Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $92.24 as of 6/20/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.70 | 62.55 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 53.70 | 57.65 | 27.35 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:05 PM EST |
| 37.00 | 51.70 | 55.65 | 36.80 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 4:00:05 PM EST |
| 38.00 | 50.70 | 54.70 | 25.60 | 0.00 | 0.00% | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:05 PM EST |
| 39.00 | 50.05 | 53.65 | 23.95 | 0.00 | 0.00% | 0 | 16 | 1.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:05 PM EST |
| 40.00 | 48.70 | 52.70 | 43.95 | 0.00 | 0.00% | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:05 PM EST |
| 41.00 | 47.80 | 51.55 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 42.00 | 46.80 | 50.60 | 36.15 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 6/20/2025 4:00:05 PM EST |
| 43.00 | 45.80 | 49.50 | 24.65 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:05 PM EST |
| 44.00 | 44.80 | 48.75 | 35.55 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 43.80 | 47.60 | 28.21 | 0.00 | 0.00% | 0 | 81 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 4:00:05 PM EST |
| 46.00 | 42.80 | 46.70 | 22.10 | 0.00 | 0.00% | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:05 PM EST |
| 47.00 | 41.95 | 45.65 | 24.75 | 0.00 | 0.00% | 0 | 11 | 1.35 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 4:00:05 PM EST |
| 48.00 | 40.80 | 44.80 | 28.00 | 0.00 | 0.00% | 0 | 7 | 1.31 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 6/20/2025 4:00:05 PM EST |
| 49.00 | 39.90 | 43.70 | 27.15 | 0.00 | 0.00% | 0 | 9 | 1.33 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 6/20/2025 4:00:05 PM EST |
| 50.00 | 38.85 | 42.70 | 35.82 | 0.00 | 0.00% | 0 | 39 | 1.26 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 4:00:05 PM EST |
| 51.00 | 37.90 | 41.60 | 15.10 | 0.00 | 0.00% | 0 | 25 | 1.24 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 4:00:05 PM EST |
| 52.00 | 36.95 | 40.75 | 20.10 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 4:00:05 PM EST |
| 53.00 | 35.90 | 39.80 | 25.63 | 0.00 | 0.00% | 0 | 8 | 1.12 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 6/20/2025 4:00:05 PM EST |
| 54.00 | 36.65 | 37.20 | 18.40 | 0.00 | 0.00% | 0 | 22 | 1.14 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 35.70 | 37.75 | 15.70 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 6/20/2025 4:00:05 PM EST |
| 56.00 | 34.60 | 35.35 | 13.05 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 4:00:05 PM EST |
| 57.00 | 32.10 | 35.70 | 34.80 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 58.00 | 31.05 | 34.90 | 30.48 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.98 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
| 59.00 | 31.80 | 33.95 | 9.40 | 0.00 | 0.00% | 0 | 59 | 1.02 | 0.98 | 0.00 | -0.02 | 4/21/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 30.85 | 32.25 | 30.00 | 0.00 | 0.00% | 0 | 449 | 0.97 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 61.00 | 28.55 | 32.00 | 21.50 | 0.00 | 0.00% | 0 | 34 | 0.96 | 0.98 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 4:00:05 PM EST |
| 62.00 | 28.90 | 30.20 | 21.35 | 0.00 | 0.00% | 0 | 165 | 0.97 | 0.97 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 4:00:05 PM EST |
| 63.00 | 27.95 | 29.85 | 24.60 | 0.00 | 0.00% | 0 | 1,778 | 0.92 | 0.97 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 4:00:05 PM EST |
| 64.00 | 27.00 | 27.45 | 25.65 | +4.10 | +19.03% | 10 | 99 | 0.87 | 0.96 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 25.95 | 26.50 | 25.25 | 0.00 | 0.00% | 0 | 1,109 | 0.84 | 0.96 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 66.00 | 25.05 | 25.65 | 28.05 | 0.00 | 0.00% | 0 | 151 | 0.84 | 0.95 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 67.00 | 23.95 | 26.25 | 21.60 | 0.00 | 0.00% | 0 | 45 | 0.81 | 0.95 | 0.01 | -0.03 | 6/6/2025 | 6/20/2025 4:00:05 PM EST |
| 68.00 | 22.40 | 25.15 | 24.02 | 0.00 | 0.00% | 0 | 115 | 0.80 | 0.93 | 0.01 | -0.03 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 69.00 | 22.30 | 22.75 | 22.30 | -0.25 | -1.11% | 19 | 323 | 0.77 | 0.92 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 19.65 | 23.35 | 23.80 | 0.00 | 0.00% | 0 | 1,581 | 0.71 | 0.91 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 71.00 | 20.35 | 20.95 | 21.60 | 0.00 | 0.00% | 0 | 202 | 0.72 | 0.90 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 72.00 | 19.50 | 20.85 | 19.00 | -0.30 | -1.56% | 6 | 274 | 0.70 | 0.90 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 73.00 | 18.65 | 19.90 | 21.32 | 0.00 | 0.00% | 0 | 886 | 0.71 | 0.90 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 74.00 | 17.40 | 19.15 | 20.46 | 0.00 | 0.00% | 0 | 401 | 0.70 | 0.85 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 15.35 | 18.25 | 19.20 | 0.00 | 0.00% | 0 | 666 | 0.69 | 0.85 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 76.00 | 16.05 | 16.45 | 16.30 | +0.30 | +1.88% | 6 | 933 | 0.61 | 0.84 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 78.00 | 12.65 | 14.80 | 13.33 | -3.32 | -19.94% | 42 | 1,935 | 0.32 | 0.82 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 12.65 | 13.20 | 12.55 | -1.70 | -11.93% | 5 | 3,022 | 0.42 | 0.79 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 82.00 | 11.20 | 13.20 | 13.30 | 0.00 | 0.00% | 0 | 1,519 | 0.49 | 0.75 | 0.02 | -0.05 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 84.00 | 9.80 | 10.25 | 12.05 | 0.00 | 0.00% | 0 | 1,476 | 0.42 | 0.72 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 9.10 | 9.55 | 7.80 | -3.56 | -31.34% | 18 | 1,547 | 0.42 | 0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 86.00 | 8.50 | 10.35 | 8.45 | -2.01 | -19.22% | 6 | 1,847 | 0.48 | 0.67 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 88.00 | 7.35 | 8.10 | 7.20 | -1.45 | -16.77% | 83 | 1,634 | 0.43 | 0.62 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 6.20 | 6.45 | 6.40 | -0.96 | -13.05% | 26 | 2,226 | 0.41 | 0.56 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 92.00 | 5.20 | 5.50 | 5.76 | -0.84 | -12.73% | 3 | 3,677 | 0.41 | 0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 94.00 | 4.30 | 4.80 | 4.25 | -1.10 | -20.57% | 6 | 853 | 0.41 | 0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 95.00 | 4.00 | 4.15 | 4.05 | -0.95 | -19.00% | 374 | 925 | 0.40 | 0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 96.00 | 3.60 | 3.80 | 3.58 | -1.22 | -25.42% | 8 | 545 | 0.40 | 0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 97.00 | 3.20 | 3.45 | 3.25 | -1.10 | -25.29% | 2 | 1,313 | 0.40 | 0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 98.00 | 2.64 | 3.30 | 4.05 | 0.00 | 0.00% | 0 | 576 | 0.40 | 0.33 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 99.00 | 2.58 | 2.81 | 2.59 | -0.71 | -21.52% | 45 | 1,549 | 0.39 | 0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 100.00 | 2.32 | 2.51 | 2.15 | -1.35 | -38.58% | 126 | 2,326 | 0.39 | 0.29 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 102.00 | 1.79 | 2.07 | 2.65 | 0.00 | 0.00% | 0 | 791 | 0.39 | 0.24 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 104.00 | 1.37 | 1.69 | 1.45 | -0.72 | -33.18% | 1 | 941 | 0.38 | 0.21 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 1.20 | 1.50 | 1.32 | -0.37 | -21.90% | 15 | 586 | 0.37 | 0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 106.00 | 1.05 | 1.38 | 1.74 | 0.00 | 0.00% | 0 | 233 | 0.37 | 0.19 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 108.00 | 0.79 | 2.02 | 0.87 | -0.53 | -37.86% | 2 | 359 | 0.40 | 0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.42 | 1.01 | +0.03 | +3.07% | 1 | 266 | 0.36 | 0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 112.00 | 0.00 | 2.68 | 1.13 | 0.00 | 0.00% | 0 | 173 | 0.62 | 0.09 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 114.00 | 0.00 | 2.28 | 0.86 | 0.00 | 0.00% | 0 | 108 | 0.64 | 0.07 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 115.00 | 0.26 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 583 | 0.40 | 0.07 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 116.00 | 0.00 | 2.16 | 0.51 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.06 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 118.00 | 0.00 | 0.84 | 0.25 | -0.31 | -55.36% | 1 | 43 | 0.49 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 94 | 0.47 | 0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 122.00 | 0.00 | 1.23 | 0.23 | 0.00 | 0.00% | 0 | 234 | 0.72 | 0.03 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 124.00 | 0.04 | 2.24 | 1.58 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.03 | 0.00 | -0.01 | 2/19/2025 | 6/20/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.22 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.02 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 126.00 | 0.00 | 2.21 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.02 | 0.00 | -0.01 | 3/4/2025 | 6/20/2025 4:00:05 PM EST |
| 128.00 | 0.00 | 1.34 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 4:00:05 PM EST |
| 130.00 | 0.04 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 81 | 0.45 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.49 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.51 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.31 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 1.31 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 6/20/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 1.31 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/20/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 1.51 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 6/20/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 1.31 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/20/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 1.71 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 2.12 | 0.29 | 0.00 | 0.00% | 0 | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 1.72 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 1.52 | 1.04 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.52 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 1.33 | 1.57 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 1.33 | 0.65 | 0.00 | 0.00% | 0 | 32 | 1.44 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 1.33 | 0.12 | 0.00 | 0.00% | 0 | 387 | 1.41 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 1.54 | 0.52 | 0.00 | 0.00% | 0 | 722 | 1.37 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 6/20/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 1,374 | 1.34 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.79 | 0.21 | 0.00 | 0.00% | 0 | 299 | 1.30 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 1.36 | 0.19 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 1.76 | 0.09 | 0.00 | 0.00% | 0 | 133 | 1.24 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 1.37 | 1.01 | 0.00 | 0.00% | 0 | 185 | 1.20 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.05 | 0.08 | -0.03 | -27.28% | 9 | 336 | 0.75 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 2.23 | 0.38 | 0.00 | 0.00% | 0 | 846 | 1.14 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 6/20/2025 4:00:05 PM EST |
| 57.00 | 0.00 | 1.61 | 0.47 | 0.00 | 0.00% | 0 | 784 | 1.11 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 4:00:05 PM EST |
| 58.00 | 0.02 | 2.26 | 0.20 | 0.00 | 0.00% | 0 | 372 | 0.77 | -0.02 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 1.00 | 0.19 | -0.06 | -24.00% | 1 | 176 | 0.83 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 0.10 | 1.05 | 0.22 | +0.03 | +15.79% | 1 | 1,716 | 0.67 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 2.32 | 0.75 | 0.00 | 0.00% | 0 | 487 | 1.00 | -0.02 | 0.00 | -0.02 | 5/30/2025 | 6/20/2025 4:00:05 PM EST |
| 62.00 | 0.11 | 2.35 | 0.27 | +0.02 | +8.00% | 5 | 2,921 | 0.73 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 1.54 | 0.33 | 0.00 | 0.00% | 0 | 395 | 0.95 | -0.03 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 1.27 | 0.49 | 0.00 | 0.00% | 0 | 584 | 0.67 | -0.04 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 0.20 | 2.45 | 0.36 | -0.01 | -2.71% | 3 | 1,295 | 0.69 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 2.05 | 0.44 | 0.00 | 0.00% | 0 | 473 | 0.88 | -0.05 | 0.01 | -0.02 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 2.54 | 0.40 | 0.00 | 0.00% | 0 | 151 | 0.85 | -0.05 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.82 | 0.54 | 0.00 | 0.00% | 0 | 348 | 0.61 | -0.07 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 69.00 | 0.40 | 2.28 | 0.53 | 0.00 | 0.00% | 0 | 263 | 0.59 | -0.08 | 0.01 | -0.03 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 0.46 | 0.87 | 0.65 | +0.22 | +51.17% | 25 | 2,228 | 0.50 | -0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 71.00 | 0.54 | 0.79 | 0.53 | 0.00 | 0.00% | 0 | 406 | 0.48 | -0.10 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 72.00 | 0.45 | 0.96 | 1.31 | +0.77 | +142.60% | 17 | 2,028 | 0.48 | -0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 2.55 | 0.78 | -0.32 | -29.10% | 1 | 2,626 | 0.72 | -0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 74.00 | 0.37 | 1.15 | 0.86 | 0.00 | 0.00% | 0 | 927 | 0.40 | -0.15 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 0.96 | 1.15 | 1.11 | +0.21 | +23.34% | 29 | 3,385 | 0.46 | -0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 76.00 | 0.62 | 2.08 | 1.29 | +0.31 | +31.64% | 23 | 527 | 0.45 | -0.16 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 78.00 | 1.07 | 2.02 | 2.08 | +0.80 | +62.50% | 3 | 1,181 | 0.45 | -0.18 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 1.59 | 2.12 | 2.07 | +0.61 | +41.79% | 138 | 5,297 | 0.43 | -0.21 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 82.00 | 1.78 | 2.60 | 2.45 | +0.31 | +14.49% | 19 | 1,763 | 0.40 | -0.25 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 84.00 | 2.76 | 3.10 | 3.20 | +0.95 | +42.23% | 2 | 577 | 0.43 | -0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 3.10 | 3.45 | 3.50 | +0.80 | +29.63% | 33 | 837 | 0.42 | -0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 86.00 | 2.35 | 4.80 | 4.65 | +1.70 | +57.63% | 3 | 1,198 | 0.41 | -0.33 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 88.00 | 4.20 | 4.55 | 4.41 | +1.01 | +29.71% | 37 | 385 | 0.41 | -0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 4.10 | 5.45 | 5.40 | +0.92 | +20.54% | 8 | 531 | 0.38 | -0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 92.00 | 5.15 | 6.40 | 6.45 | +1.15 | +21.70% | 56 | 597 | 0.41 | -0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 94.00 | 6.20 | 7.65 | 6.25 | 0.00 | 0.00% | 0 | 221 | 0.40 | -0.56 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 95.00 | 6.80 | 8.25 | 6.80 | 0.00 | 0.00% | 0 | 170 | 0.37 | -0.59 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 96.00 | 8.25 | 8.80 | 9.75 | +2.45 | +33.57% | 5 | 112 | 0.39 | -0.62 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 97.00 | 9.00 | 9.45 | 7.25 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.64 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 98.00 | 9.65 | 10.15 | 10.26 | +1.46 | +16.60% | 2 | 145 | 0.39 | -0.67 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 99.00 | 10.35 | 11.75 | 9.45 | 0.00 | 0.00% | 0 | 163 | 0.40 | -0.69 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 100.00 | 11.10 | 11.55 | 12.00 | +2.25 | +23.08% | 1 | 78 | 0.37 | -0.71 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 102.00 | 12.60 | 13.15 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.76 | 0.02 | -0.04 | 6/5/2025 | 6/20/2025 4:00:05 PM EST |
| 104.00 | 13.45 | 14.75 | 12.80 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.79 | 0.02 | -0.04 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 15.10 | 15.60 | 32.43 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.04 | 3/28/2025 | 6/20/2025 4:00:05 PM EST |
| 106.00 | 14.50 | 16.60 | 24.05 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.81 | 0.02 | -0.04 | 2/10/2025 | 6/20/2025 4:00:05 PM EST |
| 108.00 | 16.10 | 18.45 | 18.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.85 | 0.02 | -0.03 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 110.00 | 19.60 | 20.05 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.87 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 112.00 | 20.70 | 23.10 | 30.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.02 | 2/25/2025 | 6/20/2025 4:00:05 PM EST |
| 114.00 | 23.05 | 24.30 | 42.45 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 10/22/2024 | 6/20/2025 4:00:05 PM EST |
| 115.00 | 22.75 | 26.60 | 42.65 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 10/21/2024 | 6/20/2025 4:00:05 PM EST |
| 116.00 | 23.85 | 25.75 | 43.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.01 | 10/22/2024 | 6/20/2025 4:00:05 PM EST |
| 118.00 | 27.10 | 28.00 | 45.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 10/21/2024 | 6/20/2025 4:00:05 PM EST |
| 120.00 | 27.95 | 30.70 | 47.15 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 10/22/2024 | 6/20/2025 4:00:05 PM EST |
| 122.00 | 29.65 | 33.55 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 124.00 | 31.60 | 35.65 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 125.00 | 32.70 | 36.45 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 126.00 | 33.65 | 37.50 | 47.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 11/7/2024 | 6/20/2025 4:00:05 PM EST |
| 128.00 | 35.60 | 39.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 130.00 | 37.65 | 41.65 | 57.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 42.60 | 46.60 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 140.00 | 47.70 | 51.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |