Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $112.74 as of 5/27/2025 1:17:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.60 | 72.10 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 50.00 | 65.00 | 67.20 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 55.00 | 59.60 | 62.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 60.00 | 55.20 | 57.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 65.00 | 49.70 | 52.60 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 67.00 | 48.90 | 50.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 68.00 | 46.70 | 49.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 69.00 | 45.50 | 48.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 70.00 | 44.60 | 47.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 71.00 | 43.70 | 46.20 | 21.66 | 0.00 | 0.00% | 0 | 15 | 2.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:07 AM EST |
| 72.00 | 42.90 | 45.50 | 21.17 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:07 AM EST |
| 73.00 | 41.50 | 44.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 74.00 | 40.80 | 43.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 75.00 | 40.40 | 42.50 | 19.28 | 0.00 | 0.00% | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:07 AM EST |
| 76.00 | 39.00 | 41.50 | 18.42 | 0.00 | 0.00% | 0 | 17 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:59:07 AM EST |
| 77.00 | 38.10 | 40.10 | 16.62 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:07 AM EST |
| 78.00 | 36.80 | 39.30 | 16.06 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:59:07 AM EST |
| 79.00 | 35.90 | 38.20 | 16.09 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:07 AM EST |
| 80.00 | 34.90 | 37.40 | 15.95 | 0.00 | 0.00% | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:07 AM EST |
| 81.00 | 34.20 | 36.00 | 12.93 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:07 AM EST |
| 82.00 | 33.10 | 35.10 | 12.32 | 0.00 | 0.00% | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:59:07 AM EST |
| 83.00 | 31.70 | 34.10 | 12.45 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:07 AM EST |
| 84.00 | 30.70 | 33.50 | 12.26 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:07 AM EST |
| 85.00 | 29.60 | 32.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:59:07 AM EST |
| 86.00 | 28.60 | 31.40 | 20.90 | 0.00 | 0.00% | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
| 87.00 | 27.80 | 30.00 | 22.90 | 0.00 | 0.00% | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 88.00 | 27.10 | 29.00 | 22.30 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
| 89.00 | 25.90 | 28.40 | 6.33 | 0.00 | 0.00% | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:07 AM EST |
| 90.00 | 26.40 | 26.90 | 21.33 | 0.00 | 0.00% | 0 | 311 | 1.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 91.00 | 24.30 | 26.50 | 25.16 | +19.91 | +379.24% | 1 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 92.00 | 22.80 | 24.90 | 13.69 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 93.00 | 21.70 | 24.00 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:59:07 AM EST |
| 94.00 | 20.80 | 23.30 | 8.47 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:59:07 AM EST |
| 95.00 | 21.20 | 21.90 | 15.99 | 0.00 | 0.00% | 0 | 46 | 0.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 96.00 | 19.00 | 21.30 | 7.37 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 11:59:07 AM EST |
| 97.00 | 17.80 | 20.00 | 10.77 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 11:59:07 AM EST |
| 98.00 | 17.30 | 19.30 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 11:59:07 AM EST |
| 99.00 | 16.30 | 18.60 | 5.74 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 11:59:07 AM EST |
| 100.00 | 16.50 | 16.90 | 8.53 | 0.00 | 0.00% | 0 | 87 | 0.79 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 101.00 | 14.20 | 16.00 | 6.45 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.98 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 11:59:07 AM EST |
| 102.00 | 12.80 | 15.60 | 10.56 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.97 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 103.00 | 12.10 | 14.50 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.05 | 5/12/2025 | 5/27/2025 11:59:07 AM EST |
| 104.00 | 11.20 | 13.50 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.94 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 105.00 | 11.50 | 12.10 | 11.52 | +3.22 | +38.80% | 6 | 145 | 0.55 | 0.93 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 106.00 | 10.10 | 11.30 | 6.85 | 0.00 | 0.00% | 0 | 55 | 0.62 | 0.91 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 107.00 | 9.80 | 10.10 | 6.05 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.89 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 108.00 | 8.90 | 9.20 | 8.60 | +3.20 | +59.26% | 1 | 5 | 0.40 | 0.87 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 109.00 | 8.00 | 8.30 | 2.85 | 0.00 | 0.00% | 0 | 689 | 0.41 | 0.84 | 0.03 | -0.10 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 110.00 | 7.20 | 7.50 | 6.43 | +2.63 | +69.22% | 2 | 175 | 0.40 | 0.81 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 111.00 | 6.20 | 6.60 | 6.10 | +2.20 | +56.41% | 10 | 1,038 | 0.39 | 0.77 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 112.00 | 5.60 | 5.90 | 5.00 | +1.60 | +47.06% | 1 | 79 | 0.39 | 0.73 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 113.00 | 4.80 | 5.10 | 4.95 | +2.75 | +125.00% | 81 | 9 | 0.38 | 0.68 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 114.00 | 4.20 | 4.40 | 4.05 | +1.60 | +65.31% | 20 | 57 | 0.37 | 0.63 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 115.00 | 3.50 | 3.80 | 3.40 | +1.10 | +47.83% | 44 | 34 | 0.37 | 0.58 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 116.00 | 2.90 | 3.20 | 3.00 | % | 17 | 0 | 0.37 | 0.52 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 117.00 | 2.45 | 2.65 | 2.55 | +1.25 | +96.16% | 13 | 4 | 0.36 | 0.47 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 118.00 | 2.00 | 2.15 | 1.96 | % | 2 | 0 | 0.36 | 0.41 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 119.00 | 1.60 | 1.75 | 1.58 | +0.68 | +75.56% | 18 | 7 | 0.35 | 0.35 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 120.00 | 1.05 | 1.45 | 1.24 | +0.96 | +342.86% | 18 | 22 | 0.35 | 0.30 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 121.00 | 1.00 | 1.10 | 0.85 | % | 10 | 0 | 0.35 | 0.25 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 122.00 | 0.75 | 0.90 | % | 0 | 0 | 0.35 | 0.21 | 0.04 | -0.10 | 5/27/2025 11:59:07 AM EST | |||
| 123.00 | 0.55 | 0.70 | 0.60 | % | 3 | 0 | 0.34 | 0.17 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 124.00 | 0.45 | 0.55 | % | 0 | 0 | 0.34 | 0.13 | 0.03 | -0.07 | 5/27/2025 11:59:07 AM EST | |||
| 125.00 | 0.30 | 0.45 | 0.35 | +0.12 | +52.18% | 1 | 5 | 0.35 | 0.11 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.02 | 5/27/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 11:59:07 AM EST |
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:59:07 AM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:59:07 AM EST |
| 74.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:07 AM EST |
| 75.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:07 AM EST |
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 80.00 | 0.00 | 0.75 | 3.60 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 11:59:07 AM EST |
| 81.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 82.00 | 0.00 | 0.75 | 2.14 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:59:07 AM EST |
| 83.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:59:07 AM EST |
| 84.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:07 AM EST |
| 85.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 86.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 87.00 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:59:07 AM EST |
| 88.00 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:59:07 AM EST |
| 89.00 | 0.00 | 0.25 | 0.32 | +0.12 | +60.00% | 4 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 90.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 91.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:59:07 AM EST |
| 92.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:59:07 AM EST |
| 93.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:07 AM EST |
| 94.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:59:07 AM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 96.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 97.00 | 0.00 | 0.75 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 11:59:07 AM EST |
| 98.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 11:59:07 AM EST |
| 99.00 | 0.00 | 0.30 | 0.44 | +0.20 | +83.34% | 4 | 28 | 0.79 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 101.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.02 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 102.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.03 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 103.00 | 0.15 | 0.25 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.05 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 104.00 | 0.15 | 0.25 | 0.30 | -0.50 | -62.50% | 1 | 16 | 0.43 | -0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 105.00 | 0.20 | 0.30 | 0.22 | -1.45 | -86.83% | 1 | 29 | 0.42 | -0.07 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 106.00 | 0.25 | 0.35 | 2.60 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.09 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
| 107.00 | 0.30 | 0.45 | 0.40 | -1.85 | -82.23% | 1 | 25 | 0.40 | -0.11 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 108.00 | 0.40 | 0.50 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.13 | 0.03 | -0.09 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 109.00 | 0.50 | 0.65 | 3.02 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.16 | 0.03 | -0.10 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 110.00 | 0.70 | 0.80 | 0.95 | -1.05 | -52.50% | 6 | 38 | 0.38 | -0.19 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 111.00 | 0.85 | 1.00 | 1.38 | -0.84 | -37.84% | 1 | 115 | 0.38 | -0.23 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 112.00 | 1.05 | 1.20 | 1.22 | -1.48 | -54.82% | 10 | 14 | 0.37 | -0.27 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 113.00 | 1.35 | 1.45 | 1.41 | % | 8 | 0 | 0.37 | -0.32 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 114.00 | 1.65 | 1.80 | 1.70 | % | 8 | 0 | 0.36 | -0.37 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 115.00 | 2.00 | 2.15 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.42 | 0.06 | -0.14 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 116.00 | 2.40 | 2.60 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.48 | 0.06 | -0.14 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 117.00 | 2.90 | 3.10 | 3.15 | -2.55 | -44.74% | 16 | 1 | 0.35 | -0.53 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 118.00 | 3.40 | 3.70 | 4.00 | % | 4 | 0 | 0.35 | -0.59 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 119.00 | 4.00 | 4.30 | % | 0 | 0 | 0.35 | -0.65 | 0.06 | -0.13 | 5/27/2025 11:59:07 AM EST | |||
| 120.00 | 4.60 | 4.90 | % | 0 | 0 | 0.33 | -0.70 | 0.05 | -0.12 | 5/27/2025 11:59:07 AM EST | |||
| 121.00 | 5.40 | 5.80 | % | 0 | 0 | 0.35 | -0.75 | 0.05 | -0.11 | 5/27/2025 11:59:07 AM EST | |||
| 122.00 | 6.10 | 6.40 | 6.40 | % | 1 | 0 | 0.33 | -0.79 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 123.00 | 6.80 | 7.40 | % | 0 | 0 | 0.29 | -0.83 | 0.04 | -0.09 | 5/27/2025 11:59:07 AM EST | |||
| 124.00 | 7.60 | 8.30 | % | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.07 | 5/27/2025 11:59:07 AM EST | |||
| 125.00 | 8.50 | 9.20 | % | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.06 | 5/27/2025 11:59:07 AM EST | |||
| 130.00 | 12.90 | 15.40 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 5/27/2025 11:59:07 AM EST |