 | -0.32 | 0.01 | -0.89 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 357.50 | 10.80 | 11.20 | 13.30 | -9.73 | -42.25% | 3 | 23 | 0.79 | -0.34 | 0.01 | -0.91 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 360.00 | 11.60 | 12.30 | 12.80 | -12.20 | -48.80% | 12 | 176 | 0.79 | -0.36 | 0.01 | -0.92 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 362.50 | 12.60 | 13.40 | 12.90 | -12.63 | -49.48% | 18 | 17 | 0.80 | -0.38 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 365.00 | 13.50 | 14.10 | 17.50 | -9.84 | -36.00% | 5 | 15 | 0.80 | -0.40 | 0.01 | -0.95 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 367.50 | 14.50 | 15.10 | 16.15 | -19.33 | -54.49% | 59 | 5 | 0.79 | -0.42 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 370.00 | 15.50 | 16.20 | 16.39 | -14.26 | -46.53% | 19 | 135 | 0.80 | -0.44 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 372.50 | 16.50 | 17.40 | 19.20 | -19.85 | -50.84% | 6 | 4 | 0.80 | -0.47 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 375.00 | 17.60 | 18.60 | 18.56 | -15.84 | -46.05% | 53 | 68 | 0.78 | -0.49 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 377.50 | 18.90 | 19.80 | 19.90 | % | 4 | 0 | 0.77 | -0.51 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 380.00 | 19.60 | 21.30 | 21.12 | -5.98 | -22.07% | 27 | 53 | 0.77 | -0.53 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 382.50 | 21.40 | 23.40 | % | 0 | 0 | 0.77 | -0.55 | 0.01 | -0.96 | 5/27/2025 12:58:48 PM EST | |||
| 385.00 | 23.10 | 24.90 | 38.85 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.57 | 0.01 | -0.95 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 387.50 | 23.90 | 25.70 | 33.99 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.59 | 0.01 | -0.94 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 390.00 | 25.60 | 28.20 | 38.50 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.61 | 0.01 | -0.92 | 5/15/2025 | 5/27/2025 12:58:48 PM EST |
| 392.50 | 26.60 | 28.60 | % | 0 | 0 | 0.81 | -0.63 | 0.01 | -0.91 | 5/27/2025 12:58:48 PM EST | |||
| 395.00 | 28.10 | 30.30 | 36.46 | % | 1 | 0 | 0.76 | -0.65 | 0.01 | -0.89 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 397.50 | 29.40 | 33.50 | % | 0 | 0 | 0.76 | -0.67 | 0.01 | -0.87 | 5/27/2025 12:58:48 PM EST | |||
| 400.00 | 31.20 | 33.50 | 38.95 | -5.35 | -12.08% | 18 | 3 | 0.78 | -0.69 | 0.01 | -0.85 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 402.50 | 32.30 | 35.70 | 37.00 | % | 9 | 0 | 0.77 | -0.70 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 405.00 | 34.50 | 37.60 | % | 0 | 0 | 0.76 | -0.72 | 0.01 | -0.80 | 5/27/2025 12:58:48 PM EST | |||
| 407.50 | 36.30 | 40.00 | 48.20 | % | 2 | 0 | 0.75 | -0.74 | 0.01 | -0.78 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 410.00 | 39.00 | 41.30 | 50.40 | +0.40 | +0.80% | 4 | 51 | 0.73 | -0.76 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 412.50 | 40.60 | 43.10 | % | 0 | 0 | 0.72 | -0.77 | 0.01 | -0.73 | 5/27/2025 12:58:48 PM EST | |||
| 415.00 | 41.50 | 45.90 | 75.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.79 | 0.01 | -0.70 | 5/8/2025 | 5/27/2025 12:58:48 PM EST |
| 417.50 | 43.80 | 47.40 | % | 0 | 0 | 0.75 | -0.80 | 0.01 | -0.67 | 5/27/2025 12:58:48 PM EST | |||
| 420.00 | 45.20 | 50.30 | % | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.64 | 5/27/2025 12:58:48 PM EST | |||
| 422.50 | 46.70 | 52.10 | 71.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.83 | 0.01 | -0.61 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 425.00 | 49.50 | 53.50 | 63.10 | % | 3 | 0 | 0.76 | -0.84 | 0.01 | -0.59 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 430.00 | 53.60 | 58.80 | % | 0 | 0 | 0.83 | -0.86 | 0.00 | -0.53 | 5/27/2025 12:58:48 PM EST | |||
| 435.00 | 57.70 | 62.90 | % | 0 | 0 | 0.66 | -0.88 | 0.00 | -0.48 | 5/27/2025 12:58:48 PM EST | |||
| 440.00 | 62.00 | 67.30 | % | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.42 | 5/27/2025 12:58:48 PM EST | |||
| 445.00 | 66.50 | 71.90 | % | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.38 | 5/27/2025 12:58:48 PM EST | |||
| 450.00 | 71.10 | 76.20 | % | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.33 | 5/27/2025 12:58:48 PM EST | |||
| 455.00 | 76.60 | 82.30 | % | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.29 | 5/27/2025 12:58:48 PM EST | |||
| 460.00 | 81.50 | 87.00 | % | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.25 | 5/27/2025 12:58:48 PM EST | |||
| 465.00 | 84.40 | 91.70 | % | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.22 | 5/27/2025 12:58:48 PM EST | |||
| 470.00 | 90.60 | 96.50 | % | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.19 | 5/27/2025 12:58:48 PM EST | |||
| 475.00 | 95.50 | 101.30 | % | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.16 | 5/27/2025 12:58:48 PM EST | |||
| 480.00 | 99.00 | 106.10 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.14 | 5/27/2025 12:58:48 PM EST | |||
| 485.00 | 104.60 | 111.00 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.11 | 5/27/2025 12:58:48 PM EST | |||
| 490.00 | 109.20 | 115.90 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.09 | 5/27/2025 12:58:48 PM EST | |||
| 495.00 | 115.00 | 120.80 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.08 | 5/27/2025 12:58:48 PM EST | |||
| 500.00 | 119.60 | 125.80 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.07 | 5/27/2025 12:58:48 PM EST | |||
| 510.00 | 129.60 | 135.70 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.04 | 5/27/2025 12:58:48 PM EST | |||
| 520.00 | 138.70 | 145.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 5/27/2025 12:58:48 PM EST | |||
| 530.00 | 149.40 | 155.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.02 | 5/27/2025 12:58:48 PM EST | |||
| 540.00 | 159.40 | 165.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 550.00 | 168.30 | 175.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 560.00 | 178.90 | 185.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:58:48 PM EST |