Options Chain for COREWEAVE INC COM CL A (CRWV) - $147.19 as of 6/13/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.75 | 74.10 | 70.50 | % | 5 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 80.00 | 64.75 | 69.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 85.00 | 59.75 | 64.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 90.00 | 54.75 | 59.10 | 64.00 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 95.00 | 49.75 | 54.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 100.00 | 44.75 | 49.10 | 54.31 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 101.00 | 43.75 | 48.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 102.00 | 42.75 | 47.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 103.00 | 41.75 | 46.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 104.00 | 40.75 | 45.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 39.75 | 44.10 | 41.70 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 106.00 | 38.75 | 43.10 | 56.41 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 107.00 | 37.75 | 42.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 108.00 | 36.75 | 41.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 109.00 | 35.85 | 40.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 34.80 | 39.15 | 37.30 | +0.49 | +1.34% | 16 | 15 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 111.00 | 33.80 | 38.15 | 38.95 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.99 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 112.00 | 32.80 | 37.15 | % | 0 | 0 | 1.43 | 0.97 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 113.00 | 31.85 | 36.20 | % | 0 | 0 | 1.40 | 0.97 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 114.00 | 31.00 | 35.30 | % | 0 | 0 | 1.38 | 0.95 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 30.10 | 34.40 | 43.55 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.94 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 116.00 | 29.30 | 32.55 | % | 0 | 0 | 1.34 | 0.92 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 117.00 | 29.50 | 32.30 | 32.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.90 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 118.00 | 27.30 | 30.65 | % | 0 | 0 | 1.33 | 0.88 | 0.01 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 119.00 | 27.95 | 29.95 | 33.15 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.85 | 0.02 | -0.02 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 120.00 | 25.70 | 29.20 | 29.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.84 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 121.00 | 25.15 | 28.40 | % | 0 | 0 | 1.28 | 0.82 | 0.02 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 122.00 | 24.25 | 28.00 | 35.92 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.80 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 123.00 | 24.10 | 26.85 | 39.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.78 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 124.00 | 22.95 | 26.10 | 31.00 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.76 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 125.00 | 23.40 | 25.80 | 29.75 | +7.90 | +36.16% | 1 | 5 | 1.24 | 0.75 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 126.00 | 22.90 | 24.35 | % | 0 | 0 | 1.06 | 0.73 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 21.60 | 24.05 | 23.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.71 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 128.00 | 21.00 | 23.10 | 26.00 | +0.50 | +1.97% | 6 | 4 | 1.04 | 0.70 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 129.00 | 19.75 | 23.10 | % | 0 | 0 | 1.11 | 0.68 | 0.01 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 20.25 | 22.00 | 25.93 | +3.58 | +16.02% | 17 | 11 | 1.08 | 0.67 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 131.00 | 19.60 | 21.35 | % | 0 | 0 | 1.07 | 0.65 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 132.00 | 19.35 | 21.05 | % | 0 | 0 | 1.10 | 0.64 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 133.00 | 18.75 | 20.10 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.62 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 134.00 | 18.15 | 20.50 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.61 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 135.00 | 17.70 | 19.70 | 22.82 | +3.57 | +18.55% | 4 | 18 | 1.10 | 0.59 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 136.00 | 15.80 | 18.70 | 19.63 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.58 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 137.00 | 16.60 | 18.75 | % | 0 | 0 | 1.11 | 0.57 | 0.01 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 138.00 | 16.15 | 18.20 | 18.72 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.56 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 139.00 | 15.80 | 17.50 | 25.95 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.54 | 0.01 | -0.07 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 140.00 | 14.35 | 17.20 | 18.80 | +0.05 | +0.27% | 1 | 35 | 1.07 | 0.53 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 141.00 | 14.85 | 16.60 | 13.45 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.52 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 142.00 | 14.40 | 15.95 | 15.17 | -1.34 | -8.12% | 1 | 3 | 1.09 | 0.51 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 143.00 | 13.25 | 15.50 | 20.17 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.50 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 144.00 | 13.35 | 15.50 | 16.90 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.49 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 145.00 | 13.10 | 14.75 | 15.99 | -0.71 | -4.26% | 5 | 42 | 1.08 | 0.48 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 146.00 | 12.80 | 14.40 | 15.18 | +0.43 | +2.92% | 2 | 16 | 1.09 | 0.46 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 147.00 | 12.45 | 14.40 | 14.60 | -1.00 | -6.41% | 2 | 27 | 1.10 | 0.45 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 148.00 | 11.65 | 13.60 | 12.20 | -2.45 | -16.73% | 4 | 30 | 1.07 | 0.44 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 149.00 | 11.55 | 13.40 | 15.30 | +0.95 | +6.62% | 201 | 27 | 1.08 | 0.43 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 150.00 | 11.35 | 13.00 | 13.45 | -0.90 | -6.28% | 146 | 156 | 1.09 | 0.43 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 152.50 | 9.70 | 12.10 | 16.00 | +3.30 | +25.99% | 3 | 64 | 1.06 | 0.40 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 10.00 | 11.45 | 14.00 | +1.64 | +13.27% | 82 | 68 | 1.09 | 0.38 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 157.50 | 9.15 | 10.95 | 12.60 | -1.90 | -13.11% | 1 | 12 | 1.09 | 0.36 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 160.00 | 8.10 | 10.05 | 12.00 | +1.00 | +9.10% | 21 | 135 | 1.07 | 0.34 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 162.50 | 8.15 | 9.90 | 8.65 | -0.65 | -6.99% | 25 | 45 | 1.11 | 0.32 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 165.00 | 7.65 | 10.15 | 8.70 | -1.59 | -15.46% | 65 | 84 | 1.14 | 0.31 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 167.50 | 7.10 | 8.50 | 8.38 | -0.82 | -8.92% | 1 | 15 | 1.10 | 0.29 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 170.00 | 6.70 | 8.65 | 9.00 | -0.70 | -7.22% | 22 | 22 | 1.09 | 0.27 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 172.50 | 6.30 | 7.90 | 7.25 | -1.30 | -15.21% | 36 | 5 | 1.12 | 0.26 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 175.00 | 6.25 | 7.20 | 6.81 | -0.90 | -11.68% | 14 | 31 | 1.13 | 0.25 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 177.50 | 4.95 | 6.50 | 6.67 | -7.68 | -53.52% | 7 | 4 | 1.09 | 0.24 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 180.00 | 4.10 | 7.50 | 5.65 | -1.35 | -19.29% | 6 | 36 | 1.12 | 0.22 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 182.50 | 4.85 | 6.35 | % | 0 | 0 | 1.13 | 0.21 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 185.00 | 4.50 | 5.90 | 6.25 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.20 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 187.50 | 4.35 | 5.45 | 5.09 | -1.21 | -19.21% | 1 | 1 | 1.12 | 0.19 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 190.00 | 3.10 | 5.55 | 5.09 | -1.31 | -20.47% | 1 | 4 | 1.10 | 0.18 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 195.00 | 2.85 | 4.80 | 6.07 | 0.00 | 0.00% | 0 | 62 | 1.10 | 0.17 | 0.00 | -0.09 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 200.00 | 3.30 | 4.30 | 5.11 | 0.00 | 0.00% | 6 | 130 | 1.13 | 0.15 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 205.00 | 2.18 | 4.55 | 5.26 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.14 | 0.00 | -0.08 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 210.00 | 2.54 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.12 | 0.00 | -0.08 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 215.00 | 1.12 | 3.70 | 7.87 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.12 | 0.00 | -0.08 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 220.00 | 2.12 | 3.45 | 4.10 | 0.00 | 0.00% | 0 | 16 | 1.16 | 0.11 | 0.00 | -0.07 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 225.00 | 0.36 | 2.87 | 2.91 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.10 | 0.00 | -0.07 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 230.00 | 1.73 | 2.66 | 2.15 | -0.74 | -25.61% | 31 | 64 | 1.21 | 0.08 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 240.00 | 1.33 | 2.63 | 2.21 | -0.13 | -5.56% | 6 | 36 | 1.23 | 0.07 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 1.10 | 2.00 | 1.17 | -0.81 | -40.91% | 6 | 38 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 80.00 | 1.80 | 2.20 | 1.68 | -1.17 | -41.06% | 100 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 85.00 | 2.49 | 3.25 | 2.73 | -0.69 | -20.18% | 37 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 90.00 | 3.65 | 4.50 | 4.00 | -0.30 | -6.98% | 55 | 212 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 95.00 | 4.05 | 5.95 | 4.62 | -1.60 | -25.73% | 23 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 100.00 | 6.15 | 7.00 | 6.62 | -0.48 | -6.77% | 94 | 273 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 101.00 | 6.65 | 7.75 | 8.25 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 102.00 | 6.10 | 8.30 | 6.64 | -2.06 | -23.68% | 1 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 103.00 | 6.60 | 8.95 | 10.94 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 104.00 | 6.95 | 8.95 | 9.86 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 105.00 | 8.05 | 9.90 | 8.36 | -0.85 | -9.23% | 17 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 106.00 | 8.45 | 9.90 | 10.60 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 107.00 | 8.10 | 10.05 | 10.12 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 108.00 | 9.20 | 10.80 | 10.10 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 109.00 | 8.00 | 11.20 | 12.19 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 110.00 | 10.05 | 11.40 | 9.75 | -1.10 | -10.14% | 10 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 111.00 | 9.00 | 12.00 | 13.03 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 112.00 | 10.90 | 12.60 | 10.20 | -2.11 | -17.15% | 1 | 8 | 1.06 | -0.03 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 113.00 | 9.85 | 13.00 | 11.86 | % | 4 | 0 | 1.08 | -0.03 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 114.00 | 11.05 | 13.45 | % | 0 | 0 | 1.08 | -0.05 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 11.05 | 13.75 | 14.05 | +0.39 | +2.86% | 5 | 35 | 1.51 | -0.06 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 116.00 | 12.75 | 14.20 | 14.59 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.08 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 117.00 | 12.65 | 14.80 | 16.50 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.10 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 118.00 | 13.00 | 15.00 | 14.76 | -1.89 | -11.36% | 4 | 30 | 1.33 | -0.12 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 119.00 | 14.15 | 15.95 | 15.00 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.15 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 120.00 | 13.95 | 16.25 | 15.45 | -0.55 | -3.44% | 32 | 95 | 1.10 | -0.16 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 121.00 | 14.90 | 17.00 | 17.75 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.18 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 122.00 | 14.90 | 18.05 | % | 0 | 0 | 1.09 | -0.20 | 0.02 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 123.00 | 15.80 | 18.05 | 19.92 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.22 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 124.00 | 16.80 | 18.70 | 18.85 | -0.24 | -1.26% | 1 | 1 | 1.10 | -0.24 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 125.00 | 16.75 | 19.15 | 17.40 | -1.46 | -7.75% | 19 | 27 | 1.09 | -0.25 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 126.00 | 17.50 | 20.10 | % | 0 | 0 | 1.08 | -0.27 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 18.20 | 20.60 | 19.82 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.29 | 0.01 | -0.05 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 128.00 | 19.15 | 21.15 | 17.20 | -4.30 | -20.00% | 24 | 6 | 1.10 | -0.30 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 129.00 | 19.55 | 21.85 | 21.05 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.32 | 0.01 | -0.05 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 130.00 | 20.40 | 22.75 | 20.26 | -1.89 | -8.54% | 8 | 13 | 1.10 | -0.33 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 131.00 | 21.05 | 23.60 | 19.00 | % | 2 | 0 | 1.11 | -0.35 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 132.00 | 20.75 | 24.60 | 22.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.36 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 133.00 | 21.10 | 24.35 | 20.11 | % | 1 | 0 | 1.09 | -0.38 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 134.00 | 22.65 | 25.05 | 23.87 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.39 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 135.00 | 23.40 | 26.05 | 23.00 | -2.36 | -9.31% | 52 | 35 | 1.09 | -0.41 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 136.00 | 24.10 | 26.35 | 22.44 | -3.11 | -12.18% | 3 | 1 | 1.08 | -0.42 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 137.00 | 24.80 | 27.15 | 24.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.43 | 0.01 | -0.07 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 138.00 | 25.35 | 27.80 | 23.90 | -4.10 | -14.65% | 1 | 3 | 1.08 | -0.44 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 139.00 | 26.00 | 28.50 | % | 0 | 0 | 1.08 | -0.46 | 0.01 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 25.80 | 29.75 | 27.00 | -2.50 | -8.48% | 22 | 53 | 1.11 | -0.47 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 141.00 | 27.55 | 29.85 | 30.40 | % | 1 | 0 | 1.08 | -0.48 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 142.00 | 28.05 | 30.60 | 30.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.49 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 143.00 | 28.80 | 31.45 | 32.52 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.50 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 144.00 | 28.60 | 33.45 | 31.56 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.51 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 145.00 | 29.30 | 34.00 | 30.35 | -3.08 | -9.22% | 25 | 51 | 1.08 | -0.52 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 146.00 | 30.00 | 33.90 | 31.00 | -1.75 | -5.35% | 15 | 4 | 1.06 | -0.54 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 147.00 | 30.75 | 35.00 | 31.50 | -3.80 | -10.77% | 6 | 3 | 1.07 | -0.55 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 148.00 | 31.45 | 35.60 | 32.81 | -2.19 | -6.26% | 35 | 14 | 1.06 | -0.56 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 149.00 | 32.20 | 37.00 | 35.10 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.57 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 150.00 | 32.95 | 37.50 | 33.90 | -3.45 | -9.24% | 13 | 53 | 1.09 | -0.57 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 152.50 | 34.90 | 39.50 | 39.50 | 0.00 | 0.00% | 0 | 31 | 1.08 | -0.60 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 36.85 | 41.50 | 36.95 | -2.33 | -5.94% | 44 | 14 | 1.08 | -0.62 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 157.50 | 38.80 | 43.50 | 41.05 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.64 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 160.00 | 40.80 | 45.50 | 45.23 | 0.00 | 0.00% | 0 | 25 | 1.08 | -0.66 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 162.50 | 42.70 | 47.50 | 42.15 | -1.85 | -4.21% | 1 | 1 | 1.09 | -0.68 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 165.00 | 45.00 | 49.75 | 48.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.69 | 0.01 | -0.09 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 167.50 | 47.00 | 51.85 | % | 0 | 0 | 1.09 | -0.71 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 49.15 | 53.95 | 54.77 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.73 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 172.50 | 51.30 | 56.00 | 51.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.74 | 0.01 | -0.09 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 175.00 | 53.50 | 58.30 | % | 0 | 0 | 1.08 | -0.75 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 177.50 | 55.65 | 60.50 | % | 0 | 0 | 1.08 | -0.76 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 180.00 | 58.00 | 62.70 | 62.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.78 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 182.50 | 60.10 | 64.95 | % | 0 | 0 | 1.10 | -0.79 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 185.00 | 62.30 | 67.00 | 67.21 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.80 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 187.50 | 64.60 | 69.45 | % | 0 | 0 | 1.10 | -0.81 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 190.00 | 67.00 | 71.70 | % | 0 | 0 | 1.08 | -0.82 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 195.00 | 71.50 | 76.30 | % | 0 | 0 | 1.10 | -0.83 | 0.00 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 200.00 | 76.10 | 80.95 | 81.11 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.85 | 0.00 | -0.08 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 205.00 | 81.00 | 85.60 | % | 0 | 0 | 1.07 | -0.86 | 0.00 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 210.00 | 85.50 | 90.30 | % | 0 | 0 | 1.10 | -0.88 | 0.00 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 215.00 | 90.25 | 95.00 | % | 0 | 0 | 0.99 | -0.88 | 0.00 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 220.00 | 95.00 | 99.85 | % | 0 | 0 | 0.97 | -0.89 | 0.00 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 225.00 | 100.00 | 104.60 | % | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 230.00 | 104.60 | 109.40 | % | 0 | 0 | 1.46 | -0.92 | 0.00 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 240.00 | 114.50 | 119.10 | % | 0 | 0 | 1.50 | -0.93 | 0.00 | -0.06 | 6/13/2025 3:59:49 PM EST |