Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $112.11 as of 5/27/2025 1:47:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.95 | 65.75 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 55.00 | 58.25 | 59.40 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 60.00 | 53.60 | 54.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 65.00 | 48.55 | 49.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 70.00 | 43.60 | 44.25 | 25.76 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 75.00 | 38.60 | 39.40 | 21.54 | 0.00 | 0.00% | 0 | 6 | 1.43 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:59:01 PM EST |
| 78.00 | 35.65 | 36.50 | 24.70 | 0.00 | 0.00% | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 12:59:01 PM EST |
| 79.00 | 34.70 | 35.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 80.00 | 33.65 | 34.45 | 15.78 | 0.00 | 0.00% | 0 | 17 | 1.30 | 0.99 | 0.00 | -0.02 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 81.00 | 32.65 | 33.45 | 30.01 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 82.00 | 30.85 | 32.45 | 29.23 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.99 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 83.00 | 30.75 | 31.55 | 25.36 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 84.00 | 29.75 | 30.35 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 85.00 | 28.85 | 29.45 | 29.75 | +2.90 | +10.81% | 1 | 20 | 1.21 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 86.00 | 27.70 | 28.45 | 26.83 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.98 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 87.00 | 26.75 | 27.45 | 26.08 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.98 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 88.00 | 25.85 | 26.90 | 25.42 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.97 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 89.00 | 24.85 | 25.50 | 25.50 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.96 | 0.00 | -0.07 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 90.00 | 24.10 | 24.50 | 24.50 | -0.44 | -1.77% | 2 | 37 | 0.93 | 0.96 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 91.00 | 23.10 | 23.75 | 23.47 | +2.84 | +13.77% | 1 | 71 | 0.73 | 0.95 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 92.00 | 22.10 | 24.05 | 22.40 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.94 | 0.01 | -0.10 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 93.00 | 21.15 | 21.90 | 13.20 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.94 | 0.01 | -0.11 | 5/12/2025 | 5/27/2025 12:59:01 PM EST |
| 94.00 | 20.45 | 20.80 | 21.19 | +2.76 | +14.98% | 59 | 79 | 0.72 | 0.93 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 95.00 | 19.50 | 20.65 | 18.50 | 0.00 | 0.00% | 0 | 95 | 0.74 | 0.92 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 96.00 | 18.55 | 19.00 | 19.35 | +2.65 | +15.87% | 2 | 35 | 0.76 | 0.90 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 97.00 | 17.20 | 18.75 | 17.30 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.89 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 98.00 | 16.85 | 18.00 | 16.95 | +1.56 | +10.14% | 3 | 67 | 0.74 | 0.88 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 99.00 | 16.10 | 16.80 | 16.26 | +2.13 | +15.08% | 1 | 61 | 0.81 | 0.86 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 100.00 | 15.25 | 15.65 | 15.28 | +0.95 | +6.63% | 904 | 1,109 | 0.81 | 0.85 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 101.00 | 14.25 | 15.00 | 12.70 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.83 | 0.02 | -0.20 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 102.00 | 13.55 | 14.60 | 14.80 | 0.00 | 0.00% | 0 | 78 | 0.73 | 0.81 | 0.02 | -0.22 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 103.00 | 12.85 | 13.05 | 13.56 | +2.21 | +19.48% | 5 | 35 | 0.77 | 0.79 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 104.00 | 12.10 | 12.80 | 12.16 | -1.11 | -8.37% | 1 | 15 | 0.77 | 0.77 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 105.00 | 10.95 | 11.75 | 11.50 | +0.66 | +6.09% | 24 | 97 | 0.80 | 0.75 | 0.02 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 106.00 | 10.60 | 11.05 | 10.77 | +0.67 | +6.64% | 15 | 60 | 0.77 | 0.73 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 107.00 | 9.90 | 10.40 | 9.90 | +0.95 | +10.62% | 1 | 2 | 0.78 | 0.70 | 0.02 | -0.27 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 108.00 | 8.95 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.68 | 0.02 | -0.28 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 109.00 | 8.65 | 8.90 | 8.75 | +0.85 | +10.76% | 5 | 2 | 0.79 | 0.65 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 8.10 | 8.20 | 8.22 | +0.62 | +8.16% | 1,036 | 1,247 | 0.78 | 0.63 | 0.03 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 111.00 | 7.45 | 7.65 | 7.80 | +0.65 | +9.10% | 9 | 98 | 0.77 | 0.60 | 0.03 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 112.00 | 6.90 | 7.55 | 7.19 | +0.79 | +12.35% | 15 | 58 | 0.79 | 0.58 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 113.00 | 6.40 | 6.55 | 6.60 | +0.50 | +8.20% | 107 | 208 | 0.79 | 0.55 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 114.00 | 5.90 | 6.05 | 5.95 | +0.50 | +9.18% | 33 | 64 | 0.79 | 0.52 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 115.00 | 5.45 | 5.55 | 5.55 | +0.50 | +9.91% | 123 | 363 | 0.79 | 0.50 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 116.00 | 4.95 | 5.10 | 4.95 | +0.20 | +4.22% | 17 | 106 | 0.78 | 0.47 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 117.00 | 4.50 | 5.05 | 4.66 | +0.51 | +12.29% | 16 | 22 | 0.78 | 0.44 | 0.03 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 118.00 | 4.10 | 4.65 | 4.17 | +0.14 | +3.48% | 8 | 288 | 0.77 | 0.42 | 0.03 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 119.00 | 3.75 | 3.90 | 4.00 | +0.35 | +9.59% | 23 | 28 | 0.78 | 0.39 | 0.03 | -0.28 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 120.00 | 3.40 | 3.55 | 3.40 | +0.07 | +2.11% | 58 | 1,845 | 0.78 | 0.36 | 0.03 | -0.28 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 121.00 | 3.10 | 3.25 | 3.15 | +0.34 | +12.10% | 86 | 227 | 0.77 | 0.34 | 0.03 | -0.27 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 122.00 | 2.81 | 3.05 | 2.83 | -0.24 | -7.82% | 4 | 85 | 0.76 | 0.31 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 123.00 | 2.54 | 2.80 | 2.54 | -0.43 | -14.48% | 7 | 9 | 0.76 | 0.29 | 0.02 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 124.00 | 2.26 | 2.36 | 2.64 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.27 | 0.02 | -0.24 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 2.03 | 2.13 | 2.08 | +0.17 | +8.91% | 68 | 227 | 0.76 | 0.25 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 126.00 | 1.83 | 1.91 | 1.85 | -0.01 | -0.54% | 117 | 159 | 0.76 | 0.23 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 127.00 | 1.64 | 1.70 | 1.67 | -0.02 | -1.19% | 336 | 4 | 0.76 | 0.21 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 1.16 | 1.20 | 1.19 | +0.01 | +0.85% | 424 | 210 | 0.76 | 0.16 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 0.62 | 0.74 | 0.64 | -0.01 | -1.54% | 16 | 145 | 0.76 | 0.09 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 0.33 | 0.37 | 0.35 | -0.06 | -14.64% | 34 | 175 | 0.76 | 0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 145.00 | 0.11 | 0.53 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.82 | 0.03 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 150.00 | 0.08 | 0.22 | 0.17 | 0.00 | 0.00% | 9 | 25 | 0.78 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 0.01 | 0.15 | 0.26 | +0.16 | +160.00% | 8 | 1 | 0.78 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 160.00 | 0.01 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 165.00 | 0.00 | 1.32 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 109 | 1.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 75.00 | 0.02 | 0.17 | 0.05 | -0.33 | -86.85% | 20 | 22 | 1.12 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 78.00 | 0.04 | 0.09 | 0.09 | -0.06 | -40.00% | 6 | 77 | 1.04 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 79.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 0.39 | 0.19 | -0.01 | -5.00% | 1 | 356 | 1.27 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 81.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 62 | 1.43 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 82.00 | 0.00 | 0.74 | 0.39 | 0.00 | 0.00% | 0 | 25 | 1.38 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 83.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 84.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 76 | 1.30 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.51 | 0.13 | -0.11 | -45.84% | 2 | 77 | 1.01 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 86.00 | 0.00 | 0.47 | 0.34 | +0.03 | +9.68% | 1 | 35 | 1.10 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 87.00 | 0.00 | 0.74 | 0.47 | 0.00 | 0.00% | 0 | 36 | 1.18 | -0.02 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 88.00 | 0.00 | 0.66 | 0.32 | 0.00 | 0.00% | 0 | 47 | 1.11 | -0.03 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 89.00 | 0.10 | 0.50 | 0.37 | -0.13 | -26.00% | 10 | 38 | 0.87 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 50 | 1.14 | -0.04 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 91.00 | 0.00 | 0.48 | 0.88 | 0.00 | 0.00% | 0 | 237 | 0.91 | -0.05 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 92.00 | 0.39 | 0.54 | 0.40 | -0.35 | -46.67% | 160 | 39 | 0.85 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 93.00 | 0.44 | 0.58 | 0.44 | -0.31 | -41.34% | 1 | 42 | 0.87 | -0.06 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 94.00 | 0.51 | 0.64 | 0.54 | -0.41 | -43.16% | 2 | 103 | 0.86 | -0.07 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 95.00 | 0.60 | 0.76 | 0.63 | -0.37 | -37.00% | 72 | 500 | 0.86 | -0.08 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 96.00 | 0.69 | 0.81 | 1.15 | 0.00 | 0.00% | 0 | 135 | 0.85 | -0.10 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 97.00 | 0.81 | 1.14 | 0.85 | -0.64 | -42.96% | 102 | 16 | 0.83 | -0.11 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 98.00 | 0.79 | 0.99 | 0.96 | -0.48 | -33.34% | 2 | 96 | 0.82 | -0.12 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 99.00 | 1.08 | 1.19 | 1.60 | 0.00 | 0.00% | 0 | 85 | 0.83 | -0.14 | 0.01 | -0.18 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 100.00 | 1.21 | 1.29 | 1.29 | -0.47 | -26.71% | 195 | 527 | 0.81 | -0.15 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 101.00 | 1.20 | 1.47 | 1.42 | -0.79 | -35.75% | 3 | 94 | 0.81 | -0.17 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 102.00 | 1.50 | 1.68 | 1.65 | -0.53 | -24.32% | 11 | 301 | 0.81 | -0.19 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 103.00 | 1.76 | 1.90 | 1.86 | -0.72 | -27.91% | 52 | 39 | 0.80 | -0.21 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 104.00 | 1.95 | 2.14 | 2.05 | -1.51 | -42.42% | 8 | 19 | 0.80 | -0.23 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 105.00 | 2.17 | 2.41 | 2.40 | -0.70 | -22.59% | 19 | 88 | 0.80 | -0.25 | 0.02 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 106.00 | 2.44 | 2.70 | 2.65 | -1.64 | -38.23% | 13 | 88 | 0.80 | -0.27 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 107.00 | 2.94 | 3.05 | 3.00 | -0.80 | -21.06% | 5 | 47 | 0.80 | -0.30 | 0.02 | -0.27 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 108.00 | 3.25 | 3.40 | 3.41 | -1.31 | -27.76% | 8 | 7 | 0.80 | -0.32 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 109.00 | 3.60 | 3.75 | 3.35 | -1.90 | -36.19% | 5 | 55 | 0.80 | -0.35 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 3.95 | 4.20 | 4.05 | -0.93 | -18.68% | 13 | 210 | 0.80 | -0.37 | 0.03 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 111.00 | 4.45 | 4.55 | 4.62 | -0.83 | -15.23% | 1 | 9 | 0.79 | -0.40 | 0.03 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 112.00 | 4.65 | 5.05 | 5.05 | -0.98 | -16.26% | 4 | 56 | 0.79 | -0.42 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 113.00 | 5.35 | 5.50 | 5.56 | -0.84 | -13.13% | 83 | 924 | 0.80 | -0.45 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 114.00 | 5.55 | 6.00 | 5.90 | -2.00 | -25.32% | 68 | 94 | 0.79 | -0.48 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 115.00 | 6.35 | 6.50 | 6.60 | -0.99 | -13.05% | 191 | 54 | 0.78 | -0.50 | 0.03 | -0.30 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 116.00 | 6.75 | 7.35 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.53 | 0.03 | -0.30 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 117.00 | 7.20 | 7.65 | 7.45 | -0.25 | -3.25% | 5 | 9 | 0.79 | -0.56 | 0.03 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 118.00 | 8.00 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 37 | 0.78 | -0.58 | 0.03 | -0.29 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 119.00 | 8.40 | 9.00 | 8.85 | -2.20 | -19.91% | 20 | 2 | 0.78 | -0.61 | 0.03 | -0.28 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 120.00 | 9.20 | 9.50 | 9.50 | -2.45 | -20.51% | 8 | 16 | 0.78 | -0.64 | 0.03 | -0.28 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 121.00 | 9.70 | 10.20 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.66 | 0.03 | -0.27 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 122.00 | 10.20 | 10.90 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.69 | 0.02 | -0.26 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 123.00 | 11.45 | 11.65 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.71 | 0.02 | -0.25 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 124.00 | 11.70 | 12.35 | 13.60 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.73 | 0.02 | -0.24 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 12.50 | 13.65 | 13.15 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.75 | 0.02 | -0.23 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 126.00 | 12.75 | 13.95 | 13.95 | -2.50 | -15.20% | 25 | 4 | 0.79 | -0.77 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 127.00 | 14.00 | 14.75 | 14.90 | -1.30 | -8.03% | 70 | 4 | 0.79 | -0.79 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 16.15 | 17.30 | 19.30 | 0.00 | 0.00% | 0 | 32 | 0.72 | -0.84 | 0.02 | -0.17 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 21.45 | 22.05 | 23.36 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 25.40 | 26.70 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.08 | 5/27/2025 12:59:01 PM EST | |||
| 145.00 | 30.60 | 31.70 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 150.00 | 35.85 | 36.60 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 155.00 | 40.65 | 41.50 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 160.00 | 45.15 | 46.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 165.00 | 50.80 | 51.55 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |