Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $148.55 as of 7/10/2025 8:50:35 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
42.50 | 104.60 | 106.45 | 105.53 | % | 2.48 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
45.00 | 101.45 | 105.10 | 103.28 | 97.28 | 0.00 | 0.00% | 2.30 | 0 | 16 | 5.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:53 PM EST |
47.50 | 98.95 | 102.60 | 100.78 | 99.45 | 0.00 | 0.00% | 2.12 | 0 | 10 | 5.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:53 PM EST |
50.00 | 96.45 | 100.45 | 98.45 | 129.00 | 0.00 | 0.00% | 1.97 | 0 | 6 | 5.14 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 7/10/2025 3:59:53 PM EST |
55.00 | 91.45 | 95.00 | 93.23 | 105.39 | 0.00 | 0.00% | 1.70 | 0 | 7 | 4.70 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 7/10/2025 3:59:53 PM EST |
60.00 | 87.40 | 89.85 | 88.63 | 87.10 | 0.00 | 0.00% | 1.48 | 0 | 16 | 4.19 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:53 PM EST |
65.00 | 82.45 | 84.60 | 83.53 | 82.87 | 0.00 | 0.00% | 1.29 | 0 | 34 | 3.91 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:53 PM EST |
70.00 | 77.45 | 79.60 | 78.53 | 78.12 | 0.00 | 0.00% | 1.12 | 0 | 92 | 3.62 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:53 PM EST |
75.00 | 72.55 | 74.65 | 73.60 | 74.12 | 0.00 | 0.00% | 0.98 | 0 | 34 | 3.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
77.50 | 69.85 | 72.25 | 71.05 | 51.20 | 0.00 | 0.00% | 0.92 | 0 | 27 | 3.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/10/2025 3:59:53 PM EST |
80.00 | 67.70 | 69.45 | 68.58 | 75.40 | 0.00 | 0.00% | 0.86 | 0 | 54 | 2.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:53 PM EST |
82.50 | 65.00 | 67.25 | 66.13 | 60.77 | 0.00 | 0.00% | 0.80 | 0 | 22 | 2.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:53 PM EST |
85.00 | 63.25 | 64.15 | 63.70 | 74.50 | 0.00 | 0.00% | 0.75 | 0 | 623 | 2.66 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:53 PM EST |
87.50 | 59.85 | 62.20 | 61.03 | 44.95 | 0.00 | 0.00% | 0.70 | 0 | 88 | 2.66 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:53 PM EST |
90.00 | 57.90 | 59.45 | 58.68 | 69.00 | 0.00 | 0.00% | 0.65 | 0 | 174 | 2.60 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:53 PM EST |
92.50 | 55.15 | 56.95 | 56.05 | 43.39 | 0.00 | 0.00% | 0.61 | 0 | 796 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:53 PM EST |
95.00 | 52.75 | 54.65 | 53.70 | 54.30 | 0.00 | 0.00% | 0.57 | 0 | 87 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:53 PM EST |
97.50 | 50.75 | 52.40 | 51.58 | 50.35 | 0.00 | 0.00% | 0.53 | 0 | 103 | 2.17 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:53 PM EST |
100.00 | 47.75 | 49.00 | 48.38 | 49.50 | 0.00 | 0.00% | 0.48 | 0 | 445 | 2.09 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
105.00 | 43.30 | 44.15 | 43.73 | 58.23 | 0.00 | 0.00% | 0.42 | 0 | 447 | 1.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
110.00 | 37.65 | 40.00 | 38.83 | 36.21 | -2.36 | -6.12% | 0.35 | 9 | 565 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
115.00 | 32.45 | 34.35 | 33.40 | 32.68 | -1.30 | -3.83% | 0.29 | 14 | 432 | 1.46 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
120.00 | 27.75 | 29.05 | 28.40 | 28.55 | -0.43 | -1.49% | 0.24 | 48 | 800 | 0.83 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
125.00 | 23.60 | 24.60 | 24.10 | 22.63 | -4.37 | -16.19% | 0.19 | 12 | 1,623 | 0.91 | 0.98 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
130.00 | 18.05 | 19.15 | 18.60 | 17.94 | -0.56 | -3.03% | 0.14 | 1 | 1,378 | 0.63 | 0.95 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
133.00 | 14.95 | 16.70 | 15.83 | 15.04 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.77 | 0.92 | 0.01 | -0.15 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
134.00 | 14.50 | 15.80 | 15.15 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.74 | 0.91 | 0.01 | -0.16 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
135.00 | 13.95 | 15.10 | 14.53 | 12.60 | -2.04 | -13.94% | 0.11 | 25 | 1,227 | 0.55 | 0.90 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
136.00 | 12.90 | 13.40 | 13.15 | 13.63 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.65 | 0.89 | 0.02 | -0.17 | 7/8/2025 | 7/10/2025 3:59:53 PM EST |
137.00 | 11.05 | 13.40 | 12.23 | 11.44 | -4.81 | -29.60% | 0.09 | 8 | 19 | 0.60 | 0.88 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
138.00 | 11.15 | 11.70 | 11.43 | 10.32 | -0.73 | -6.61% | 0.08 | 2 | 3 | 0.64 | 0.86 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
139.00 | 10.10 | 11.05 | 10.58 | 10.04 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.61 | 0.84 | 0.03 | -0.20 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
140.00 | 8.85 | 11.05 | 9.95 | 8.92 | -1.23 | -12.12% | 0.07 | 11 | 2,707 | 0.39 | 0.82 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
141.00 | 8.85 | 9.15 | 9.00 | 8.00 | -1.06 | -11.70% | 0.06 | 7 | 125 | 0.46 | 0.79 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
142.00 | 8.05 | 8.40 | 8.23 | 7.34 | -1.57 | -17.63% | 0.06 | 3 | 146 | 0.46 | 0.77 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
143.00 | 7.30 | 7.65 | 7.48 | 6.30 | -1.45 | -18.71% | 0.05 | 23 | 18 | 0.46 | 0.74 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
144.00 | 6.65 | 6.95 | 6.80 | 5.85 | -1.65 | -22.00% | 0.05 | 5 | 12 | 0.46 | 0.70 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
145.00 | 6.00 | 6.25 | 6.13 | 5.38 | -0.87 | -13.92% | 0.04 | 48 | 1,796 | 0.46 | 0.66 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
146.00 | 5.40 | 5.60 | 5.50 | 5.55 | -0.15 | -2.64% | 0.04 | 43 | 102 | 0.46 | 0.63 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
147.00 | 4.85 | 5.05 | 4.95 | 4.90 | -0.60 | -10.91% | 0.03 | 60 | 93 | 0.46 | 0.58 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
148.00 | 4.30 | 4.50 | 4.40 | 4.35 | -0.25 | -5.44% | 0.03 | 121 | 251 | 0.46 | 0.54 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
149.00 | 3.80 | 3.95 | 3.88 | 3.35 | -0.77 | -18.69% | 0.03 | 112 | 149 | 0.46 | 0.50 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
150.00 | 3.40 | 3.50 | 3.45 | 3.45 | -0.21 | -5.74% | 0.02 | 1,302 | 4,881 | 0.46 | 0.46 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
152.50 | 2.42 | 2.51 | 2.47 | 2.46 | -0.33 | -11.83% | 0.02 | 248 | 323 | 0.46 | 0.37 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
155.00 | 1.71 | 1.76 | 1.74 | 1.73 | -0.23 | -11.74% | 0.01 | 1,061 | 2,904 | 0.46 | 0.28 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
157.50 | 1.17 | 1.23 | 1.20 | 1.19 | -0.31 | -20.67% | 0.01 | 223 | 655 | 0.47 | 0.21 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
160.00 | 0.80 | 0.86 | 0.83 | 0.83 | -0.19 | -18.63% | 0.01 | 415 | 1,979 | 0.47 | 0.15 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
162.50 | 0.55 | 0.92 | 0.74 | 0.48 | -0.25 | -34.25% | 0.00 | 665 | 1,861 | 0.48 | 0.11 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
165.00 | 0.36 | 0.51 | 0.44 | 0.31 | -0.21 | -40.39% | 0.00 | 242 | 3,225 | 0.49 | 0.07 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
167.50 | 0.21 | 0.27 | 0.24 | 0.23 | -0.17 | -42.50% | 0.00 | 68 | 806 | 0.50 | 0.05 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
170.00 | 0.05 | 0.21 | 0.13 | 0.17 | -0.11 | -39.29% | 0.00 | 108 | 4,124 | 0.47 | 0.04 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
172.50 | 0.10 | 0.35 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.62 | 0.02 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
175.00 | 0.08 | 0.20 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 133 | 1,703 | 0.57 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
177.50 | 0.00 | 0.48 | 0.24 | 0.11 | -0.10 | -47.62% | 0.00 | 5 | 68 | 0.79 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
180.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 0.00 | 101 | 1,179 | 0.56 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
182.50 | 0.02 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.65 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
185.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 103 | 2,736 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
190.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
195.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 749 | 1.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
200.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 2,668 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
210.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
220.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
230.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:53 PM EST |
240.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.65 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
250.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 1.69 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:53 PM EST |
260.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:53 PM EST |
270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 984 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
42.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/10/2025 3:59:53 PM EST |
45.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:53 PM EST |
47.50 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:53 PM EST |
50.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.68 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:53 PM EST |
55.00 | 0.00 | 0.39 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 238 | 3.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:53 PM EST |
60.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 3.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:53 PM EST |
65.00 | 0.00 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:53 PM EST |
70.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,509 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:53 PM EST |
75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
77.50 | 0.00 | 0.39 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 428 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:53 PM EST |
80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,020 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 327 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
85.00 | 0.01 | 0.40 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.65 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
87.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.92 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
90.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:53 PM EST |
92.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:53 PM EST |
95.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,362 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
97.50 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 908 | 1.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 3,799 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
105.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
110.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 48 | 2,900 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
115.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 34 | 1,361 | 0.90 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
120.00 | 0.05 | 0.35 | 0.20 | 0.11 | -0.06 | -35.30% | 0.00 | 23 | 3,172 | 0.74 | -0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
125.00 | 0.10 | 0.21 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,777 | 0.62 | -0.02 | 0.00 | -0.08 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
130.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.18 | -47.37% | 0.00 | 113 | 3,630 | 0.53 | -0.05 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
133.00 | 0.30 | 0.33 | 0.32 | 0.38 | -0.19 | -33.34% | 0.00 | 8 | 3,130 | 0.51 | -0.08 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
134.00 | 0.36 | 0.39 | 0.38 | 0.53 | -0.11 | -17.19% | 0.00 | 44 | 65 | 0.50 | -0.09 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
135.00 | 0.43 | 0.47 | 0.45 | 0.49 | -0.29 | -37.18% | 0.00 | 39 | 1,781 | 0.50 | -0.10 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
136.00 | 0.52 | 0.56 | 0.54 | 0.58 | -0.27 | -31.77% | 0.00 | 839 | 133 | 0.49 | -0.11 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
137.00 | 0.61 | 0.67 | 0.64 | 0.76 | -0.28 | -26.93% | 0.00 | 118 | 132 | 0.48 | -0.12 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
138.00 | 0.74 | 1.15 | 0.95 | 0.93 | -0.16 | -14.68% | 0.01 | 103 | 129 | 0.48 | -0.14 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
139.00 | 0.89 | 1.15 | 1.02 | 1.05 | -0.33 | -23.92% | 0.01 | 76 | 92 | 0.48 | -0.16 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
140.00 | 1.07 | 1.14 | 1.11 | 1.11 | -0.50 | -31.06% | 0.01 | 130 | 1,881 | 0.47 | -0.18 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
141.00 | 1.27 | 1.34 | 1.31 | 1.45 | -0.22 | -13.18% | 0.01 | 19 | 78 | 0.47 | -0.21 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
142.00 | 1.51 | 1.57 | 1.54 | 1.57 | -0.57 | -26.64% | 0.01 | 51 | 103 | 0.47 | -0.23 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
143.00 | 1.77 | 1.83 | 1.80 | 1.81 | -0.39 | -17.73% | 0.01 | 135 | 192 | 0.47 | -0.26 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
144.00 | 2.08 | 2.14 | 2.11 | 2.16 | -0.47 | -17.88% | 0.01 | 39 | 240 | 0.47 | -0.30 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
145.00 | 2.42 | 2.49 | 2.46 | 2.44 | -0.66 | -21.29% | 0.02 | 148 | 3,111 | 0.46 | -0.34 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
146.00 | 2.75 | 2.88 | 2.82 | 2.84 | -0.36 | -11.25% | 0.02 | 72 | 219 | 0.46 | -0.37 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
147.00 | 3.20 | 3.35 | 3.28 | 3.15 | -0.65 | -17.11% | 0.02 | 56 | 138 | 0.47 | -0.42 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
148.00 | 3.60 | 3.80 | 3.70 | 3.70 | -0.80 | -17.78% | 0.03 | 40 | 333 | 0.46 | -0.46 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
149.00 | 4.15 | 4.30 | 4.23 | 4.25 | -0.42 | -9.00% | 0.03 | 24 | 203 | 0.46 | -0.50 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
150.00 | 4.70 | 4.85 | 4.78 | 4.80 | -0.70 | -12.73% | 0.03 | 69 | 1,650 | 0.46 | -0.54 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
152.50 | 6.25 | 6.40 | 6.33 | 6.80 | +0.15 | +2.26% | 0.04 | 28 | 128 | 0.47 | -0.63 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
155.00 | 7.95 | 8.25 | 8.10 | 8.08 | -0.82 | -9.22% | 0.05 | 63 | 688 | 0.47 | -0.72 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
157.50 | 9.85 | 10.25 | 10.05 | 11.01 | +0.58 | +5.57% | 0.06 | 29 | 168 | 0.62 | -0.79 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
160.00 | 11.00 | 12.45 | 11.73 | 13.28 | +0.90 | +7.27% | 0.07 | 10 | 617 | 0.59 | -0.85 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
162.50 | 12.85 | 14.95 | 13.90 | 15.91 | +2.36 | +17.42% | 0.09 | 6 | 116 | 0.81 | -0.89 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
165.00 | 16.50 | 17.15 | 16.83 | 17.69 | +1.69 | +10.57% | 0.10 | 1 | 350 | 0.87 | -0.93 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
167.50 | 18.50 | 20.05 | 19.28 | 13.65 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.93 | -0.95 | 0.01 | -0.06 | 7/1/2025 | 7/10/2025 3:59:53 PM EST |
170.00 | 20.95 | 22.45 | 21.70 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.81 | -0.96 | 0.01 | -0.05 | 7/2/2025 | 7/10/2025 3:59:53 PM EST |
172.50 | 23.30 | 25.50 | 24.40 | 13.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.03 | -0.98 | 0.00 | -0.03 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
175.00 | 25.60 | 27.75 | 26.68 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.09 | -0.99 | 0.00 | -0.02 | 7/1/2025 | 7/10/2025 3:59:53 PM EST |
177.50 | 27.95 | 30.60 | 29.28 | % | 0.16 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:53 PM EST | |||
180.00 | 30.60 | 32.70 | 31.65 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.19 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:53 PM EST |
182.50 | 32.85 | 35.45 | 34.15 | 19.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.25 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:53 PM EST |
185.00 | 35.45 | 38.05 | 36.75 | 36.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:53 PM EST |
190.00 | 40.45 | 42.95 | 41.70 | 31.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:53 PM EST |
195.00 | 45.40 | 48.10 | 46.75 | 75.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/10/2025 3:59:53 PM EST |
200.00 | 50.50 | 52.95 | 51.73 | 36.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:53 PM EST |
210.00 | 60.45 | 63.10 | 61.78 | 73.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 7/10/2025 3:59:53 PM EST |
220.00 | 70.30 | 72.95 | 71.63 | 81.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 7/10/2025 3:59:53 PM EST |
230.00 | 80.20 | 83.35 | 81.78 | 76.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/10/2025 3:59:53 PM EST |
240.00 | 90.30 | 92.95 | 91.63 | 86.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/10/2025 3:59:53 PM EST |
250.00 | 100.35 | 102.90 | 101.63 | 99.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/10/2025 3:59:53 PM EST |
260.00 | 110.35 | 112.90 | 111.63 | 97.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/10/2025 3:59:53 PM EST |
270.00 | 120.30 | 122.90 | 121.60 | 129.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 7/10/2025 3:59:53 PM EST |