Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $91.67 as of 7/10/2025 10:50:51 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.50 | 63.10 | 66.05 | 64.58 | % | 2.35 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
30.00 | 59.65 | 63.55 | 61.60 | 46.75 | 0.00 | 0.00% | 2.05 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
32.50 | 57.25 | 61.05 | 59.15 | % | 1.82 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
35.00 | 56.35 | 58.60 | 57.48 | % | 1.64 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
37.50 | 53.75 | 56.10 | 54.93 | 23.40 | 0.00 | 0.00% | 1.46 | 0 | 5 | 4.75 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:54 PM EST |
40.00 | 51.40 | 53.55 | 52.48 | % | 1.31 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
42.50 | 47.55 | 51.10 | 49.33 | 31.67 | 0.00 | 0.00% | 1.16 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
45.00 | 45.90 | 48.60 | 47.25 | 32.75 | 0.00 | 0.00% | 1.05 | 0 | 56 | 3.91 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:54 PM EST |
47.50 | 43.85 | 46.10 | 44.98 | 22.85 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 3:59:54 PM EST |
50.00 | 41.10 | 42.90 | 42.00 | 28.55 | 0.00 | 0.00% | 0.84 | 0 | 14 | 3.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
52.50 | 38.95 | 41.10 | 40.03 | 26.14 | 0.00 | 0.00% | 0.76 | 0 | 30 | 3.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
55.00 | 36.15 | 38.60 | 37.38 | 38.18 | +11.77 | +44.57% | 0.68 | 4 | 95 | 2.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
57.50 | 33.80 | 35.50 | 34.65 | 22.70 | 0.00 | 0.00% | 0.60 | 0 | 26 | 2.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
60.00 | 31.60 | 32.05 | 31.83 | 26.65 | +4.88 | +22.42% | 0.53 | 5 | 290 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
62.50 | 29.10 | 29.95 | 29.53 | 30.10 | +11.48 | +61.66% | 0.47 | 3 | 177 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
63.00 | 28.45 | 30.65 | 29.55 | 11.85 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
64.00 | 27.60 | 29.60 | 28.60 | 13.75 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
65.00 | 26.75 | 27.05 | 26.90 | 27.10 | +10.85 | +66.77% | 0.41 | 115 | 656 | 1.51 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
66.00 | 24.55 | 27.60 | 26.08 | 15.62 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.15 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
67.00 | 24.25 | 26.70 | 25.48 | 14.97 | 0.00 | 0.00% | 0.38 | 0 | 37 | 2.10 | 0.99 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
67.50 | 24.20 | 24.50 | 24.35 | 24.33 | +10.58 | +76.95% | 0.36 | 13 | 509 | 1.44 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
68.00 | 22.60 | 25.70 | 24.15 | 13.35 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.03 | 0.99 | 0.00 | -0.03 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
69.00 | 21.50 | 24.75 | 23.13 | 6.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.97 | 0.98 | 0.00 | -0.05 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
70.00 | 21.65 | 22.05 | 21.85 | 23.15 | +12.10 | +109.51% | 0.31 | 40 | 885 | 0.08 | 0.98 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
71.00 | 20.70 | 22.75 | 21.73 | 12.45 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.83 | 0.98 | 0.00 | -0.05 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
72.00 | 19.75 | 21.80 | 20.78 | 7.95 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.78 | 0.97 | 0.01 | -0.07 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
72.50 | 19.35 | 19.60 | 19.48 | 19.80 | +10.55 | +114.06% | 0.27 | 5 | 815 | 1.58 | 0.96 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
73.00 | 18.80 | 19.40 | 19.10 | 19.21 | +10.50 | +120.56% | 0.26 | 32 | 77 | 1.47 | 0.96 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
74.00 | 17.95 | 18.25 | 18.10 | 16.44 | +8.31 | +102.22% | 0.24 | 25 | 294 | 1.16 | 0.95 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
75.00 | 17.00 | 18.00 | 17.50 | 18.11 | +10.48 | +137.36% | 0.23 | 118 | 3,796 | 1.05 | 0.95 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
76.00 | 15.85 | 17.35 | 16.60 | 16.88 | +9.91 | +142.19% | 0.22 | 13 | 52 | 1.37 | 0.94 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
77.00 | 15.05 | 15.40 | 15.23 | 15.63 | +8.98 | +135.04% | 0.20 | 24 | 183 | 0.97 | 0.93 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
77.50 | 14.65 | 14.85 | 14.75 | 16.00 | +10.15 | +173.51% | 0.19 | 128 | 1,561 | 0.94 | 0.92 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
78.00 | 14.20 | 14.40 | 14.30 | 15.05 | +9.33 | +163.12% | 0.18 | 16 | 157 | 0.80 | 0.91 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
79.00 | 13.30 | 13.50 | 13.40 | 14.66 | +9.59 | +189.16% | 0.17 | 14 | 129 | 0.92 | 0.90 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
80.00 | 12.45 | 12.60 | 12.53 | 12.36 | +7.81 | +171.65% | 0.16 | 306 | 2,411 | 0.81 | 0.89 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
81.00 | 11.55 | 11.75 | 11.65 | 11.82 | +7.82 | +195.50% | 0.14 | 361 | 158 | 1.01 | 0.87 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
82.00 | 10.75 | 10.95 | 10.85 | 10.97 | +7.42 | +209.02% | 0.13 | 77 | 375 | 0.80 | 0.85 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
82.50 | 10.35 | 10.55 | 10.45 | 11.05 | +7.79 | +238.96% | 0.13 | 314 | 3,297 | 0.80 | 0.84 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
83.00 | 9.95 | 10.10 | 10.03 | 10.05 | +6.95 | +224.20% | 0.12 | 81 | 198 | 0.80 | 0.82 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
84.00 | 9.15 | 9.35 | 9.25 | 9.60 | +6.90 | +255.56% | 0.11 | 96 | 253 | 0.80 | 0.80 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
85.00 | 8.40 | 8.60 | 8.50 | 8.42 | +5.99 | +246.51% | 0.10 | 661 | 3,391 | 0.80 | 0.77 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
86.00 | 7.65 | 8.70 | 8.18 | 8.00 | +5.91 | +282.78% | 0.10 | 59 | 156 | 0.80 | 0.74 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
87.00 | 7.00 | 7.20 | 7.10 | 7.80 | +6.02 | +338.21% | 0.08 | 161 | 442 | 0.80 | 0.70 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
87.50 | 6.70 | 6.85 | 6.78 | 6.70 | +4.98 | +289.54% | 0.08 | 864 | 1,567 | 0.80 | 0.69 | 0.03 | -0.25 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
90.00 | 5.20 | 5.35 | 5.28 | 5.26 | +4.06 | +338.34% | 0.06 | 10,082 | 6,385 | 0.79 | 0.59 | 0.04 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
92.50 | 4.00 | 4.05 | 4.03 | 4.00 | +3.34 | +506.07% | 0.04 | 1,339 | 1,221 | 0.79 | 0.50 | 0.04 | -0.28 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
95.00 | 2.85 | 2.99 | 2.92 | 2.93 | +2.53 | +632.50% | 0.03 | 1,415 | 1,199 | 0.79 | 0.41 | 0.04 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
97.50 | 2.10 | 2.17 | 2.14 | 2.14 | +1.78 | +494.45% | 0.02 | 2,084 | 882 | 0.78 | 0.33 | 0.03 | -0.25 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
100.00 | 1.47 | 1.53 | 1.50 | 1.51 | +1.31 | +655.00% | 0.01 | 4,934 | 2,141 | 0.78 | 0.26 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
105.00 | 0.64 | 0.69 | 0.67 | 0.69 | +0.57 | +475.00% | 0.01 | 844 | 794 | 0.77 | 0.15 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
110.00 | 0.17 | 0.36 | 0.27 | 0.27 | +0.22 | +440.00% | 0.00 | 3,419 | 569 | 0.78 | 0.08 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
115.00 | 0.00 | 0.49 | 0.25 | 0.15 | +0.12 | +400.00% | 0.00 | 19 | 155 | 1.04 | 0.04 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
120.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.08 | +800.00% | 0.00 | 120 | 74 | 0.79 | 0.02 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
125.00 | 0.00 | 1.00 | 0.50 | 0.11 | -0.04 | -26.67% | 0.00 | 4 | 23 | 1.55 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
130.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.60 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
135.00 | 0.00 | 1.47 | 0.74 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/10/2025 3:59:54 PM EST |
140.00 | 0.00 | 1.27 | 0.64 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/10/2025 3:59:54 PM EST |
145.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.31 | -93.94% | 0.00 | 16 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
150.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:54 PM EST |
155.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
160.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/10/2025 3:59:54 PM EST |
165.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:54 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.50 | 0.00 | 0.94 | 0.47 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 3:59:54 PM EST |
30.00 | 0.00 | 0.01 | 0.01 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 3:59:54 PM EST |
32.50 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
37.50 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
40.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 906 | 2.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:54 PM EST |
42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 471 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 1,690 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
47.50 | 0.00 | 1.26 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 42 | 1,495 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
52.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 98 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 18 | 2,099 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
57.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 703 | 1,040 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
60.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 672 | 1,854 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
62.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.21 | -84.00% | 0.00 | 685 | 946 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
63.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 18 | 115 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
64.00 | 0.00 | 1.31 | 0.66 | 0.15 | -0.17 | -53.13% | 0.01 | 1 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
65.00 | 0.05 | 0.11 | 0.08 | 0.11 | -0.29 | -72.50% | 0.00 | 359 | 1,968 | 1.14 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
66.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.42 | -82.36% | 0.00 | 13 | 178 | 1.18 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
67.00 | 0.00 | 0.51 | 0.26 | 0.05 | -0.54 | -91.53% | 0.00 | 12 | 172 | 1.44 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
67.50 | 0.07 | 0.19 | 0.13 | 0.10 | -0.52 | -83.88% | 0.00 | 107 | 1,202 | 1.05 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
68.00 | 0.00 | 0.26 | 0.13 | 0.09 | -0.61 | -87.15% | 0.00 | 39 | 226 | 1.33 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
69.00 | 0.10 | 0.34 | 0.22 | 0.12 | -0.69 | -85.19% | 0.00 | 15 | 86 | 1.10 | -0.02 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
70.00 | 0.12 | 0.24 | 0.18 | 0.14 | -0.81 | -85.27% | 0.00 | 770 | 3,853 | 1.02 | -0.02 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
71.00 | 0.00 | 0.47 | 0.24 | 0.14 | -1.03 | -88.04% | 0.00 | 35 | 224 | 1.21 | -0.02 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
72.00 | 0.01 | 0.41 | 0.21 | 0.27 | -1.06 | -79.70% | 0.00 | 33 | 172 | 1.01 | -0.03 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
72.50 | 0.16 | 0.30 | 0.23 | 0.21 | -1.23 | -85.42% | 0.00 | 211 | 1,443 | 0.94 | -0.04 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
73.00 | 0.13 | 0.30 | 0.22 | 0.22 | -1.41 | -86.51% | 0.00 | 41 | 73 | 0.90 | -0.04 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
74.00 | 0.15 | 0.50 | 0.33 | 0.26 | -1.59 | -85.95% | 0.00 | 262 | 446 | 0.89 | -0.05 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
75.00 | 0.28 | 0.32 | 0.30 | 0.44 | -1.71 | -79.54% | 0.00 | 315 | 4,414 | 0.90 | -0.05 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
76.00 | 0.00 | 0.39 | 0.20 | 0.33 | -2.14 | -86.64% | 0.00 | 40 | 489 | 0.95 | -0.06 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
77.00 | 0.41 | 0.46 | 0.44 | 0.37 | -2.49 | -87.07% | 0.01 | 85 | 463 | 0.88 | -0.07 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
77.50 | 0.45 | 0.50 | 0.48 | 0.47 | -2.58 | -84.59% | 0.01 | 427 | 1,350 | 0.87 | -0.08 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
78.00 | 0.49 | 0.54 | 0.52 | 0.53 | -2.73 | -83.75% | 0.01 | 264 | 1,341 | 0.86 | -0.09 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
79.00 | 0.59 | 0.65 | 0.62 | 0.61 | -3.09 | -83.52% | 0.01 | 139 | 272 | 0.84 | -0.10 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
80.00 | 0.71 | 0.76 | 0.74 | 0.74 | -3.41 | -82.17% | 0.01 | 674 | 4,622 | 0.85 | -0.11 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
81.00 | 0.85 | 0.92 | 0.89 | 0.75 | -3.71 | -83.19% | 0.01 | 230 | 386 | 0.84 | -0.13 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
82.00 | 1.02 | 1.12 | 1.07 | 1.07 | -3.93 | -78.60% | 0.01 | 283 | 198 | 0.84 | -0.15 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
82.50 | 1.10 | 1.17 | 1.14 | 1.00 | -4.55 | -81.99% | 0.01 | 445 | 1,343 | 0.84 | -0.16 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
83.00 | 1.20 | 1.28 | 1.24 | 1.31 | -3.34 | -71.83% | 0.01 | 927 | 172 | 0.83 | -0.18 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
84.00 | 1.40 | 1.53 | 1.47 | 1.50 | -4.50 | -75.00% | 0.02 | 704 | 36 | 0.83 | -0.20 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
85.00 | 1.67 | 1.74 | 1.71 | 1.75 | -4.25 | -70.84% | 0.02 | 5,575 | 1,426 | 0.82 | -0.23 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
86.00 | 1.94 | 2.04 | 1.99 | 1.98 | -5.57 | -73.78% | 0.02 | 224 | 10 | 0.82 | -0.26 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
87.00 | 2.26 | 2.35 | 2.31 | 2.31 | -4.44 | -65.78% | 0.03 | 330 | 11 | 0.82 | -0.30 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
87.50 | 2.43 | 2.52 | 2.48 | 2.50 | -7.80 | -75.73% | 0.03 | 571 | 64 | 0.82 | -0.31 | 0.03 | -0.25 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
90.00 | 3.45 | 3.50 | 3.48 | 3.49 | -7.29 | -67.63% | 0.04 | 3,218 | 130 | 0.81 | -0.41 | 0.04 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
92.50 | 4.65 | 4.80 | 4.73 | 4.65 | -8.05 | -63.39% | 0.05 | 591 | 206 | 0.81 | -0.50 | 0.04 | -0.28 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
95.00 | 6.10 | 6.25 | 6.18 | 6.10 | -7.28 | -54.41% | 0.07 | 258 | 1,082 | 0.81 | -0.59 | 0.04 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
97.50 | 7.75 | 7.95 | 7.85 | 7.64 | -10.19 | -57.16% | 0.08 | 53 | 202 | 0.80 | -0.67 | 0.03 | -0.25 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
100.00 | 9.40 | 10.15 | 9.78 | 9.45 | -9.95 | -51.29% | 0.10 | 29 | 190 | 0.81 | -0.74 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
105.00 | 13.80 | 14.10 | 13.95 | 13.35 | -12.55 | -48.46% | 0.13 | 31 | 174 | 0.80 | -0.85 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
110.00 | 17.95 | 19.80 | 18.88 | 31.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.11 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
115.00 | 23.10 | 24.70 | 23.90 | 36.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.06 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
120.00 | 27.75 | 30.40 | 29.08 | 27.93 | +3.91 | +16.28% | 0.24 | 40 | 0 | 1.77 | -0.98 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
125.00 | 32.50 | 34.55 | 33.53 | 24.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 7/10/2025 3:59:54 PM EST |
130.00 | 37.00 | 40.40 | 38.70 | 33.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 2/13/2025 | 7/10/2025 3:59:54 PM EST |
135.00 | 41.85 | 45.40 | 43.63 | 30.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/10/2025 3:59:54 PM EST |
140.00 | 47.05 | 50.40 | 48.73 | 62.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:54 PM EST |
145.00 | 52.15 | 54.60 | 53.38 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
150.00 | 57.15 | 60.30 | 58.73 | % | 0.39 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
155.00 | 62.15 | 65.40 | 63.78 | % | 0.41 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
160.00 | 67.20 | 70.35 | 68.78 | % | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
165.00 | 71.95 | 75.40 | 73.68 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |