Options Chain for KKR & CO INC COM (KKR) - $145.89 as of 7/21/2025 8:57:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.20 | 82.60 | 80.90 | % | 1.24 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 74.90 | 78.20 | 76.55 | % | 1.09 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 75.00 | 69.20 | 72.60 | 70.90 | % | 0.95 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 80.00 | 64.90 | 67.60 | 66.25 | % | 0.83 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 85.00 | 59.90 | 62.60 | 61.25 | % | 0.72 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 90.00 | 54.90 | 57.60 | 56.25 | % | 0.62 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 95.00 | 50.00 | 52.60 | 51.30 | % | 0.54 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 100.00 | 44.20 | 48.20 | 46.20 | % | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 105.00 | 40.00 | 43.20 | 41.60 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 106.00 | 38.20 | 42.20 | 40.20 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 107.00 | 37.20 | 41.20 | 39.20 | % | 0.37 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 108.00 | 36.50 | 40.20 | 38.35 | % | 0.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 109.00 | 35.40 | 39.10 | 37.25 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 110.00 | 34.30 | 38.20 | 36.25 | % | 0.33 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 111.00 | 33.30 | 37.20 | 35.25 | % | 0.32 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 112.00 | 32.80 | 36.20 | 34.50 | % | 0.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 113.00 | 32.20 | 34.20 | 33.20 | % | 0.29 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 114.00 | 31.70 | 33.00 | 32.35 | % | 0.28 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 115.00 | 30.30 | 33.10 | 31.70 | % | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 116.00 | 29.40 | 31.40 | 30.40 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 117.00 | 27.70 | 31.00 | 29.35 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 118.00 | 27.90 | 29.10 | 28.50 | 11.23 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:55 PM EST |
| 119.00 | 26.30 | 29.20 | 27.75 | 14.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 25.40 | 27.40 | 26.40 | 14.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
| 121.00 | 24.40 | 26.30 | 25.35 | 21.92 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 122.00 | 23.40 | 25.00 | 24.20 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 123.00 | 22.50 | 23.80 | 23.15 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 124.00 | 21.50 | 23.10 | 22.30 | 10.98 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:55 PM EST |
| 125.00 | 19.80 | 21.80 | 20.80 | 21.47 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 126.00 | 20.00 | 21.00 | 20.50 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:55 PM EST |
| 127.00 | 19.00 | 19.80 | 19.40 | 11.68 | 0.00 | 0.00% | 0.15 | 0 | 477 | 0.63 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 128.00 | 17.70 | 19.00 | 18.35 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:55 PM EST |
| 129.00 | 16.70 | 18.00 | 17.35 | 18.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 130.00 | 15.80 | 16.80 | 16.30 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.65 | 0.99 | 0.00 | -0.02 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 131.00 | 14.60 | 15.60 | 15.10 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.51 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 132.00 | 13.80 | 15.10 | 14.45 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.55 | 0.98 | 0.01 | -0.05 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 133.00 | 12.70 | 13.80 | 13.25 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.55 | 0.98 | 0.01 | -0.05 | 7/3/2025 | 7/18/2025 3:59:55 PM EST |
| 134.00 | 11.90 | 13.00 | 12.45 | 13.09 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.52 | 0.97 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 135.00 | 10.90 | 12.00 | 11.45 | 12.62 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.51 | 0.96 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 136.00 | 10.00 | 11.10 | 10.55 | 11.16 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.52 | 0.94 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 137.00 | 8.80 | 10.50 | 9.65 | 10.39 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | 0.92 | 0.02 | -0.10 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 138.00 | 8.30 | 9.30 | 8.80 | 8.97 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.37 | 0.89 | 0.03 | -0.12 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 139.00 | 7.50 | 8.30 | 7.90 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.38 | 0.87 | 0.03 | -0.13 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 140.00 | 6.60 | 7.00 | 6.80 | 7.04 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.32 | 0.83 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 141.00 | 5.80 | 6.30 | 6.05 | 6.46 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.34 | 0.79 | 0.04 | -0.16 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 142.00 | 5.10 | 5.80 | 5.45 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.35 | 0.75 | 0.05 | -0.18 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 143.00 | 4.40 | 4.80 | 4.60 | 4.41 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.33 | 0.70 | 0.05 | -0.19 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 144.00 | 3.70 | 4.30 | 4.00 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.35 | 0.64 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 145.00 | 3.20 | 3.60 | 3.40 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.34 | 0.58 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 146.00 | 2.65 | 2.85 | 2.75 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.33 | 0.52 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 147.00 | 2.15 | 2.55 | 2.35 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.33 | 0.46 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 148.00 | 1.75 | 1.95 | 1.85 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 7,025 | 0.32 | 0.41 | 0.06 | -0.19 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 149.00 | 1.40 | 1.55 | 1.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,131 | 0.32 | 0.35 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 150.00 | 0.10 | 1.30 | 0.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 0.33 | 0.30 | 0.05 | -0.17 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 152.50 | 0.60 | 0.75 | 0.68 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.33 | 0.18 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.10 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 157.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.29 | 0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.03 | 7/18/2025 3:59:55 PM EST | |||
| 162.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 108.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 112.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 117.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 122.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 123.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 124.00 | 0.00 | 1.30 | 0.65 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 1.30 | 0.65 | 7.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 1.35 | 0.68 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.64 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 131.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 132.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,052 | 0.45 | -0.02 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | -0.02 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 134.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.03 | 0.01 | -0.06 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.04 | 0.01 | -0.07 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.34 | -0.06 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.08 | 0.02 | -0.10 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 138.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | -0.11 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.13 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 140.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3,065 | 0.34 | -0.17 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 141.00 | 0.75 | 0.90 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.34 | -0.21 | 0.04 | -0.16 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 142.00 | 1.00 | 1.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | -0.25 | 0.05 | -0.18 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 143.00 | 1.25 | 1.45 | 1.35 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.30 | 0.05 | -0.19 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 144.00 | 1.60 | 1.80 | 1.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.33 | -0.36 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 145.00 | 1.95 | 2.20 | 2.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.33 | -0.42 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 146.00 | 2.40 | 2.70 | 2.55 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.33 | -0.48 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 147.00 | 2.95 | 3.20 | 3.08 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.33 | -0.54 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 148.00 | 3.50 | 3.80 | 3.65 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.33 | -0.59 | 0.06 | -0.19 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 149.00 | 4.00 | 4.50 | 4.25 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.32 | -0.65 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 150.00 | 4.80 | 5.40 | 5.10 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | -0.70 | 0.05 | -0.17 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 152.50 | 6.40 | 7.30 | 6.85 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.30 | -0.82 | 0.04 | -0.13 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 155.00 | 8.60 | 9.60 | 9.10 | % | 0.06 | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.08 | 7/18/2025 3:59:55 PM EST | |||
| 157.50 | 10.60 | 12.20 | 11.40 | % | 0.07 | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.05 | 7/18/2025 3:59:55 PM EST | |||
| 160.00 | 12.90 | 14.50 | 13.70 | % | 0.09 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.03 | 7/18/2025 3:59:55 PM EST | |||
| 162.50 | 15.60 | 17.30 | 16.45 | % | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 165.00 | 17.90 | 19.40 | 18.65 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 23.30 | 24.30 | 23.80 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | EST |