Options Chain for COREWEAVE INC COM CL A (CRWV) - $158.08 as of 6/27/2025 1:56:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.00 | 104.80 | 105.50 | 0.00 | 0.00% | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 65.00 | 96.40 | 99.85 | 99.85 | 0.00 | 0.00% | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 70.00 | 91.35 | 94.80 | 98.20 | +10.20 | +11.60% | 14 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 75.00 | 86.15 | 89.90 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 80.00 | 80.95 | 84.80 | 75.60 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:55 PM EST |
| 85.00 | 75.95 | 79.90 | 70.95 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:55 PM EST |
| 90.00 | 70.95 | 74.90 | 38.84 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:55 PM EST |
| 95.00 | 65.95 | 69.85 | 65.30 | +1.15 | +1.80% | 1 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 100.00 | 60.95 | 64.85 | 56.50 | 0.00 | 0.00% | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 104.00 | 57.20 | 60.65 | 57.80 | +34.80 | +151.31% | 2 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 105.00 | 56.15 | 59.85 | 62.00 | +10.35 | +20.04% | 1 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 106.00 | 54.95 | 58.85 | 53.95 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:55 PM EST |
| 107.00 | 53.95 | 57.90 | 49.70 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:55 PM EST |
| 108.00 | 53.20 | 56.75 | 55.45 | +8.52 | +18.16% | 1 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 109.00 | 51.95 | 55.85 | 50.10 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 110.00 | 50.95 | 54.90 | 60.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:55 PM EST |
| 111.00 | 49.95 | 53.90 | 45.00 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:55 PM EST |
| 112.00 | 49.00 | 52.80 | 71.10 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 113.00 | 47.95 | 51.85 | 41.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:55 PM EST |
| 114.00 | 46.95 | 50.90 | 65.80 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 115.00 | 45.95 | 49.90 | 69.00 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 116.00 | 45.15 | 48.80 | 36.95 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 117.00 | 43.95 | 47.90 | 37.35 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:55 PM EST |
| 118.00 | 42.95 | 46.85 | 32.55 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:55 PM EST |
| 119.00 | 42.05 | 45.85 | 56.30 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |
| 120.00 | 41.40 | 44.90 | 47.40 | +1.25 | +2.71% | 10 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 121.00 | 39.95 | 43.85 | 33.72 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:55 PM EST |
| 122.00 | 38.95 | 42.85 | 51.11 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:55 PM EST |
| 123.00 | 37.95 | 41.90 | 50.75 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 124.00 | 36.95 | 40.85 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:55 PM EST |
| 125.00 | 35.95 | 39.80 | 41.25 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 126.00 | 34.95 | 38.90 | 24.55 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:55 PM EST |
| 127.00 | 33.95 | 37.90 | 55.59 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 128.00 | 33.20 | 36.85 | 36.20 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:55 PM EST |
| 129.00 | 31.95 | 35.90 | 32.78 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:55 PM EST |
| 130.00 | 31.25 | 33.90 | 37.76 | +1.96 | +5.48% | 7 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 131.00 | 30.00 | 33.95 | 29.00 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 132.00 | 29.75 | 32.90 | 27.35 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:55 PM EST |
| 133.00 | 28.45 | 30.75 | 32.00 | +1.00 | +3.23% | 2 | 6 | 1.25 | 0.99 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 134.00 | 27.25 | 30.85 | 28.35 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 6/9/2025 | 6/27/2025 1:58:55 PM EST |
| 135.00 | 26.75 | 29.90 | 25.70 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.98 | 0.01 | -0.02 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 136.00 | 25.50 | 28.85 | 29.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.96 | 0.01 | -0.03 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 137.00 | 24.70 | 27.00 | 26.50 | 0.00 | 0.00% | 0 | 48 | 1.15 | 0.94 | 0.02 | -0.03 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 138.00 | 23.80 | 26.30 | 30.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.92 | 0.02 | -0.05 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 139.00 | 23.20 | 25.50 | 20.70 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.91 | 0.02 | -0.06 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 140.00 | 22.35 | 24.45 | 26.00 | +5.25 | +25.31% | 23 | 244 | 0.97 | 0.88 | 0.02 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 141.00 | 20.40 | 23.65 | 18.75 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.87 | 0.02 | -0.09 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 142.00 | 19.85 | 22.75 | 42.15 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.85 | 0.02 | -0.09 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 143.00 | 18.80 | 21.60 | 22.35 | +2.05 | +10.10% | 2 | 19 | 0.94 | 0.83 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 144.00 | 19.15 | 20.70 | 23.00 | +2.45 | +11.93% | 37 | 34 | 0.93 | 0.81 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 145.00 | 18.70 | 19.85 | 21.97 | +4.87 | +28.48% | 17 | 119 | 0.99 | 0.79 | 0.02 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 146.00 | 17.60 | 19.25 | 21.60 | -1.40 | -6.09% | 16 | 51 | 0.86 | 0.77 | 0.02 | -0.14 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 147.00 | 16.85 | 18.50 | 18.35 | +2.35 | +14.69% | 3 | 86 | 0.93 | 0.75 | 0.02 | -0.15 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 148.00 | 15.65 | 17.95 | 20.05 | -4.20 | -17.32% | 3 | 42 | 0.89 | 0.73 | 0.02 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 149.00 | 15.55 | 17.05 | 17.35 | +2.70 | +18.43% | 2 | 87 | 0.93 | 0.71 | 0.02 | -0.17 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 150.00 | 14.15 | 16.85 | 17.00 | +3.10 | +22.31% | 28 | 433 | 0.94 | 0.70 | 0.02 | -0.18 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 152.50 | 13.30 | 14.45 | 17.35 | +5.62 | +47.92% | 31 | 58 | 0.90 | 0.65 | 0.02 | -0.20 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 155.00 | 11.85 | 13.50 | 13.00 | +2.50 | +23.81% | 57 | 437 | 0.97 | 0.61 | 0.02 | -0.21 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 157.50 | 10.60 | 12.30 | 14.31 | +4.81 | +50.64% | 33 | 138 | 0.94 | 0.56 | 0.02 | -0.23 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 160.00 | 10.00 | 10.70 | 10.07 | +0.97 | +10.66% | 1,445 | 500 | 0.93 | 0.52 | 0.02 | -0.24 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 162.50 | 8.75 | 9.35 | 9.04 | +1.39 | +18.17% | 161 | 177 | 0.92 | 0.48 | 0.02 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 165.00 | 7.70 | 8.45 | 8.20 | +0.90 | +12.33% | 575 | 407 | 0.92 | 0.45 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 167.50 | 6.85 | 7.50 | 7.65 | +1.71 | +28.79% | 72 | 146 | 0.93 | 0.41 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 170.00 | 6.25 | 6.55 | 6.25 | +0.75 | +13.64% | 303 | 677 | 0.93 | 0.38 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 172.50 | 5.30 | 5.90 | 6.00 | +0.90 | +17.65% | 51 | 161 | 0.94 | 0.34 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 175.00 | 5.00 | 5.45 | 5.30 | +0.70 | +15.22% | 121 | 323 | 0.94 | 0.31 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 177.50 | 4.35 | 4.80 | 5.70 | +1.25 | +28.09% | 214 | 443 | 0.94 | 0.29 | 0.01 | -0.24 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 180.00 | 3.90 | 4.20 | 4.23 | +0.27 | +6.82% | 299 | 781 | 0.95 | 0.26 | 0.01 | -0.24 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 182.50 | 3.00 | 3.90 | 4.90 | +1.55 | +46.27% | 11 | 279 | 0.96 | 0.24 | 0.01 | -0.23 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 185.00 | 3.05 | 3.40 | 3.98 | +1.00 | +33.56% | 99 | 357 | 0.94 | 0.21 | 0.01 | -0.22 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 187.50 | 2.79 | 3.15 | 3.25 | +0.45 | +16.08% | 30 | 108 | 0.97 | 0.19 | 0.01 | -0.21 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 190.00 | 2.43 | 2.84 | 2.65 | +0.02 | +0.76% | 271 | 156 | 0.98 | 0.18 | 0.01 | -0.20 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 192.50 | 2.26 | 2.81 | 2.52 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.16 | 0.01 | -0.19 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 195.00 | 2.06 | 2.35 | 2.42 | +0.09 | +3.87% | 11 | 102 | 1.00 | 0.14 | 0.01 | -0.18 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 197.50 | 1.71 | 2.14 | 2.38 | +0.65 | +37.58% | 12 | 33 | 1.01 | 0.13 | 0.01 | -0.17 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 200.00 | 1.70 | 1.91 | 1.91 | +0.09 | +4.95% | 566 | 575 | 1.02 | 0.12 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 202.50 | 1.38 | 1.91 | 2.00 | +0.40 | +25.00% | 1 | 28 | 0.98 | 0.11 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 205.00 | 1.38 | 1.63 | 1.57 | +0.08 | +5.37% | 48 | 124 | 1.04 | 0.10 | 0.01 | -0.15 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 207.50 | 0.18 | 2.67 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.09 | 0.01 | -0.14 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 210.00 | 1.15 | 1.40 | 1.54 | +0.12 | +8.46% | 18 | 71 | 1.06 | 0.08 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 212.50 | 0.97 | 1.42 | 1.56 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.07 | 0.00 | -0.12 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 215.00 | 0.81 | 1.16 | 1.25 | -0.18 | -12.59% | 74 | 30 | 1.09 | 0.07 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 220.00 | 0.69 | 1.02 | 0.90 | -0.23 | -20.36% | 13 | 113 | 1.11 | 0.05 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 225.00 | 0.63 | 0.90 | 0.81 | -0.19 | -19.00% | 13 | 40 | 1.15 | 0.05 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 230.00 | 0.41 | 0.94 | 0.92 | -0.17 | -15.60% | 24 | 81 | 1.14 | 0.04 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 235.00 | 0.41 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.03 | 0.00 | -0.07 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 240.00 | 0.30 | 0.83 | 0.74 | +0.04 | +5.72% | 48 | 199 | 1.20 | 0.03 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 245.00 | 0.00 | 0.72 | 0.94 | 0.00 | 0.00% | 0 | 53 | 1.55 | 0.01 | 0.00 | -0.03 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 250.00 | 0.08 | 0.96 | 0.48 | -0.24 | -33.34% | 27 | 84 | 1.18 | 0.01 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 255.00 | 0.19 | 0.72 | 0.45 | +0.36 | +400.00% | 1 | 30 | 1.35 | 0.01 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 1.00 | 0.51 | 0.00 | 0.00% | 0 | 36 | 1.50 | 0.01 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 265.00 | 0.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 0.63 | 0.81 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 275.00 | 0.00 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 280.00 | 0.12 | 0.35 | 0.22 | -0.13 | -37.15% | 29 | 259 | 1.34 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 44 | 2.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 15 | 2.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.84 | 0.00 | 0.00% | 0 | 19 | 1.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 182 | 2.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 80.00 | 0.02 | 0.10 | 0.06 | -0.06 | -50.00% | 138 | 196 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 85.00 | 0.07 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 144 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 90.00 | 0.15 | 1.08 | 0.18 | -0.01 | -5.27% | 20 | 123 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 95.00 | 0.10 | 0.44 | 0.18 | 0.00 | 0.00% | 1 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 100.00 | 0.28 | 0.37 | 0.30 | -0.13 | -30.24% | 44 | 485 | 1.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 104.00 | 0.00 | 0.84 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 105.00 | 0.25 | 1.56 | 0.35 | -0.15 | -30.00% | 4 | 51 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 106.00 | 0.00 | 2.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |
| 107.00 | 0.00 | 1.78 | 1.17 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 108.00 | 0.00 | 1.95 | 0.53 | 0.00 | 0.00% | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 109.00 | 0.08 | 2.44 | 0.50 | -0.49 | -49.50% | 1 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 110.00 | 0.46 | 0.60 | 0.50 | -0.25 | -33.34% | 61 | 237 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 111.00 | 0.31 | 1.98 | 0.80 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 112.00 | 0.41 | 0.74 | 0.82 | +0.02 | +2.50% | 1 | 106 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 113.00 | 0.02 | 1.20 | 0.82 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |
| 114.00 | 0.61 | 1.51 | 0.71 | -0.19 | -21.12% | 3 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 115.00 | 0.59 | 1.17 | 0.60 | -0.39 | -39.40% | 7 | 177 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 116.00 | 0.50 | 0.95 | 0.80 | -0.12 | -13.05% | 1 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 117.00 | 0.59 | 2.29 | 1.27 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 118.00 | 0.62 | 1.07 | 0.95 | -0.60 | -38.71% | 1 | 73 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 119.00 | 0.29 | 1.91 | 1.11 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 120.00 | 0.92 | 1.29 | 0.95 | -0.36 | -27.49% | 48 | 623 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 121.00 | 1.02 | 1.35 | 1.03 | -0.46 | -30.88% | 2 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 122.00 | 1.17 | 1.35 | 1.20 | -0.80 | -40.00% | 2 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 123.00 | 1.15 | 2.10 | 1.89 | 0.00 | 0.00% | 0 | 56 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 124.00 | 1.27 | 1.90 | 1.38 | -0.20 | -12.66% | 2 | 88 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 125.00 | 1.38 | 1.88 | 1.40 | -0.55 | -28.21% | 15 | 196 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 126.00 | 1.39 | 2.11 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |
| 127.00 | 1.37 | 2.21 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 128.00 | 1.83 | 2.43 | 1.87 | -0.43 | -18.70% | 2 | 51 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 129.00 | 1.92 | 2.35 | 1.71 | -0.87 | -33.73% | 5 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 130.00 | 2.15 | 2.66 | 2.10 | -0.65 | -23.64% | 88 | 382 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 131.00 | 2.29 | 2.74 | 2.00 | -1.55 | -43.67% | 1 | 78 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 132.00 | 2.47 | 2.79 | 2.53 | -0.24 | -8.67% | 10 | 122 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 133.00 | 2.67 | 3.00 | 2.35 | -1.66 | -41.40% | 3 | 50 | 0.94 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 134.00 | 2.88 | 3.20 | 2.49 | -1.01 | -28.86% | 6 | 54 | 0.93 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 135.00 | 3.10 | 3.40 | 3.10 | -1.15 | -27.06% | 121 | 487 | 0.95 | -0.02 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 136.00 | 3.30 | 3.65 | 3.00 | -0.85 | -22.08% | 5 | 37 | 0.92 | -0.04 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 137.00 | 3.55 | 4.10 | 2.90 | -1.77 | -37.91% | 27 | 25 | 0.92 | -0.06 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 138.00 | 3.65 | 4.30 | 3.62 | -1.01 | -21.82% | 3 | 42 | 0.93 | -0.08 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 139.00 | 4.00 | 4.45 | 3.55 | -1.60 | -31.07% | 3 | 17 | 0.93 | -0.09 | 0.02 | -0.06 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 140.00 | 4.35 | 4.70 | 4.20 | -1.00 | -19.24% | 125 | 597 | 0.93 | -0.12 | 0.02 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 141.00 | 4.65 | 5.20 | 3.77 | -2.28 | -37.69% | 3 | 20 | 0.93 | -0.13 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 142.00 | 4.90 | 5.35 | 4.65 | -1.85 | -28.47% | 8 | 21 | 0.92 | -0.15 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 143.00 | 5.25 | 5.60 | 5.38 | -0.92 | -14.61% | 15 | 41 | 0.92 | -0.17 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 144.00 | 5.60 | 6.25 | 5.50 | -1.47 | -21.09% | 35 | 68 | 0.92 | -0.19 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 145.00 | 6.00 | 6.40 | 5.90 | -1.26 | -17.60% | 48 | 269 | 0.92 | -0.21 | 0.02 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 146.00 | 6.40 | 6.85 | 6.47 | -1.74 | -21.20% | 7 | 34 | 0.92 | -0.23 | 0.02 | -0.14 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 147.00 | 6.75 | 7.45 | 6.00 | -1.80 | -23.08% | 13 | 44 | 0.92 | -0.25 | 0.02 | -0.15 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 148.00 | 7.15 | 7.75 | 6.15 | -2.61 | -29.80% | 75 | 259 | 0.92 | -0.27 | 0.02 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 149.00 | 7.60 | 8.05 | 6.44 | -2.57 | -28.53% | 13 | 66 | 0.92 | -0.29 | 0.02 | -0.17 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 150.00 | 8.00 | 8.30 | 7.98 | -1.39 | -14.84% | 158 | 558 | 0.92 | -0.30 | 0.02 | -0.18 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 152.50 | 9.15 | 9.80 | 8.20 | -2.40 | -22.65% | 23 | 120 | 0.92 | -0.35 | 0.02 | -0.20 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 155.00 | 10.45 | 11.25 | 10.00 | -2.05 | -17.02% | 90 | 711 | 0.93 | -0.39 | 0.02 | -0.21 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 157.50 | 11.80 | 12.35 | 11.50 | -2.13 | -15.63% | 129 | 103 | 0.93 | -0.44 | 0.02 | -0.23 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 160.00 | 12.85 | 13.95 | 12.98 | -2.65 | -16.96% | 1,062 | 621 | 0.94 | -0.48 | 0.02 | -0.24 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 162.50 | 14.45 | 15.55 | 13.19 | -3.67 | -21.77% | 201 | 123 | 0.94 | -0.52 | 0.02 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 165.00 | 15.90 | 18.80 | 16.50 | -1.75 | -9.59% | 102 | 342 | 0.94 | -0.55 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 167.50 | 18.15 | 19.90 | 16.10 | -4.41 | -21.51% | 327 | 372 | 0.95 | -0.59 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 170.00 | 19.95 | 21.25 | 17.65 | -5.65 | -24.25% | 109 | 222 | 0.94 | -0.62 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 172.50 | 20.65 | 23.05 | 22.47 | -1.51 | -6.30% | 4 | 77 | 0.99 | -0.66 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 175.00 | 22.75 | 25.25 | 22.41 | -3.54 | -13.65% | 23 | 126 | 0.96 | -0.69 | 0.01 | -0.25 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 177.50 | 24.50 | 27.35 | 25.60 | 0.00 | 0.00% | 0 | 31 | 0.97 | -0.71 | 0.01 | -0.24 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 180.00 | 27.40 | 28.80 | 24.75 | -3.55 | -12.55% | 39 | 212 | 0.95 | -0.74 | 0.01 | -0.24 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 182.50 | 28.05 | 31.25 | 20.68 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.76 | 0.01 | -0.23 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |
| 185.00 | 32.10 | 33.60 | 32.50 | +7.45 | +29.75% | 4 | 104 | 0.99 | -0.79 | 0.01 | -0.22 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 187.50 | 33.65 | 35.55 | 43.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.81 | 0.01 | -0.21 | 6/18/2025 | 6/27/2025 1:58:55 PM EST |
| 190.00 | 35.50 | 38.10 | 33.50 | 0.00 | 0.00% | 0 | 30 | 1.01 | -0.82 | 0.01 | -0.20 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 192.50 | 37.55 | 40.85 | 43.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.84 | 0.01 | -0.19 | 6/18/2025 | 6/27/2025 1:58:55 PM EST |
| 195.00 | 39.30 | 42.50 | 39.20 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.86 | 0.01 | -0.18 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 197.50 | 42.15 | 45.10 | 41.35 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.87 | 0.01 | -0.17 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 200.00 | 44.45 | 47.00 | 45.73 | -4.27 | -8.54% | 69 | 95 | 1.06 | -0.88 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 202.50 | 47.55 | 50.10 | 45.25 | -2.00 | -4.24% | 2 | 1 | 1.07 | -0.89 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 205.00 | 49.00 | 51.95 | 50.55 | 0.00 | 0.00% | 0 | 77 | 1.24 | -0.90 | 0.01 | -0.15 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 207.50 | 52.40 | 54.45 | 52.30 | +0.45 | +0.87% | 1 | 2 | 1.06 | -0.91 | 0.01 | -0.14 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 210.00 | 54.70 | 57.05 | 54.65 | +0.95 | +1.77% | 1 | 74 | 1.08 | -0.92 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 212.50 | 56.40 | 59.75 | 57.25 | +2.00 | +3.62% | 1 | 2 | 1.30 | -0.93 | 0.00 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 215.00 | 58.70 | 61.50 | 59.65 | -5.85 | -8.94% | 1 | 2 | 1.29 | -0.93 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 220.00 | 63.55 | 67.05 | 64.50 | -18.50 | -22.29% | 1 | 2 | 1.38 | -0.95 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 225.00 | 68.90 | 71.65 | 69.35 | +2.30 | +3.43% | 1 | 10 | 1.41 | -0.95 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 230.00 | 73.45 | 76.80 | 71.75 | +0.30 | +0.42% | 2 | 5 | 1.43 | -0.96 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 235.00 | 77.95 | 81.10 | 84.70 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.97 | 0.00 | -0.07 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 240.00 | 83.00 | 85.90 | 84.00 | +3.10 | +3.84% | 2 | 2 | 1.29 | -0.97 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 245.00 | 87.75 | 90.90 | 90.40 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.99 | 0.00 | -0.03 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 250.00 | 92.70 | 95.65 | 99.80 | 0.00 | 0.00% | 0 | 3 | 1.71 | -0.99 | 0.00 | -0.03 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 255.00 | 97.70 | 100.50 | 98.60 | +10.97 | +12.52% | 1 | 1 | 1.61 | -0.99 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 260.00 | 102.60 | 105.45 | 92.41 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.99 | 0.00 | -0.02 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 265.00 | 107.65 | 110.55 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:55 PM EST | |||
| 270.00 | 112.50 | 116.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:55 PM EST | |||
| 275.00 | 117.50 | 120.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:55 PM EST | |||
| 280.00 | 122.50 | 125.65 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:55 PM EST |