Options Chain for LENNAR CORP CL A (LEN) - $120.53 as of 8/12/2025 1:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 66.80 | 69.60 | 68.20 | % | 1.24 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 60.00 | 61.80 | 64.70 | 63.25 | 57.50 | 0.00 | 0.00% | 1.05 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:58:54 PM EST |
| 65.00 | 56.80 | 59.80 | 58.30 | % | 0.90 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 70.00 | 67.00 | 70.90 | 68.95 | % | 0.98 | 0 | 0 | EST | |||||||
| 70.00 | 51.80 | 54.70 | 53.25 | 38.90 | 0.00 | 0.00% | 0.76 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:54 PM EST |
| 75.00 | 47.40 | 49.70 | 48.55 | % | 0.65 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 75.00 | 62.00 | 66.00 | 64.00 | % | 0.85 | 0 | 0 | EST | |||||||
| 80.00 | 42.60 | 44.60 | 43.60 | 39.47 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 80.00 | 57.00 | 61.10 | 59.05 | % | 0.74 | 0 | 0 | EST | |||||||
| 85.00 | 37.90 | 39.40 | 38.65 | 34.69 | 0.00 | 0.00% | 0.45 | 0 | 72 | 2.66 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 85.00 | 52.00 | 56.40 | 54.20 | % | 0.64 | 0 | 0 | EST | |||||||
| 90.00 | 32.80 | 34.50 | 33.65 | 22.20 | 0.00 | 0.00% | 0.37 | 0 | 20 | 2.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:54 PM EST |
| 90.00 | 47.00 | 51.50 | 49.25 | % | 0.55 | 0 | 0 | EST | |||||||
| 95.00 | 27.70 | 29.50 | 28.60 | 21.97 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 12:58:54 PM EST |
| 95.00 | 42.00 | 45.70 | 43.85 | % | 0.46 | 0 | 0 | EST | |||||||
| 96.00 | 26.80 | 28.60 | 27.70 | % | 0.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 97.00 | 25.80 | 27.50 | 26.65 | % | 0.27 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 98.00 | 24.70 | 26.50 | 25.60 | 19.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 99.00 | 23.80 | 25.40 | 24.60 | % | 0.25 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 100.00 | 23.50 | 24.30 | 23.90 | 20.05 | 0.00 | 0.00% | 0.24 | 0 | 150 | 1.47 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 100.00 | 37.00 | 40.80 | 38.90 | % | 0.39 | 0 | 0 | EST | |||||||
| 101.00 | 21.90 | 23.70 | 22.80 | % | 0.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 102.00 | 20.80 | 22.40 | 21.60 | 17.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 103.00 | 20.10 | 21.40 | 20.75 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 104.00 | 19.30 | 20.30 | 19.80 | % | 0.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 105.00 | 18.60 | 18.90 | 18.75 | 16.26 | 0.00 | 0.00% | 0.18 | 0 | 800 | 1.03 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 105.00 | 32.00 | 36.00 | 34.00 | % | 0.32 | 0 | 1 | EST | |||||||
| 106.00 | 17.30 | 18.10 | 17.70 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 107.00 | 16.40 | 17.10 | 16.75 | % | 0.16 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 108.00 | 15.30 | 16.00 | 15.65 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:54 PM EST |
| 109.00 | 14.40 | 14.90 | 14.65 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 110.00 | 13.60 | 13.90 | 13.75 | 13.00 | +0.35 | +2.77% | 0.12 | 3 | 1,090 | 0.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 110.00 | 27.00 | 30.60 | 28.80 | 31.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2/25/2025 | EST | ||||
| 111.00 | 12.40 | 12.90 | 12.65 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.96 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 8/12/2025 12:58:54 PM EST |
| 112.00 | 11.40 | 12.10 | 11.75 | 8.06 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.90 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 113.00 | 10.60 | 10.90 | 10.75 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.69 | 0.99 | 0.01 | -0.02 | 8/1/2025 | 8/12/2025 12:58:54 PM EST |
| 114.00 | 9.40 | 10.00 | 9.70 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.58 | 0.98 | 0.01 | -0.04 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 115.00 | 8.70 | 9.00 | 8.85 | 8.86 | +2.91 | +48.91% | 0.08 | 11 | 1,722 | 0.53 | 0.96 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 115.00 | 22.00 | 25.80 | 23.90 | % | 0.21 | 0 | 0 | EST | |||||||
| 116.00 | 7.60 | 8.10 | 7.85 | 6.68 | +1.12 | +20.15% | 0.07 | 3 | 41 | 0.70 | 0.95 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 117.00 | 6.60 | 7.10 | 6.85 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.60 | 0.92 | 0.03 | -0.15 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 118.00 | 5.80 | 6.10 | 5.95 | 5.95 | +1.88 | +46.20% | 0.05 | 12 | 134 | 0.37 | 0.88 | 0.04 | -0.19 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 119.00 | 4.90 | 5.20 | 5.05 | 4.07 | +0.82 | +25.24% | 0.04 | 1 | 132 | 0.37 | 0.84 | 0.05 | -0.22 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 120.00 | 4.10 | 4.40 | 4.25 | 4.22 | +1.52 | +56.30% | 0.04 | 58 | 1,671 | 0.36 | 0.78 | 0.06 | -0.26 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 120.00 | 17.00 | 20.80 | 18.90 | % | 0.16 | 0 | 5 | EST | |||||||
| 121.00 | 3.30 | 3.80 | 3.55 | 3.05 | +0.83 | +37.39% | 0.03 | 4 | 112 | 0.42 | 0.72 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 122.00 | 2.60 | 2.95 | 2.78 | 2.65 | +0.90 | +51.43% | 0.02 | 28 | 234 | 0.39 | 0.64 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 123.00 | 2.00 | 2.25 | 2.13 | 2.00 | +0.65 | +48.15% | 0.02 | 486 | 97 | 0.37 | 0.56 | 0.09 | -0.31 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 124.00 | 1.45 | 1.85 | 1.65 | 1.60 | +0.55 | +52.39% | 0.01 | 20 | 92 | 0.37 | 0.47 | 0.09 | -0.30 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 125.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.35 | +43.75% | 0.01 | 128 | 1,307 | 0.38 | 0.38 | 0.09 | -0.27 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 125.00 | 12.00 | 16.50 | 14.25 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 6/18/2025 | EST | ||||
| 126.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.29 | +47.55% | 0.01 | 43 | 117 | 0.38 | 0.29 | 0.08 | -0.24 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 127.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.15 | +37.50% | 0.00 | 51 | 48 | 0.39 | 0.22 | 0.07 | -0.20 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 128.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.06 | -16.67% | 0.00 | 1 | 3 | 0.37 | 0.15 | 0.06 | -0.16 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 129.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.11 | -35.49% | 0.00 | 2 | 8 | 0.37 | 0.11 | 0.04 | -0.12 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.12 | +120.00% | 0.00 | 10 | 1,186 | 0.41 | 0.07 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 130.00 | 7.50 | 11.00 | 9.25 | 3.82 | 0.00 | 0.00% | 0.07 | 0 | 10 | 7/25/2025 | EST | ||||
| 131.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.46 | 0.05 | 0.02 | -0.07 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 132.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.04 | 0.02 | -0.06 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 133.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.03 | 8/12/2025 12:58:54 PM EST | |||
| 134.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.01 | -0.01 | 8/12/2025 12:58:54 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.62 | 0.01 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 135.00 | 3.00 | 6.50 | 4.75 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 51 | 8/11/2025 | EST | ||||
| 136.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 137.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 138.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 139.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 140.00 | 0.50 | 2.60 | 1.55 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 8/5/2025 | EST | ||||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 8/4/2025 | EST | ||||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 8/5/2025 | EST | ||||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:58:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 5/23/2025 | EST | ||||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 5.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2/10/2025 | EST | ||||
| 165.00 | 0.00 | 0.20 | 0.10 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 12:58:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 7/18/2025 | EST | ||||
| 170.00 | 0.00 | 0.20 | 0.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/12/2025 12:58:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 12:58:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3/20/2025 | EST | ||||
| 185.00 | 0.00 | 0.20 | 0.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/12/2025 12:58:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 190.00 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/12/2025 12:58:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3/31/2025 | EST | ||||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | EST | |||||||
| 200.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | EST | |||||||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:58:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5/7/2025 | EST | ||||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3/21/2025 | EST | ||||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4/7/2025 | EST | ||||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3/21/2025 | EST | ||||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 6/20/2025 | EST | ||||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:54 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:54 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 6/27/2025 | EST | ||||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,030 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:54 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 104.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 7/8/2025 | EST | ||||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,327 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 107.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 108.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:54 PM EST |
| 109.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.13 | +108.34% | 0.00 | 5 | 17 | 8/12/2025 | EST | ||||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 4 | 634 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 132 | 0.74 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 112.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.69 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 113.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.64 | -0.01 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 114.00 | 0.05 | 0.15 | 0.10 | 0.23 | -0.27 | -54.00% | 0.00 | 1 | 120 | 0.50 | -0.02 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 115.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.43 | -78.19% | 0.00 | 29 | 870 | 0.49 | -0.04 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 116.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.54 | -79.42% | 0.00 | 14 | 115 | 0.46 | -0.05 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 117.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.78 | -82.11% | 0.00 | 3 | 179 | 0.45 | -0.08 | 0.03 | -0.15 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 118.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.81 | -72.98% | 0.00 | 3 | 105 | 0.41 | -0.12 | 0.04 | -0.19 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 119.00 | 0.30 | 0.45 | 0.38 | 0.33 | -1.22 | -78.71% | 0.00 | 29 | 172 | 0.40 | -0.16 | 0.05 | -0.22 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.31 | -0.09 | -22.50% | 0.00 | 5 | 75 | 8/12/2025 | EST | ||||
| 120.00 | 0.50 | 0.60 | 0.55 | 0.57 | -1.33 | -70.00% | 0.00 | 23 | 626 | 0.40 | -0.22 | 0.06 | -0.26 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 121.00 | 0.65 | 1.05 | 0.85 | 1.35 | -1.20 | -47.06% | 0.01 | 31 | 71 | 0.40 | -0.28 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 122.00 | 0.90 | 1.05 | 0.98 | 1.00 | -2.00 | -66.67% | 0.01 | 4 | 98 | 0.37 | -0.36 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 123.00 | 1.35 | 1.70 | 1.53 | 1.70 | -2.00 | -54.06% | 0.01 | 2 | 45 | 0.42 | -0.44 | 0.09 | -0.31 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 124.00 | 1.85 | 2.20 | 2.03 | % | 0.02 | 0 | 0 | 0.38 | -0.53 | 0.09 | -0.30 | 8/12/2025 12:58:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.32 | -1.93 | -85.78% | 0.00 | 3 | 86 | 8/12/2025 | EST | ||||
| 125.00 | 2.40 | 2.65 | 2.53 | 2.45 | -2.85 | -53.78% | 0.02 | 35 | 87 | 0.40 | -0.62 | 0.09 | -0.27 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 126.00 | 2.90 | 3.60 | 3.25 | % | 0.03 | 0 | 0 | 0.40 | -0.71 | 0.08 | -0.24 | 8/12/2025 12:58:54 PM EST | |||
| 127.00 | 3.70 | 4.30 | 4.00 | % | 0.03 | 0 | 0 | 0.39 | -0.78 | 0.07 | -0.20 | 8/12/2025 12:58:54 PM EST | |||
| 128.00 | 4.50 | 4.80 | 4.65 | % | 0.04 | 0 | 0 | 0.38 | -0.85 | 0.06 | -0.16 | 8/12/2025 12:58:54 PM EST | |||
| 129.00 | 5.30 | 5.80 | 5.55 | % | 0.04 | 0 | 0 | 0.41 | -0.89 | 0.04 | -0.12 | 8/12/2025 12:58:54 PM EST | |||
| 130.00 | 6.30 | 6.70 | 6.50 | 8.10 | -4.05 | -33.34% | 0.05 | 20 | 117 | 0.46 | -0.93 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 8/1/2025 | EST | ||||
| 131.00 | 7.10 | 7.90 | 7.50 | % | 0.06 | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.07 | 8/12/2025 12:58:54 PM EST | |||
| 132.00 | 8.20 | 8.80 | 8.50 | % | 0.06 | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.06 | 8/12/2025 12:58:54 PM EST | |||
| 133.00 | 9.10 | 9.70 | 9.40 | % | 0.07 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.03 | 8/12/2025 12:58:54 PM EST | |||
| 134.00 | 9.50 | 11.40 | 10.45 | % | 0.08 | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 8/12/2025 12:58:54 PM EST | |||
| 135.00 | 0.05 | 0.80 | 0.43 | 6.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 8/1/2025 | EST | ||||
| 135.00 | 11.00 | 12.20 | 11.60 | 25.24 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.94 | -0.99 | 0.00 | -0.01 | 7/21/2025 | 8/12/2025 12:58:54 PM EST |
| 136.00 | 11.60 | 13.30 | 12.45 | % | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 137.00 | 12.50 | 14.50 | 13.50 | % | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 138.00 | 13.40 | 15.20 | 14.30 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 139.00 | 14.40 | 16.50 | 15.45 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 140.00 | 1.45 | 5.00 | 3.23 | 10.75 | 0.00 | 0.00% | 0.02 | 0 | 47 | 8/1/2025 | EST | ||||
| 140.00 | 15.30 | 17.50 | 16.40 | 30.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:54 PM EST |
| 145.00 | 3.70 | 8.00 | 5.85 | 20.70 | 0.00 | 0.00% | 0.04 | 0 | 36 | 3/4/2025 | EST | ||||
| 145.00 | 20.30 | 22.50 | 21.40 | 35.26 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:54 PM EST |
| 150.00 | 9.10 | 13.00 | 11.05 | % | 0.07 | 0 | 0 | EST | |||||||
| 150.00 | 25.30 | 27.20 | 26.25 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 8/12/2025 12:58:54 PM EST |
| 155.00 | 30.40 | 32.20 | 31.30 | 25.98 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 8/12/2025 12:58:54 PM EST |
| 155.00 | 14.10 | 18.00 | 16.05 | % | 0.10 | 0 | 0 | EST | |||||||
| 160.00 | 19.00 | 23.00 | 21.00 | 33.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 7/9/2025 | EST | ||||
| 160.00 | 35.60 | 37.40 | 36.50 | 24.82 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 8/12/2025 12:58:54 PM EST |
| 165.00 | 24.10 | 28.00 | 26.05 | % | 0.16 | 0 | 0 | EST | |||||||
| 165.00 | 40.40 | 42.20 | 41.30 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 170.00 | 29.80 | 33.00 | 31.40 | % | 0.18 | 0 | 0 | EST | |||||||
| 170.00 | 45.60 | 47.20 | 46.40 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 175.00 | 34.60 | 38.00 | 36.30 | % | 0.21 | 0 | 0 | EST | |||||||
| 175.00 | 50.50 | 52.40 | 51.45 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 180.00 | 39.60 | 43.00 | 41.30 | % | 0.23 | 0 | 0 | EST | |||||||
| 180.00 | 55.50 | 57.30 | 56.40 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 185.00 | 44.60 | 48.00 | 46.30 | % | 0.25 | 0 | 0 | EST | |||||||
| 185.00 | 60.30 | 62.30 | 61.30 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 190.00 | 49.60 | 53.00 | 51.30 | % | 0.27 | 0 | 0 | EST | |||||||
| 190.00 | 65.50 | 67.20 | 66.35 | % | 0.35 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 195.00 | 54.70 | 58.00 | 56.35 | % | 0.29 | 0 | 0 | EST | |||||||
| 195.00 | 70.40 | 72.40 | 71.40 | % | 0.37 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 200.00 | 59.60 | 63.00 | 61.30 | % | 0.31 | 0 | 0 | EST | |||||||
| 200.00 | 75.40 | 77.20 | 76.30 | % | 0.38 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 210.00 | 69.60 | 73.00 | 71.30 | % | 0.34 | 0 | 0 | EST |