Options Chain for COREWEAVE INC COM CL A (CRWV) - $165.20 as of 7/3/2025 9:12:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 143.90 | 147.10 | 145.50 | 125.48 | 0.00 | 0.00% | 7.28 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:53 PM EST |
| 22.50 | 141.35 | 144.60 | 142.98 | 81.46 | 0.00 | 0.00% | 6.35 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:53 PM EST |
| 25.00 | 138.10 | 141.75 | 139.93 | 125.50 | 0.00 | 0.00% | 5.60 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:53 PM EST |
| 27.50 | 135.70 | 139.15 | 137.43 | % | 5.00 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 30.00 | 133.95 | 136.60 | 135.28 | 129.00 | +6.40 | +5.22% | 4.51 | 170 | 9 | 6.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 32.50 | 130.65 | 134.10 | 132.38 | 127.10 | +8.05 | +6.77% | 4.07 | 125 | 8 | 5.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 35.00 | 128.15 | 131.85 | 130.00 | 120.70 | 0.00 | 0.00% | 3.71 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:53 PM EST |
| 37.50 | 125.55 | 129.20 | 127.38 | 82.48 | 0.00 | 0.00% | 3.40 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:58:53 PM EST |
| 40.00 | 123.10 | 126.85 | 124.98 | 119.97 | 0.00 | 0.00% | 3.12 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:53 PM EST |
| 42.50 | 121.55 | 124.60 | 123.08 | % | 2.90 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 45.00 | 118.35 | 122.10 | 120.23 | 109.85 | +0.75 | +0.69% | 2.67 | 3 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 47.50 | 116.40 | 119.35 | 117.88 | 57.20 | 0.00 | 0.00% | 2.48 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:58:53 PM EST |
| 50.00 | 113.80 | 116.60 | 115.20 | 109.15 | +5.80 | +5.62% | 2.30 | 270 | 16 | 4.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 52.50 | 110.70 | 114.15 | 112.43 | 104.66 | 0.00 | 0.00% | 2.14 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:53 PM EST |
| 55.00 | 108.60 | 112.05 | 110.33 | 105.00 | +5.55 | +5.59% | 2.01 | 1,195 | 41 | 4.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 57.50 | 105.55 | 109.05 | 107.30 | 51.00 | 0.00 | 0.00% | 1.87 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:53 PM EST |
| 60.00 | 104.15 | 106.85 | 105.50 | 98.95 | +7.55 | +8.26% | 1.76 | 150 | 10 | 3.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 62.50 | 101.40 | 104.25 | 102.83 | 54.20 | 0.00 | 0.00% | 1.65 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:58:53 PM EST |
| 65.00 | 98.15 | 101.55 | 99.85 | 93.80 | +7.35 | +8.51% | 1.54 | 150 | 10 | 3.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 67.50 | 95.95 | 98.75 | 97.35 | 88.25 | +1.50 | +1.73% | 1.44 | 22 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 70.00 | 93.85 | 96.60 | 95.23 | 89.20 | +6.85 | +8.32% | 1.36 | 265 | 14 | 3.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 72.50 | 91.45 | 94.15 | 92.80 | 83.20 | +1.35 | +1.65% | 1.28 | 19 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 75.00 | 88.75 | 92.40 | 90.58 | 85.10 | +8.90 | +11.68% | 1.21 | 2,505 | 73 | 3.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 77.50 | 85.55 | 89.35 | 87.45 | 64.00 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:58:53 PM EST |
| 80.00 | 83.80 | 86.80 | 85.30 | 79.15 | +6.80 | +9.40% | 1.07 | 123 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 82.50 | 80.70 | 84.65 | 82.68 | 73.15 | +1.00 | +1.39% | 1.00 | 35 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 85.00 | 78.85 | 81.85 | 80.35 | 79.00 | +13.70 | +20.98% | 0.95 | 936 | 30 | 2.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 87.50 | 76.35 | 79.15 | 77.75 | 94.88 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:53 PM EST |
| 90.00 | 73.20 | 76.50 | 74.85 | 70.35 | +6.80 | +10.70% | 0.83 | 835 | 25 | 2.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 92.50 | 70.70 | 74.45 | 72.58 | 61.70 | -1.05 | -1.68% | 0.78 | 6 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 95.00 | 68.20 | 72.05 | 70.13 | 59.90 | -0.65 | -1.08% | 0.74 | 6 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 100.00 | 63.75 | 67.20 | 65.48 | 60.35 | +7.75 | +14.74% | 0.65 | 513 | 50 | 2.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 105.00 | 59.00 | 62.10 | 60.55 | 55.50 | +8.85 | +18.98% | 0.58 | 160 | 18 | 2.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 110.00 | 54.00 | 56.75 | 55.38 | 41.15 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 115.00 | 48.65 | 51.85 | 50.25 | 45.55 | +8.15 | +21.80% | 0.44 | 150 | 42 | 1.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 120.00 | 44.15 | 46.35 | 45.25 | 45.65 | +13.65 | +42.66% | 0.38 | 233 | 115 | 1.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 125.00 | 38.70 | 41.45 | 40.08 | 36.70 | +9.52 | +35.03% | 0.32 | 10 | 217 | 1.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 130.00 | 34.05 | 36.95 | 35.50 | 31.83 | +9.27 | +41.09% | 0.27 | 30 | 263 | 1.30 | 0.99 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 135.00 | 29.10 | 32.20 | 30.65 | 28.55 | +10.14 | +55.08% | 0.23 | 44 | 1,986 | 1.16 | 0.93 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 140.00 | 24.15 | 27.15 | 25.65 | 23.36 | +8.26 | +54.71% | 0.18 | 742 | 1,746 | 1.17 | 0.83 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 145.00 | 20.75 | 22.80 | 21.78 | 19.32 | +6.20 | +47.26% | 0.15 | 31 | 863 | 0.90 | 0.73 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 150.00 | 17.45 | 19.75 | 18.60 | 18.20 | +7.25 | +66.21% | 0.12 | 118 | 1,531 | 0.96 | 0.65 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 155.00 | 14.65 | 17.85 | 16.25 | 15.90 | +6.50 | +69.15% | 0.10 | 222 | 669 | 0.96 | 0.57 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 160.00 | 13.45 | 14.20 | 13.83 | 13.90 | +6.64 | +91.46% | 0.09 | 572 | 2,433 | 0.98 | 0.50 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 165.00 | 11.50 | 12.15 | 11.83 | 12.30 | +5.80 | +89.24% | 0.07 | 370 | 900 | 0.96 | 0.44 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 170.00 | 9.45 | 10.50 | 9.98 | 10.60 | +4.78 | +82.14% | 0.06 | 182 | 3,761 | 0.96 | 0.39 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 175.00 | 8.15 | 9.65 | 8.90 | 8.96 | +4.18 | +87.45% | 0.05 | 184 | 1,767 | 0.98 | 0.35 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 180.00 | 7.05 | 8.20 | 7.63 | 7.63 | +3.47 | +83.42% | 0.04 | 588 | 1,767 | 0.98 | 0.31 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 185.00 | 6.00 | 7.50 | 6.75 | 6.69 | +3.19 | +91.15% | 0.04 | 179 | 1,371 | 0.99 | 0.27 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 190.00 | 5.20 | 6.60 | 5.90 | 5.82 | +2.82 | +94.00% | 0.03 | 154 | 1,654 | 1.00 | 0.24 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 195.00 | 3.80 | 5.80 | 4.80 | 5.53 | +2.88 | +108.68% | 0.02 | 127 | 952 | 1.02 | 0.21 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 200.00 | 3.95 | 5.05 | 4.50 | 4.64 | +2.64 | +132.00% | 0.02 | 797 | 2,442 | 1.03 | 0.19 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 210.00 | 2.85 | 3.90 | 3.38 | 3.55 | +1.70 | +91.90% | 0.02 | 94 | 723 | 1.01 | 0.15 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 220.00 | 1.83 | 3.55 | 2.69 | 3.00 | +1.11 | +58.73% | 0.01 | 15 | 1,049 | 1.03 | 0.12 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 230.00 | 1.69 | 2.26 | 1.98 | 2.10 | +1.10 | +110.00% | 0.01 | 14 | 812 | 1.01 | 0.10 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 240.00 | 1.42 | 2.34 | 1.88 | 1.75 | +0.56 | +47.06% | 0.01 | 183 | 997 | 1.06 | 0.08 | 0.00 | -0.04 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 250.00 | 0.81 | 1.80 | 1.31 | 1.49 | +0.28 | +23.14% | 0.01 | 17 | 366 | 1.06 | 0.06 | 0.00 | -0.04 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 260.00 | 0.77 | 1.76 | 1.27 | 1.25 | +0.41 | +48.81% | 0.00 | 58 | 234 | 1.08 | 0.05 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 270.00 | 0.44 | 2.35 | 1.40 | 0.88 | -0.12 | -12.00% | 0.01 | 6 | 28 | 1.05 | 0.04 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 280.00 | 0.20 | 1.05 | 0.63 | 0.98 | +0.34 | +53.13% | 0.00 | 24 | 213 | 1.02 | 0.03 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 2.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 32.50 | 0.01 | 1.34 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:53 PM EST |
| 35.00 | 0.01 | 0.50 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 37.50 | 0.00 | 1.39 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.38 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:58:53 PM EST |
| 40.00 | 0.08 | 0.34 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 42.50 | 0.00 | 1.44 | 0.72 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:53 PM EST |
| 45.00 | 0.10 | 0.37 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 776 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:53 PM EST |
| 50.00 | 0.08 | 0.40 | 0.24 | 0.28 | -0.11 | -28.21% | 0.00 | 6 | 1,221 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 52.50 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 487 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 57.50 | 0.20 | 0.95 | 0.58 | 0.75 | -0.20 | -21.06% | 0.01 | 2 | 73 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.56 | -48.28% | 0.01 | 24 | 2,196 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:53 PM EST |
| 65.00 | 0.35 | 1.07 | 0.71 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 765 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 67.50 | 0.78 | 2.32 | 1.55 | 0.88 | -0.32 | -26.67% | 0.02 | 4 | 455 | 1.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 70.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.15 | -12.50% | 0.02 | 9 | 5,885 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 72.50 | 0.42 | 1.95 | 1.19 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 75.00 | 1.18 | 1.94 | 1.56 | 1.30 | -0.30 | -18.75% | 0.02 | 2 | 349 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 77.50 | 1.48 | 2.37 | 1.93 | 1.71 | -0.19 | -10.00% | 0.02 | 1 | 156 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 80.00 | 1.75 | 2.27 | 2.01 | 2.03 | -0.29 | -12.50% | 0.03 | 22 | 1,075 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 82.50 | 0.38 | 2.68 | 1.53 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 85.00 | 2.09 | 2.64 | 2.37 | 2.56 | -0.69 | -21.24% | 0.03 | 11 | 583 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 87.50 | 2.47 | 3.05 | 2.76 | 2.98 | -0.47 | -13.63% | 0.03 | 6 | 308 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 90.00 | 2.90 | 4.00 | 3.45 | 3.20 | -0.83 | -20.60% | 0.04 | 44 | 2,447 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 92.50 | 2.99 | 4.20 | 3.60 | 3.75 | -0.46 | -10.93% | 0.04 | 2 | 278 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 95.00 | 3.75 | 4.75 | 4.25 | 4.20 | -0.60 | -12.50% | 0.04 | 38 | 532 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 100.00 | 4.70 | 5.75 | 5.23 | 5.20 | -0.83 | -13.77% | 0.05 | 123 | 2,428 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 105.00 | 5.95 | 7.20 | 6.58 | 6.67 | -1.01 | -13.16% | 0.06 | 22 | 1,634 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 110.00 | 7.30 | 8.55 | 7.93 | 8.10 | -1.55 | -16.07% | 0.07 | 58 | 1,335 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 115.00 | 8.95 | 10.20 | 9.58 | 9.81 | -0.94 | -8.75% | 0.08 | 26 | 1,109 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 120.00 | 11.10 | 12.00 | 11.55 | 11.43 | -2.37 | -17.18% | 0.10 | 58 | 1,787 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 125.00 | 13.30 | 14.60 | 13.95 | 14.50 | -2.15 | -12.92% | 0.11 | 31 | 1,104 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 130.00 | 16.15 | 17.20 | 16.68 | 16.65 | -3.15 | -15.91% | 0.13 | 3,162 | 1,959 | 1.02 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 135.00 | 18.55 | 20.70 | 19.63 | 19.50 | -3.40 | -14.85% | 0.15 | 63 | 3,047 | 1.03 | -0.07 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 140.00 | 21.55 | 23.00 | 22.28 | 22.30 | -3.96 | -15.08% | 0.16 | 37 | 627 | 1.01 | -0.17 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 145.00 | 24.80 | 27.15 | 25.98 | 26.00 | -3.18 | -10.90% | 0.18 | 55 | 604 | 1.06 | -0.27 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 150.00 | 26.85 | 30.55 | 28.70 | 29.65 | -3.65 | -10.97% | 0.19 | 171 | 1,055 | 1.05 | -0.35 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 155.00 | 32.50 | 33.80 | 33.15 | 32.00 | -4.10 | -11.36% | 0.21 | 40 | 323 | 1.08 | -0.43 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 160.00 | 35.00 | 37.70 | 36.35 | 36.22 | -4.83 | -11.77% | 0.23 | 43 | 783 | 1.04 | -0.50 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 165.00 | 38.30 | 41.60 | 39.95 | 40.60 | -4.93 | -10.83% | 0.24 | 249 | 667 | 1.09 | -0.56 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 170.00 | 42.20 | 45.50 | 43.85 | 45.10 | -5.10 | -10.16% | 0.26 | 461 | 2,261 | 1.08 | -0.61 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 175.00 | 46.50 | 49.55 | 48.03 | 50.00 | -1.32 | -2.58% | 0.27 | 1 | 1,080 | 1.07 | -0.65 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 180.00 | 50.40 | 53.75 | 52.08 | 53.20 | -5.30 | -9.06% | 0.29 | 2 | 387 | 1.09 | -0.69 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 185.00 | 54.55 | 57.90 | 56.23 | 58.75 | +6.24 | +11.89% | 0.30 | 2 | 202 | 1.08 | -0.73 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 190.00 | 59.00 | 62.25 | 60.63 | 59.25 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.06 | -0.76 | 0.01 | -0.07 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 195.00 | 63.00 | 66.65 | 64.83 | 71.55 | 0.00 | 0.00% | 0.33 | 0 | 189 | 1.06 | -0.79 | 0.01 | -0.06 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 200.00 | 67.50 | 71.15 | 69.33 | 73.00 | -3.15 | -4.14% | 0.35 | 1 | 231 | 1.06 | -0.81 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 210.00 | 77.00 | 80.30 | 78.65 | 82.45 | -3.20 | -3.74% | 0.37 | 1 | 263 | 1.06 | -0.85 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 220.00 | 86.50 | 89.60 | 88.05 | 92.05 | -3.20 | -3.36% | 0.40 | 1 | 373 | 1.15 | -0.88 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 230.00 | 96.00 | 99.10 | 97.55 | 101.90 | 0.00 | 0.00% | 0.42 | 0 | 261 | 1.17 | -0.90 | 0.00 | -0.05 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 240.00 | 105.50 | 108.75 | 107.13 | 105.50 | 0.00 | 0.00% | 0.45 | 0 | 68 | 1.20 | -0.92 | 0.00 | -0.04 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 250.00 | 115.00 | 118.40 | 116.70 | 120.70 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.22 | -0.94 | 0.00 | -0.04 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 260.00 | 125.00 | 128.15 | 126.58 | 127.38 | -3.68 | -2.81% | 0.49 | 51 | 96 | 1.24 | -0.95 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 270.00 | 134.50 | 137.95 | 136.23 | 140.20 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.27 | -0.96 | 0.00 | -0.03 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 280.00 | 144.50 | 147.80 | 146.15 | 150.58 | -0.45 | -0.30% | 0.52 | 15 | 135 | 1.30 | -0.97 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |