Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $73.00 as of 8/22/2025 8:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.80 | 33.45 | 33.13 | % | 0.83 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 45.00 | 27.85 | 28.40 | 28.13 | 29.25 | 0.00 | 0.00% | 0.63 | 0 | 15 | 2.21 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 22.75 | 23.55 | 23.15 | 26.05 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.94 | 0.99 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 51.00 | 21.60 | 22.70 | 22.15 | % | 0.43 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 52.00 | 20.95 | 21.70 | 21.33 | 22.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.88 | 0.99 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 53.00 | 19.90 | 20.80 | 20.35 | 17.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.83 | 0.98 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 54.00 | 18.90 | 19.75 | 19.33 | % | 0.36 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 55.00 | 17.75 | 18.60 | 18.18 | 16.10 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.27 | 0.97 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 56.00 | 16.70 | 17.85 | 17.28 | 15.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.73 | 0.97 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 57.00 | 16.10 | 16.55 | 16.33 | 16.90 | +2.10 | +14.19% | 0.29 | 2 | 18 | 2.01 | 0.96 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 58.00 | 15.05 | 15.75 | 15.40 | 16.38 | +2.53 | +18.27% | 0.27 | 5 | 43 | 1.66 | 0.95 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 59.00 | 14.00 | 14.90 | 14.45 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 46 | 1.40 | 0.94 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 13.00 | 13.95 | 13.48 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.55 | 0.92 | 0.01 | -0.12 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 61.00 | 12.00 | 13.10 | 12.55 | 10.95 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.36 | 0.91 | 0.02 | -0.13 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 62.00 | 11.50 | 11.80 | 11.65 | 12.00 | +1.53 | +14.62% | 0.19 | 131 | 39 | 1.02 | 0.89 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 63.00 | 10.75 | 10.95 | 10.85 | 11.18 | +1.68 | +17.69% | 0.17 | 3 | 13 | 1.01 | 0.87 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 64.00 | 9.90 | 10.10 | 10.00 | 10.48 | +1.88 | +21.86% | 0.16 | 4 | 25 | 0.99 | 0.84 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 9.05 | 9.25 | 9.15 | 9.05 | +0.95 | +11.73% | 0.14 | 28 | 189 | 1.00 | 0.82 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 66.00 | 8.30 | 8.45 | 8.38 | 8.95 | +1.85 | +26.06% | 0.13 | 16 | 26 | 0.98 | 0.79 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 67.00 | 7.55 | 7.65 | 7.60 | 7.95 | +1.30 | +19.55% | 0.11 | 1 | 54 | 0.98 | 0.76 | 0.03 | -0.24 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 68.00 | 6.80 | 6.95 | 6.88 | 6.90 | +1.05 | +17.95% | 0.10 | 20 | 38 | 0.96 | 0.72 | 0.03 | -0.25 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 69.00 | 6.15 | 6.25 | 6.20 | 6.50 | +1.10 | +20.37% | 0.09 | 33 | 95 | 0.96 | 0.69 | 0.04 | -0.26 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 5.50 | 5.60 | 5.55 | 5.73 | +0.80 | +16.23% | 0.08 | 213 | 573 | 0.95 | 0.65 | 0.04 | -0.27 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 4.85 | 5.00 | 4.93 | 4.95 | +0.60 | +13.80% | 0.07 | 33 | 1,393 | 0.95 | 0.61 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 72.00 | 4.30 | 4.45 | 4.38 | 4.35 | +0.55 | +14.48% | 0.06 | 103 | 311 | 0.94 | 0.57 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 73.00 | 3.80 | 3.90 | 3.85 | 3.80 | +0.30 | +8.58% | 0.05 | 194 | 237 | 0.94 | 0.53 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 74.00 | 3.30 | 3.40 | 3.35 | 3.39 | +0.44 | +14.92% | 0.05 | 498 | 1,127 | 0.93 | 0.49 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 2.86 | 2.97 | 2.92 | 2.92 | +0.21 | +7.75% | 0.04 | 982 | 1,695 | 0.93 | 0.45 | 0.04 | -0.27 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 76.00 | 2.46 | 2.58 | 2.52 | 2.51 | +0.17 | +7.27% | 0.03 | 462 | 729 | 0.92 | 0.41 | 0.04 | -0.26 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 77.00 | 2.14 | 2.25 | 2.20 | 2.20 | +0.10 | +4.77% | 0.03 | 647 | 1,080 | 0.93 | 0.37 | 0.04 | -0.25 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 78.00 | 1.76 | 1.93 | 1.85 | 1.84 | +0.03 | +1.66% | 0.02 | 11,976 | 1,598 | 0.91 | 0.33 | 0.04 | -0.24 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 79.00 | 1.52 | 1.60 | 1.56 | 1.71 | +0.10 | +6.22% | 0.02 | 637 | 471 | 0.90 | 0.29 | 0.04 | -0.23 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 80.00 | 1.30 | 1.34 | 1.32 | 1.33 | -0.05 | -3.63% | 0.02 | 1,676 | 3,337 | 0.91 | 0.25 | 0.04 | -0.21 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 81.00 | 1.04 | 1.18 | 1.11 | 1.15 | -0.05 | -4.17% | 0.01 | 806 | 631 | 0.90 | 0.22 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 82.00 | 0.86 | 0.98 | 0.92 | 0.95 | -0.09 | -8.66% | 0.01 | 1,275 | 700 | 0.90 | 0.19 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 83.00 | 0.70 | 0.84 | 0.77 | 0.82 | -0.10 | -10.87% | 0.01 | 639 | 604 | 0.89 | 0.17 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 84.00 | 0.59 | 0.69 | 0.64 | 0.69 | -0.12 | -14.82% | 0.01 | 164 | 370 | 0.89 | 0.14 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 0.45 | 0.55 | 0.50 | 0.56 | -0.16 | -22.23% | 0.01 | 373 | 1,829 | 0.89 | 0.12 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 86.00 | 0.40 | 0.48 | 0.44 | 0.47 | -0.16 | -25.40% | 0.01 | 275 | 356 | 0.89 | 0.11 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 87.00 | 0.32 | 0.39 | 0.36 | 0.40 | -0.15 | -27.28% | 0.00 | 34 | 558 | 0.89 | 0.09 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 88.00 | 0.25 | 0.32 | 0.29 | 0.32 | -0.15 | -31.92% | 0.00 | 72 | 249 | 0.89 | 0.08 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 89.00 | 0.21 | 0.29 | 0.25 | 0.27 | -0.16 | -37.21% | 0.00 | 100 | 192 | 0.89 | 0.07 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 90.00 | 0.17 | 0.21 | 0.19 | 0.28 | -0.08 | -22.23% | 0.00 | 297 | 2,027 | 0.89 | 0.06 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 91.00 | 0.13 | 0.21 | 0.17 | 0.19 | -0.11 | -36.67% | 0.00 | 46 | 1,005 | 0.85 | 0.05 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 92.00 | 0.09 | 0.18 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 153 | 104 | 0.90 | 0.04 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 93.00 | 0.08 | 0.27 | 0.18 | 0.13 | -0.11 | -45.84% | 0.00 | 80 | 76 | 0.97 | 0.04 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 94.00 | 0.09 | 0.26 | 0.18 | 0.09 | -0.14 | -60.87% | 0.00 | 75 | 73 | 1.00 | 0.03 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 53 | 587 | 0.97 | 0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 96.00 | 0.01 | 0.76 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.02 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 97.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.02 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 99.00 | 0.02 | 0.10 | 0.06 | 0.10 | % | 0.00 | 44 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 998 | 573 | 0.97 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 101.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 102.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.24 | -80.00% | 0.00 | 21 | 1 | 1.33 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 105.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 371 | 1.07 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 110.00 | 0.01 | 0.60 | 0.31 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 93 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 137 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 177 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 628 | 668 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 61 | 1,896 | 1.17 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.49 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 52.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.61 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 53.00 | 0.02 | 0.24 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 688 | 44 | 1.16 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 54.00 | 0.02 | 0.19 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.08 | -0.02 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 55.00 | 0.10 | 0.26 | 0.18 | 0.13 | -0.14 | -51.86% | 0.00 | 111 | 1,355 | 1.18 | -0.03 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 56.00 | 0.01 | 0.25 | 0.13 | 0.17 | -0.17 | -50.00% | 0.00 | 47 | 46 | 1.12 | -0.03 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 57.00 | 0.14 | 0.26 | 0.20 | 0.20 | -0.22 | -52.39% | 0.00 | 15 | 163 | 1.09 | -0.04 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 58.00 | 0.27 | 0.35 | 0.31 | 0.30 | -0.21 | -41.18% | 0.01 | 74 | 316 | 1.12 | -0.05 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 59.00 | 0.34 | 0.42 | 0.38 | 0.36 | -0.27 | -42.86% | 0.01 | 47 | 170 | 1.10 | -0.06 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 0.35 | 0.49 | 0.42 | 0.42 | -0.35 | -45.46% | 0.01 | 407 | 783 | 1.09 | -0.08 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 61.00 | 0.51 | 0.55 | 0.53 | 0.51 | -0.39 | -43.34% | 0.01 | 313 | 338 | 1.07 | -0.09 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 62.00 | 0.61 | 0.65 | 0.63 | 0.63 | -0.44 | -41.13% | 0.01 | 174 | 341 | 1.06 | -0.11 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 63.00 | 0.70 | 0.78 | 0.74 | 0.73 | -0.57 | -43.85% | 0.01 | 374 | 488 | 1.03 | -0.13 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 64.00 | 0.87 | 1.05 | 0.96 | 0.88 | -0.67 | -43.23% | 0.01 | 147 | 469 | 1.02 | -0.16 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 0.97 | 1.10 | 1.04 | 1.08 | -0.72 | -40.00% | 0.02 | 11,992 | 1,196 | 0.99 | -0.18 | 0.03 | -0.20 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 66.00 | 1.24 | 1.35 | 1.30 | 1.30 | -0.77 | -37.20% | 0.02 | 231 | 612 | 1.00 | -0.21 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 67.00 | 1.49 | 1.60 | 1.55 | 1.52 | -0.85 | -35.87% | 0.02 | 871 | 2,336 | 0.99 | -0.24 | 0.03 | -0.24 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 68.00 | 1.76 | 1.82 | 1.79 | 1.79 | -0.98 | -35.38% | 0.03 | 235 | 1,087 | 0.98 | -0.28 | 0.03 | -0.25 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 69.00 | 2.07 | 2.12 | 2.10 | 2.10 | -1.00 | -32.26% | 0.03 | 290 | 1,353 | 0.97 | -0.31 | 0.04 | -0.26 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 2.32 | 2.48 | 2.40 | 2.46 | -1.24 | -33.52% | 0.03 | 1,791 | 4,234 | 0.97 | -0.35 | 0.04 | -0.27 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 2.81 | 2.97 | 2.89 | 2.88 | -1.17 | -28.89% | 0.04 | 503 | 3,165 | 0.97 | -0.39 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 72.00 | 3.25 | 3.35 | 3.30 | 3.27 | -1.33 | -28.92% | 0.05 | 686 | 563 | 0.96 | -0.43 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 73.00 | 3.70 | 3.85 | 3.78 | 3.75 | -1.42 | -27.47% | 0.05 | 488 | 313 | 0.95 | -0.47 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 74.00 | 4.20 | 4.35 | 4.28 | 4.25 | -1.55 | -26.73% | 0.06 | 492 | 344 | 0.94 | -0.51 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 4.75 | 4.90 | 4.83 | 4.73 | -1.72 | -26.67% | 0.06 | 266 | 847 | 0.94 | -0.55 | 0.04 | -0.27 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 76.00 | 5.30 | 5.55 | 5.43 | 5.26 | -1.87 | -26.23% | 0.07 | 709 | 1,316 | 0.93 | -0.59 | 0.04 | -0.26 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 77.00 | 5.95 | 6.20 | 6.08 | 5.05 | -2.73 | -35.09% | 0.08 | 22 | 1,660 | 0.92 | -0.63 | 0.04 | -0.25 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 78.00 | 6.65 | 6.85 | 6.75 | 6.33 | -2.17 | -25.53% | 0.09 | 6 | 362 | 0.92 | -0.67 | 0.04 | -0.24 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 79.00 | 7.30 | 7.55 | 7.43 | 6.96 | -2.39 | -25.57% | 0.09 | 38 | 343 | 0.93 | -0.71 | 0.04 | -0.23 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 80.00 | 8.15 | 9.35 | 8.75 | 7.68 | -2.37 | -23.59% | 0.11 | 108 | 241 | 0.92 | -0.75 | 0.04 | -0.21 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 81.00 | 8.95 | 10.15 | 9.55 | 8.55 | -3.67 | -30.04% | 0.12 | 101 | 147 | 0.92 | -0.78 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 82.00 | 9.20 | 10.00 | 9.60 | 11.51 | 0.00 | 0.00% | 0.12 | 0 | 222 | 0.84 | -0.81 | 0.03 | -0.18 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 83.00 | 10.60 | 11.00 | 10.80 | 10.25 | -1.45 | -12.40% | 0.13 | 43 | 76 | 0.99 | -0.83 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 84.00 | 11.45 | 12.05 | 11.75 | 11.10 | -2.46 | -18.15% | 0.14 | 56 | 82 | 0.92 | -0.86 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 12.30 | 12.95 | 12.63 | 15.57 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.87 | -0.88 | 0.02 | -0.13 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 86.00 | 13.25 | 13.45 | 13.35 | 14.25 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.23 | -0.89 | 0.02 | -0.12 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 87.00 | 13.65 | 14.45 | 14.05 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.53 | -0.91 | 0.02 | -0.11 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 88.00 | 14.70 | 15.45 | 15.08 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.14 | -0.92 | 0.02 | -0.10 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 89.00 | 15.75 | 16.40 | 16.08 | 16.20 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.31 | -0.93 | 0.01 | -0.09 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 90.00 | 16.80 | 17.20 | 17.00 | 18.82 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.13 | -0.94 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 91.00 | 17.70 | 18.25 | 17.98 | 17.60 | -0.45 | -2.50% | 0.20 | 188 | 5 | 1.12 | -0.95 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 92.00 | 18.90 | 19.15 | 19.03 | 18.79 | % | 0.21 | 48 | 0 | 1.30 | -0.96 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 93.00 | 19.95 | 20.80 | 20.38 | 19.73 | -3.72 | -15.87% | 0.22 | 166 | 171 | 1.17 | -0.96 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 94.00 | 20.70 | 21.20 | 20.95 | 24.65 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.20 | -0.97 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 95.00 | 21.85 | 22.15 | 22.00 | 24.00 | 0.00 | 0.00% | 0.23 | 0 | 117 | 1.07 | -0.97 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 96.00 | 22.75 | 23.20 | 22.98 | 22.51 | % | 0.24 | 188 | 0 | 1.54 | -0.98 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 97.00 | 23.85 | 24.10 | 23.98 | 23.74 | % | 0.25 | 48 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 98.00 | 24.90 | 25.65 | 25.28 | 24.69 | -3.67 | -12.95% | 0.26 | 168 | 164 | 1.11 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 99.00 | 25.80 | 26.10 | 25.95 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 100.00 | 26.20 | 27.80 | 27.00 | 30.05 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.49 | -0.99 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 101.00 | 27.65 | 29.00 | 28.33 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 102.00 | 28.70 | 29.10 | 28.90 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 105.00 | 31.60 | 32.10 | 31.85 | 26.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 110.00 | 36.60 | 37.20 | 36.90 | 36.65 | +3.10 | +9.24% | 0.34 | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 41.65 | 42.20 | 41.93 | 41.65 | +3.20 | +8.33% | 0.36 | 7 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 46.70 | 47.80 | 47.25 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 125.00 | 51.70 | 52.10 | 51.90 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |