Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $123.77 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 67.00 | 71.35 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 62.30 | 65.80 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 57.40 | 60.90 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 53.40 | 55.70 | 54.65 | +0.50 | +0.93% | 81 | 17 | 1.48 | 0.98 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 48.15 | 51.25 | 40.24 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.97 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 43.50 | 46.00 | 44.85 | +0.87 | +1.98% | 2 | 17 | 1.27 | 0.95 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 38.85 | 41.65 | 40.71 | +0.59 | +1.48% | 3 | 23 | 0.86 | 0.93 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 36.65 | 39.30 | 36.70 | -0.55 | -1.48% | 2 | 3 | 0.94 | 0.92 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 89.00 | 34.85 | 38.35 | 37.20 | +0.90 | +2.48% | 1 | 8 | 0.84 | 0.91 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 35.15 | 38.00 | 36.30 | -0.22 | -0.61% | 60 | 73 | 0.89 | 0.91 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 33.80 | 35.45 | 35.06 | +1.34 | +3.98% | 5 | 8 | 0.83 | 0.90 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.00 | 32.30 | 35.20 | 34.25 | -0.06 | -0.18% | 1 | 37 | 0.84 | 0.90 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 93.00 | 32.95 | 34.00 | 34.50 | +1.53 | +4.65% | 8 | 8 | 0.91 | 0.89 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 94.00 | 31.85 | 33.15 | 33.40 | +1.20 | +3.73% | 1 | 4 | 0.89 | 0.88 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 30.00 | 34.00 | 32.52 | +1.29 | +4.14% | 19 | 26 | 0.97 | 0.88 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 29.00 | 32.75 | 29.47 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.87 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 97.00 | 29.05 | 31.95 | 30.19 | +0.24 | +0.81% | 1 | 44 | 0.92 | 0.86 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 98.00 | 27.00 | 30.50 | 28.93 | +0.58 | +2.05% | 30 | 22 | 0.92 | 0.85 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 99.00 | 26.00 | 28.70 | 29.64 | +0.83 | +2.89% | 13 | 6 | 0.89 | 0.84 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 27.00 | 27.90 | 28.18 | +0.58 | +2.11% | 46 | 95 | 0.89 | 0.84 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 101.00 | 25.90 | 28.50 | 26.70 | -0.20 | -0.75% | 1 | 16 | 0.92 | 0.83 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 102.00 | 24.85 | 27.80 | 25.78 | -0.02 | -0.08% | 8 | 20 | 0.90 | 0.82 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 103.00 | 24.75 | 27.35 | 25.90 | +0.28 | +1.10% | 25 | 49 | 0.94 | 0.81 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 23.35 | 25.30 | 24.35 | -0.75 | -2.99% | 45 | 90 | 0.84 | 0.80 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 22.55 | 25.40 | 24.18 | +0.38 | +1.60% | 6 | 381 | 0.88 | 0.79 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 106.00 | 21.05 | 23.55 | 23.18 | -0.17 | -0.73% | 1 | 24 | 0.88 | 0.78 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 107.00 | 21.00 | 24.50 | 21.44 | -0.51 | -2.33% | 1 | 30 | 0.94 | 0.77 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 108.00 | 21.45 | 21.95 | 22.20 | -0.30 | -1.34% | 6 | 166 | 0.86 | 0.76 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 19.00 | 21.55 | 21.35 | +0.45 | +2.16% | 50 | 158 | 0.82 | 0.74 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 20.20 | 20.80 | 20.00 | -0.77 | -3.71% | 102 | 281 | 0.87 | 0.73 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 19.25 | 20.05 | 20.09 | -0.06 | -0.30% | 36 | 134 | 0.85 | 0.72 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 112.00 | 18.70 | 19.20 | 18.73 | -0.75 | -3.85% | 55 | 144 | 0.84 | 0.71 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 113.00 | 17.85 | 18.60 | 18.90 | +0.70 | +3.85% | 158 | 210 | 0.83 | 0.70 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 15.50 | 18.00 | 17.70 | -0.30 | -1.67% | 171 | 193 | 0.83 | 0.68 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 15.65 | 17.40 | 17.46 | +0.06 | +0.35% | 154 | 383 | 0.87 | 0.67 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 15.45 | 18.55 | 16.71 | +0.21 | +1.28% | 30 | 774 | 0.80 | 0.66 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 15.35 | 16.20 | 15.98 | -0.36 | -2.21% | 107 | 111 | 0.85 | 0.65 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 118.00 | 14.00 | 16.35 | 15.35 | -0.20 | -1.29% | 18 | 120 | 0.84 | 0.63 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 119.00 | 14.70 | 15.45 | 14.65 | -0.25 | -1.68% | 131 | 243 | 0.85 | 0.62 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 14.30 | 15.15 | 14.60 | +0.10 | +0.69% | 146 | 378 | 0.85 | 0.61 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 13.65 | 15.75 | 14.25 | +0.50 | +3.64% | 21 | 53 | 0.83 | 0.59 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 122.00 | 13.10 | 14.10 | 13.55 | -0.25 | -1.82% | 194 | 100 | 0.83 | 0.58 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 123.00 | 12.85 | 13.20 | 13.00 | -0.13 | -0.99% | 443 | 191 | 0.84 | 0.57 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 12.00 | 12.55 | 12.40 | -0.89 | -6.70% | 299 | 861 | 0.84 | 0.56 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 11.90 | 12.15 | 12.06 | -0.24 | -1.96% | 541 | 426 | 0.84 | 0.54 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 10.65 | 11.75 | 11.55 | -0.80 | -6.48% | 110 | 43 | 0.80 | 0.53 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 127.00 | 10.50 | 11.65 | 11.13 | -0.17 | -1.51% | 65 | 34 | 0.85 | 0.52 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 128.00 | 10.00 | 11.45 | 10.65 | -0.33 | -3.01% | 76 | 27 | 0.86 | 0.50 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 129.00 | 9.75 | 12.05 | 10.25 | +0.10 | +0.99% | 88 | 19 | 0.82 | 0.49 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 9.65 | 10.00 | 9.90 | -0.20 | -1.98% | 669 | 448 | 0.83 | 0.48 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 7.25 | 9.65 | 9.50 | +0.26 | +2.82% | 35 | 136 | 0.83 | 0.46 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 132.00 | 8.80 | 9.40 | 9.07 | +0.01 | +0.11% | 19 | 19 | 0.84 | 0.45 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 133.00 | 7.85 | 10.00 | 8.60 | +0.05 | +0.59% | 44 | 47 | 0.80 | 0.44 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 134.00 | 7.00 | 9.75 | 8.22 | -0.31 | -3.64% | 135 | 47 | 0.88 | 0.43 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 6.15 | 8.15 | 8.05 | +0.11 | +1.39% | 163 | 221 | 0.83 | 0.42 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 7.60 | 8.40 | 7.50 | -0.44 | -5.55% | 25 | 17 | 0.85 | 0.40 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 137.00 | 6.80 | 8.40 | 7.40 | -0.05 | -0.68% | 110 | 84 | 0.85 | 0.39 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 138.00 | 6.55 | 7.65 | 7.22 | +0.17 | +2.42% | 32 | 108 | 0.83 | 0.38 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 139.00 | 5.45 | 6.90 | 7.05 | +0.13 | +1.88% | 17 | 26 | 0.78 | 0.37 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 5.00 | 6.60 | 6.60 | +0.16 | +2.49% | 306 | 330 | 0.83 | 0.36 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 5.05 | 6.35 | 6.50 | +0.30 | +4.84% | 57 | 32 | 0.78 | 0.35 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 142.00 | 4.25 | 7.70 | 5.80 | -0.20 | -3.34% | 33 | 106 | 0.76 | 0.33 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 143.00 | 3.55 | 5.85 | 5.50 | -0.40 | -6.78% | 59 | 154 | 0.82 | 0.32 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 144.00 | 5.05 | 7.45 | 5.22 | -0.36 | -6.46% | 13 | 246 | 0.81 | 0.31 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 4.90 | 5.35 | 5.20 | -0.19 | -3.53% | 162 | 173 | 0.82 | 0.30 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 146.00 | 3.85 | 6.40 | 4.80 | -0.45 | -8.58% | 95 | 273 | 0.78 | 0.29 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 147.00 | 4.15 | 5.40 | 4.71 | +1.21 | +34.58% | 82 | 5 | 0.82 | 0.28 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 148.00 | 4.50 | 5.80 | 5.00 | +0.32 | +6.84% | 7 | 15 | 0.82 | 0.27 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 149.00 | 2.33 | 4.55 | 4.15 | -0.43 | -9.39% | 10 | 15 | 0.74 | 0.27 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 4.00 | 4.40 | 4.20 | -0.15 | -3.45% | 360 | 169 | 0.82 | 0.26 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 152.50 | 2.14 | 4.15 | 3.70 | -0.10 | -2.64% | 175 | 262 | 0.84 | 0.23 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 1.52 | 3.50 | 3.50 | +0.01 | +0.29% | 70 | 117 | 0.74 | 0.21 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 157.50 | 1.08 | 4.20 | 2.97 | -0.08 | -2.63% | 9 | 14 | 0.87 | 0.20 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 1.89 | 2.85 | 2.69 | -0.07 | -2.54% | 142 | 174 | 0.82 | 0.18 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 162.50 | 2.31 | 2.82 | 2.46 | -0.07 | -2.77% | 10 | 84 | 0.84 | 0.16 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.53 | 2.50 | 2.29 | +0.05 | +2.24% | 66 | 35 | 0.84 | 0.15 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 167.50 | 0.51 | 2.25 | 1.92 | -0.13 | -6.35% | 3 | 15 | 0.76 | 0.14 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 1.69 | 2.22 | 1.75 | -0.26 | -12.94% | 32 | 54 | 0.86 | 0.13 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 1.47 | 1.60 | 1.53 | +0.03 | +2.00% | 71 | 452 | 0.85 | 0.11 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.99 | 1.36 | 1.24 | -0.06 | -4.62% | 184 | 45 | 0.87 | 0.09 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.99 | 1.23 | 1.07 | % | 178 | 0 | 0.87 | 0.08 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.07 | 0.26 | 0.25 | -0.04 | -13.80% | 29 | 81 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.15 | 0.34 | 0.50 | 0.00 | 0.00% | 2 | 57 | 1.24 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.14 | 0.53 | 0.29 | -0.07 | -19.45% | 221 | 36 | 1.10 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.30 | 0.59 | 0.42 | -0.08 | -16.00% | 7 | 345 | 1.06 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.54 | 0.60 | 0.60 | -0.09 | -13.05% | 118 | 517 | 1.03 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.76 | 0.85 | 0.80 | -0.08 | -9.10% | 325 | 766 | 0.99 | -0.05 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 1.10 | 1.34 | 1.19 | -0.16 | -11.86% | 294 | 192 | 0.97 | -0.07 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 88.00 | 1.38 | 3.60 | 1.38 | -0.27 | -16.37% | 53 | 203 | 0.93 | -0.08 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 89.00 | 0.30 | 1.59 | 1.47 | -0.29 | -16.48% | 17 | 19 | 0.93 | -0.09 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 1.56 | 1.75 | 1.70 | -0.23 | -11.92% | 368 | 400 | 0.92 | -0.09 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 91.00 | 1.62 | 2.33 | 1.72 | -0.38 | -18.10% | 7 | 8 | 0.95 | -0.10 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.00 | 1.70 | 2.12 | 1.96 | -0.12 | -5.77% | 23 | 35 | 0.92 | -0.10 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 93.00 | 1.88 | 2.12 | 2.10 | -0.24 | -10.26% | 27 | 127 | 0.90 | -0.11 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 94.00 | 1.95 | 4.25 | 2.07 | -0.39 | -15.86% | 14 | 39 | 0.90 | -0.12 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 2.30 | 2.50 | 2.32 | -0.22 | -8.67% | 296 | 372 | 0.90 | -0.12 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 2.41 | 2.67 | 2.52 | -0.25 | -9.03% | 37 | 74 | 0.90 | -0.13 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 97.00 | 2.62 | 2.87 | 2.56 | -0.49 | -16.07% | 111 | 136 | 0.90 | -0.14 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 98.00 | 2.80 | 2.90 | 2.85 | -0.30 | -9.53% | 125 | 140 | 0.89 | -0.15 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 99.00 | 2.59 | 3.50 | 3.04 | -0.31 | -9.26% | 48 | 66 | 0.86 | -0.16 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 3.15 | 3.30 | 3.30 | -0.20 | -5.72% | 1,277 | 667 | 0.89 | -0.16 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 101.00 | 3.45 | 4.20 | 3.60 | -0.10 | -2.71% | 86 | 80 | 0.92 | -0.17 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 102.00 | 3.50 | 3.85 | 3.78 | -0.12 | -3.08% | 80 | 102 | 0.87 | -0.18 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 103.00 | 3.95 | 4.35 | 3.70 | -0.52 | -12.33% | 177 | 44 | 0.88 | -0.19 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 3.20 | 4.40 | 4.20 | -0.31 | -6.88% | 364 | 39 | 0.86 | -0.20 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 4.00 | 4.95 | 4.35 | -0.51 | -10.50% | 228 | 327 | 0.87 | -0.21 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 106.00 | 4.70 | 6.75 | 4.85 | -0.05 | -1.02% | 26 | 41 | 0.87 | -0.22 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 107.00 | 5.00 | 7.15 | 5.25 | -0.06 | -1.13% | 27 | 95 | 0.87 | -0.23 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 108.00 | 5.15 | 5.70 | 5.42 | +0.12 | +2.27% | 50 | 77 | 0.86 | -0.24 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 5.30 | 6.10 | 5.35 | -0.61 | -10.24% | 45 | 36 | 0.88 | -0.26 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 5.85 | 6.10 | 6.10 | -0.10 | -1.62% | 199 | 255 | 0.86 | -0.27 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 5.15 | 8.05 | 6.34 | -0.31 | -4.67% | 22 | 33 | 0.86 | -0.28 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 112.00 | 6.10 | 6.90 | 6.80 | -0.30 | -4.23% | 22 | 33 | 0.83 | -0.29 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 113.00 | 5.65 | 9.05 | 7.10 | -0.25 | -3.41% | 43 | 40 | 0.85 | -0.30 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 6.75 | 9.55 | 7.14 | -0.46 | -6.06% | 134 | 48 | 0.85 | -0.32 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 7.35 | 9.10 | 7.81 | -0.14 | -1.77% | 140 | 137 | 0.84 | -0.33 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 7.80 | 9.30 | 8.35 | -0.25 | -2.91% | 31 | 168 | 0.88 | -0.34 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 8.05 | 9.40 | 8.15 | -0.59 | -6.76% | 101 | 69 | 0.85 | -0.35 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 118.00 | 8.55 | 9.45 | 8.78 | -0.67 | -7.09% | 13 | 54 | 0.86 | -0.37 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 119.00 | 8.70 | 10.05 | 9.40 | -0.38 | -3.89% | 5 | 35 | 0.82 | -0.38 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 10.00 | 11.10 | 10.14 | +0.14 | +1.40% | 111 | 93 | 0.85 | -0.39 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 9.20 | 13.00 | 10.59 | -0.26 | -2.40% | 31 | 25 | 0.85 | -0.41 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 122.00 | 9.25 | 12.00 | 11.20 | +0.31 | +2.85% | 125 | 25 | 0.78 | -0.42 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 123.00 | 11.50 | 11.80 | 11.55 | -0.10 | -0.86% | 142 | 182 | 0.84 | -0.43 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 11.95 | 14.00 | 12.20 | -0.11 | -0.90% | 144 | 86 | 0.84 | -0.44 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 12.00 | 14.70 | 12.64 | -0.06 | -0.48% | 178 | 47 | 0.82 | -0.46 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 11.20 | 13.55 | 13.49 | -0.61 | -4.33% | 9 | 5 | 0.84 | -0.47 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 127.00 | 13.15 | 14.40 | 13.20 | % | 3 | 0 | 0.85 | -0.48 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 128.00 | 12.45 | 15.15 | 13.74 | % | 1 | 0 | 0.86 | -0.50 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 129.00 | 14.40 | 16.10 | 14.40 | -4.09 | -22.12% | 4 | 1 | 0.86 | -0.51 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 14.50 | 15.90 | 15.15 | -0.75 | -4.72% | 31 | 25 | 0.84 | -0.52 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 14.15 | 17.70 | 15.50 | % | 1 | 0 | 0.77 | -0.54 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 132.00 | 14.75 | 18.75 | % | 0 | 0 | 0.84 | -0.55 | 0.01 | -0.19 | 5/5/2025 3:59:48 PM EST | |||
| 133.00 | 15.00 | 18.75 | 17.77 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.56 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 134.00 | 16.05 | 18.60 | % | 0 | 0 | 0.79 | -0.57 | 0.01 | -0.19 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 18.15 | 19.70 | 18.10 | -1.00 | -5.24% | 5 | 26 | 0.85 | -0.58 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 18.20 | 20.15 | % | 0 | 0 | 0.83 | -0.60 | 0.01 | -0.19 | 5/5/2025 3:59:48 PM EST | |||
| 137.00 | 18.05 | 20.75 | % | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.19 | 5/5/2025 3:59:48 PM EST | |||
| 138.00 | 20.30 | 23.00 | % | 0 | 0 | 0.89 | -0.62 | 0.01 | -0.18 | 5/5/2025 3:59:48 PM EST | |||
| 139.00 | 20.70 | 22.25 | % | 0 | 0 | 0.84 | -0.63 | 0.01 | -0.18 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 21.70 | 23.50 | 22.10 | -0.60 | -2.65% | 2 | 1 | 0.87 | -0.64 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 22.05 | 24.15 | % | 0 | 0 | 0.86 | -0.65 | 0.01 | -0.18 | 5/5/2025 3:59:48 PM EST | |||
| 142.00 | 22.00 | 25.60 | 27.12 | 0.00 | 0.00% | 0 | 64 | 0.88 | -0.67 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 143.00 | 22.75 | 25.40 | 23.77 | % | 5 | 0 | 0.86 | -0.68 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 144.00 | 23.30 | 25.95 | 31.85 | 0.00 | 0.00% | 0 | 60 | 0.79 | -0.69 | 0.01 | -0.17 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 24.20 | 26.70 | 25.86 | -0.30 | -1.15% | 4 | 63 | 0.80 | -0.70 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 146.00 | 25.40 | 28.55 | 26.35 | -5.90 | -18.30% | 2 | 30 | 0.86 | -0.71 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 147.00 | 26.00 | 29.35 | % | 0 | 0 | 0.91 | -0.72 | 0.01 | -0.16 | 5/5/2025 3:59:48 PM EST | |||
| 148.00 | 27.70 | 30.35 | % | 0 | 0 | 0.90 | -0.73 | 0.01 | -0.16 | 5/5/2025 3:59:48 PM EST | |||
| 149.00 | 27.20 | 30.05 | 30.45 | % | 80 | 0 | 0.79 | -0.73 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 150.00 | 29.00 | 30.30 | 29.70 | % | 22 | 0 | 0.82 | -0.74 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 152.50 | 29.55 | 33.65 | % | 0 | 0 | 0.80 | -0.77 | 0.01 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 32.00 | 36.20 | 35.29 | -0.03 | -0.09% | 15 | 46 | 0.84 | -0.79 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 157.50 | 34.40 | 37.85 | 35.50 | % | 36 | 0 | 0.76 | -0.80 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 160.00 | 37.60 | 40.60 | 38.20 | % | 1 | 0 | 0.81 | -0.82 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 162.50 | 39.55 | 43.00 | % | 0 | 0 | 0.90 | -0.84 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 40.75 | 45.00 | % | 0 | 0 | 0.83 | -0.85 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 167.50 | 44.05 | 46.95 | % | 0 | 0 | 0.89 | -0.86 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 45.35 | 49.80 | % | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 51.70 | 53.75 | 51.60 | % | 2 | 0 | 0.92 | -0.89 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 180.00 | 55.15 | 58.75 | % | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 60.35 | 63.90 | % | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.07 | 5/5/2025 3:59:48 PM EST |