Options Chain for FIRST SOLAR INC COM (FSLR) - $158.38 as of 5/27/2025 1:54:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.05 | 88.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 75.00 | 80.05 | 82.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 80.00 | 75.50 | 77.85 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 70.25 | 72.35 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 90.00 | 65.40 | 67.85 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 95.00 | 60.45 | 62.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 100.00 | 55.45 | 57.75 | 30.41 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:57 PM EST |
| 105.00 | 50.55 | 52.80 | 26.39 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:57 PM EST |
| 110.00 | 45.75 | 47.30 | 21.83 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:57 PM EST |
| 111.00 | 44.70 | 46.85 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 112.00 | 43.60 | 45.15 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 113.00 | 42.65 | 44.25 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 114.00 | 41.75 | 43.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 115.00 | 40.75 | 42.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 116.00 | 39.75 | 41.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 117.00 | 38.75 | 40.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 5/27/2025 12:58:57 PM EST | |||
| 118.00 | 37.80 | 39.35 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.03 | 4/30/2025 | 5/27/2025 12:58:57 PM EST |
| 119.00 | 36.80 | 38.25 | 11.70 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.99 | 0.00 | -0.04 | 4/30/2025 | 5/27/2025 12:58:57 PM EST |
| 120.00 | 35.80 | 37.30 | 74.00 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.99 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 12:58:57 PM EST |
| 121.00 | 34.75 | 36.45 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.04 | 5/27/2025 12:58:57 PM EST | |||
| 122.00 | 33.70 | 35.35 | 9.90 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.99 | 0.00 | -0.05 | 4/30/2025 | 5/27/2025 12:58:57 PM EST |
| 123.00 | 32.70 | 34.50 | 65.00 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 124.00 | 31.85 | 33.40 | 70.55 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 125.00 | 31.00 | 32.25 | 31.05 | 0.00 | 0.00% | 0 | 23 | 1.01 | 0.98 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 126.00 | 29.85 | 31.50 | 64.35 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.98 | 0.00 | -0.07 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 127.00 | 28.90 | 30.55 | 55.50 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.98 | 0.00 | -0.08 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 128.00 | 28.15 | 29.50 | 19.57 | 0.00 | 0.00% | 0 | 23 | 1.21 | 0.97 | 0.00 | -0.09 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 129.00 | 26.90 | 28.50 | 60.90 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.97 | 0.00 | -0.10 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 130.00 | 26.15 | 27.50 | 26.00 | -12.57 | -32.59% | 1 | 24 | 0.87 | 0.96 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 131.00 | 25.05 | 26.75 | 39.20 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.96 | 0.01 | -0.10 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 132.00 | 24.25 | 25.60 | 60.92 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.95 | 0.01 | -0.13 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 133.00 | 23.35 | 24.55 | 23.72 | -5.63 | -19.19% | 1 | 26 | 0.78 | 0.94 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 134.00 | 22.50 | 23.70 | 15.25 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.93 | 0.01 | -0.15 | 5/9/2025 | 5/27/2025 12:58:57 PM EST |
| 135.00 | 21.55 | 22.75 | 23.33 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.93 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 136.00 | 20.50 | 21.60 | 4.35 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.92 | 0.01 | -0.16 | 5/5/2025 | 5/27/2025 12:58:57 PM EST |
| 137.00 | 19.70 | 20.95 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.91 | 0.01 | -0.18 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 138.00 | 18.90 | 20.60 | 18.75 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.90 | 0.01 | -0.19 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 139.00 | 18.10 | 19.60 | 54.50 | 0.00 | 0.00% | 0 | 35 | 0.92 | 0.89 | 0.01 | -0.20 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 140.00 | 17.20 | 18.15 | 32.05 | 0.00 | 0.00% | 0 | 53 | 0.53 | 0.88 | 0.01 | -0.20 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 141.00 | 16.10 | 17.45 | 16.80 | -32.20 | -65.72% | 8 | 85 | 0.75 | 0.86 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 142.00 | 15.70 | 17.10 | 16.93 | 0.00 | 0.00% | 0 | 143 | 0.54 | 0.85 | 0.01 | -0.22 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 143.00 | 14.70 | 16.70 | 22.50 | 0.00 | 0.00% | 0 | 47 | 0.58 | 0.84 | 0.02 | -0.23 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 144.00 | 14.00 | 15.30 | 45.70 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.82 | 0.02 | -0.24 | 5/14/2025 | 5/27/2025 12:58:57 PM EST |
| 145.00 | 13.25 | 13.80 | 14.15 | -1.00 | -6.61% | 3 | 102 | 0.57 | 0.80 | 0.02 | -0.25 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 146.00 | 12.50 | 13.75 | 24.57 | 0.00 | 0.00% | 0 | 139 | 0.60 | 0.79 | 0.02 | -0.26 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 147.00 | 11.70 | 12.95 | % | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.27 | 5/27/2025 12:58:57 PM EST | |||
| 148.00 | 11.00 | 11.40 | 11.45 | % | 2 | 0 | 0.56 | 0.75 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST | |
| 149.00 | 10.35 | 11.55 | 11.75 | -0.37 | -3.06% | 8 | 1 | 0.59 | 0.72 | 0.02 | -0.29 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 150.00 | 9.70 | 10.00 | 10.99 | +0.86 | +8.49% | 15 | 81 | 0.55 | 0.70 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 152.50 | 8.15 | 8.50 | 8.47 | -0.08 | -0.94% | 50 | 2 | 0.59 | 0.64 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 155.00 | 6.80 | 7.20 | 7.30 | -1.60 | -17.98% | 9 | 72 | 0.60 | 0.58 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 157.50 | 5.60 | 5.95 | 5.85 | -1.55 | -20.95% | 97 | 119 | 0.60 | 0.52 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 160.00 | 4.55 | 4.90 | 4.65 | -1.75 | -27.35% | 69 | 82 | 0.60 | 0.45 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 162.50 | 3.70 | 3.85 | 4.40 | -2.45 | -35.77% | 15 | 41 | 0.60 | 0.39 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 165.00 | 2.97 | 3.15 | 3.15 | -1.33 | -29.69% | 27 | 443 | 0.61 | 0.34 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 167.50 | 2.37 | 2.54 | 2.80 | -2.10 | -42.86% | 12 | 26 | 0.61 | 0.29 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 170.00 | 1.89 | 2.06 | 1.99 | -1.11 | -35.81% | 538 | 57 | 0.62 | 0.24 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 172.50 | 1.51 | 1.63 | 1.60 | -1.02 | -38.94% | 25 | 62 | 0.62 | 0.20 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 175.00 | 1.13 | 1.45 | 1.24 | -0.74 | -37.38% | 238 | 54 | 0.62 | 0.17 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 177.50 | 0.74 | 1.10 | 1.24 | -0.48 | -27.91% | 8 | 14 | 0.63 | 0.13 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 180.00 | 0.72 | 0.85 | 0.71 | -0.69 | -49.29% | 32 | 122 | 0.64 | 0.11 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 182.50 | 0.58 | 0.77 | 0.79 | -0.41 | -34.17% | 6 | 13 | 0.62 | 0.09 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 185.00 | 0.45 | 0.56 | 0.59 | -0.41 | -41.00% | 38 | 292 | 0.67 | 0.07 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 187.50 | 0.37 | 0.62 | 0.35 | -0.49 | -58.34% | 140 | 145 | 0.66 | 0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 190.00 | 0.28 | 0.41 | 0.35 | -0.37 | -51.39% | 12 | 283 | 0.67 | 0.05 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 192.50 | 0.05 | 0.58 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.04 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 195.00 | 0.00 | 0.76 | 0.74 | 0.00 | 0.00% | 0 | 188 | 0.87 | 0.02 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 197.50 | 0.01 | 0.76 | 0.41 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.02 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 200.00 | 0.07 | 0.25 | 0.25 | -0.06 | -19.36% | 103 | 552 | 0.70 | 0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 202.50 | 0.07 | 0.77 | 0.16 | -0.26 | -61.91% | 13 | 44 | 0.82 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 205.00 | 0.10 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.01 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 210.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 89 | 1.19 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 215.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 220.00 | 0.01 | 1.36 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 225.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 230.00 | 0.00 | 0.32 | 0.02 | -0.16 | -88.89% | 22 | 2,584 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 235.00 | 0.00 | 1.34 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 240.00 | 0.00 | 1.33 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 245.00 | 0.00 | 1.51 | 0.93 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 250.00 | 0.00 | 1.51 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 255.00 | 0.00 | 1.51 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:57 PM EST |
| 260.00 | 0.00 | 1.33 | 0.73 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 270.00 | 0.00 | 1.32 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 280.00 | 0.00 | 1.77 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 290.00 | 0.00 | 0.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.29 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 80.00 | 0.00 | 1.29 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 1.31 | 0.27 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 1.31 | 0.34 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 0.73 | 0.62 | 0.00 | 0.00% | 0 | 228 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 110.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 206 | 1.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 111.00 | 0.00 | 0.46 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 112.00 | 0.00 | 1.76 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 113.00 | 0.00 | 1.15 | 0.79 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 114.00 | 0.00 | 1.15 | 0.84 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.73 | 0.33 | 0.00 | 0.00% | 0 | 51 | 1.30 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 116.00 | 0.00 | 1.15 | 0.99 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 117.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 118.00 | 0.00 | 0.67 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 119.00 | 0.01 | 0.27 | 0.20 | -0.10 | -33.34% | 415 | 24 | 0.75 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.58 | 0.23 | -0.27 | -54.00% | 18 | 63 | 1.03 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 121.00 | 0.00 | 1.15 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.01 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 122.00 | 0.00 | 1.15 | 0.46 | 0.00 | 0.00% | 0 | 80 | 1.15 | -0.01 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 123.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 13 | 1.12 | -0.01 | 0.00 | -0.06 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 124.00 | 0.00 | 0.93 | 0.23 | 0.00 | 0.00% | 0 | 28 | 1.03 | -0.01 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 45 | 1.03 | -0.02 | 0.00 | -0.07 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 126.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 30 | 1.02 | -0.02 | 0.00 | -0.07 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 127.00 | 0.00 | 1.27 | 0.82 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.02 | 0.00 | -0.08 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 128.00 | 0.00 | 0.81 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.03 | 0.00 | -0.09 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 129.00 | 0.00 | 0.70 | 1.24 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.03 | 0.00 | -0.10 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 130.00 | 0.14 | 0.46 | 0.25 | -0.20 | -44.45% | 91 | 70 | 0.66 | -0.04 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 131.00 | 0.00 | 0.52 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.98 | -0.04 | 0.01 | -0.10 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 132.00 | 0.36 | 0.43 | 0.41 | -0.93 | -69.41% | 3 | 19 | 0.66 | -0.05 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 133.00 | 0.00 | 0.50 | 0.51 | -0.55 | -51.89% | 4 | 43 | 0.65 | -0.06 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 134.00 | 0.31 | 0.56 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.07 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.66 | 0.51 | -0.20 | -28.17% | 7 | 75 | 0.63 | -0.07 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 136.00 | 0.00 | 0.83 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.08 | 0.01 | -0.16 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 137.00 | 0.52 | 0.78 | 0.74 | -0.07 | -8.65% | 1 | 40 | 0.61 | -0.09 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 138.00 | 0.49 | 0.87 | 0.86 | -0.77 | -47.24% | 3 | 15 | 0.63 | -0.10 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 139.00 | 0.89 | 1.02 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.11 | 0.01 | -0.20 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 140.00 | 1.01 | 1.13 | 1.10 | -0.10 | -8.34% | 467 | 145 | 0.62 | -0.12 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 141.00 | 1.14 | 1.26 | 1.45 | -0.56 | -27.87% | 6 | 36 | 0.64 | -0.14 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 142.00 | 1.17 | 1.40 | 1.35 | -0.15 | -10.00% | 20 | 36 | 0.62 | -0.15 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 143.00 | 1.27 | 1.59 | 1.77 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.16 | 0.02 | -0.23 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 144.00 | 1.53 | 1.77 | 1.69 | -0.19 | -10.11% | 10 | 28 | 0.62 | -0.18 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 145.00 | 1.72 | 2.00 | 1.90 | -0.32 | -14.42% | 27 | 832 | 0.62 | -0.20 | 0.02 | -0.25 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 146.00 | 2.08 | 2.22 | 2.90 | 0.00 | 0.00% | 0 | 44 | 0.61 | -0.21 | 0.02 | -0.26 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 147.00 | 2.06 | 2.49 | 2.37 | -0.24 | -9.20% | 12 | 2 | 0.61 | -0.23 | 0.02 | -0.27 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 148.00 | 2.32 | 2.78 | 2.49 | -0.33 | -11.71% | 5 | 2 | 0.61 | -0.25 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 149.00 | 2.59 | 3.10 | 2.70 | +0.03 | +1.13% | 38 | 6 | 0.62 | -0.28 | 0.02 | -0.29 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 150.00 | 3.25 | 3.40 | 3.20 | -0.10 | -3.03% | 56 | 92 | 0.60 | -0.30 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 152.50 | 4.00 | 4.40 | 4.25 | 0.00 | 0.00% | 10 | 19 | 0.61 | -0.36 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 155.00 | 5.00 | 5.50 | 5.28 | +0.18 | +3.53% | 23 | 57 | 0.64 | -0.42 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 157.50 | 6.55 | 6.80 | 6.55 | +0.08 | +1.24% | 51 | 59 | 0.61 | -0.48 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 160.00 | 7.90 | 8.25 | 8.23 | +0.45 | +5.79% | 24 | 430 | 0.61 | -0.55 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 162.50 | 9.25 | 9.90 | 9.50 | +0.60 | +6.75% | 24 | 62 | 0.63 | -0.61 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 165.00 | 11.35 | 11.70 | 11.50 | +0.66 | +6.09% | 3 | 85 | 0.64 | -0.66 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 167.50 | 12.35 | 13.60 | 11.90 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.71 | 0.02 | -0.28 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 170.00 | 14.40 | 15.70 | 16.30 | +2.15 | +15.20% | 10 | 79 | 0.65 | -0.76 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 172.50 | 16.80 | 18.65 | 16.25 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.80 | 0.02 | -0.23 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 175.00 | 18.75 | 20.20 | 14.30 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.83 | 0.02 | -0.20 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 177.50 | 21.65 | 22.60 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.87 | 0.01 | -0.18 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 180.00 | 23.75 | 24.90 | 26.27 | 0.00 | 0.00% | 0 | 427 | 0.89 | -0.89 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 182.50 | 25.55 | 26.90 | 26.25 | +3.75 | +16.67% | 2 | 6 | 0.81 | -0.91 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 185.00 | 28.50 | 29.75 | 25.60 | 0.00 | 0.00% | 0 | 43 | 0.82 | -0.93 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 187.50 | 30.35 | 32.20 | 15.20 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.94 | 0.01 | -0.09 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 190.00 | 33.20 | 34.80 | 30.05 | 0.00 | 0.00% | 0 | 30 | 0.99 | -0.95 | 0.01 | -0.09 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 192.50 | 35.70 | 37.40 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.96 | 0.00 | -0.07 | 5/15/2025 | 5/27/2025 12:58:57 PM EST |
| 195.00 | 37.65 | 39.80 | 32.95 | 0.00 | 0.00% | 0 | 24 | 1.09 | -0.98 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 197.50 | 40.75 | 42.25 | 31.55 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.98 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 200.00 | 42.85 | 44.55 | 32.00 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.98 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 202.50 | 45.65 | 47.20 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 5/27/2025 12:58:57 PM EST | |||
| 205.00 | 47.65 | 49.75 | 26.00 | 0.00 | 0.00% | 0 | 26 | 1.16 | -0.99 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 210.00 | 52.50 | 54.75 | 43.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 215.00 | 57.95 | 59.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 220.00 | 62.15 | 64.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 225.00 | 67.65 | 69.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 230.00 | 72.85 | 74.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 235.00 | 77.95 | 79.85 | 53.70 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 240.00 | 82.95 | 84.65 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 245.00 | 87.65 | 89.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 250.00 | 92.65 | 95.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 255.00 | 97.75 | 99.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 260.00 | 102.60 | 105.20 | 65.15 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:57 PM EST |
| 270.00 | 112.45 | 114.85 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 280.00 | 122.30 | 124.95 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 290.00 | 132.60 | 135.25 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST |