Options Chain for COREWEAVE INC COM CL A (CRWV) - $110.28 as of 7/29/2025 3:16:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 84.80 | 85.90 | 85.35 | 85.85 | -0.15 | -0.18% | 3.41 | 107 | 4 | 4.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 27.50 | 82.20 | 84.00 | 83.10 | % | 3.02 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 30.00 | 79.25 | 80.65 | 79.95 | 92.05 | 0.00 | 0.00% | 2.67 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 32.50 | 76.90 | 79.45 | 78.18 | 83.30 | 0.00 | 0.00% | 2.41 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 74.85 | 76.95 | 75.90 | 124.00 | 0.00 | 0.00% | 2.17 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:07 PM EST |
| 37.50 | 72.15 | 73.60 | 72.88 | 106.60 | 0.00 | 0.00% | 1.94 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:07 PM EST |
| 40.00 | 69.25 | 71.50 | 70.38 | 83.89 | 0.00 | 0.00% | 1.76 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 42.50 | 65.95 | 68.75 | 67.35 | 123.30 | 0.00 | 0.00% | 1.58 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:07 PM EST |
| 45.00 | 64.80 | 66.50 | 65.65 | 66.85 | +0.85 | +1.29% | 1.46 | 110 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 47.50 | 61.00 | 64.45 | 62.73 | 101.25 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 58.95 | 61.15 | 60.05 | 65.50 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 52.50 | 56.45 | 58.85 | 57.65 | 63.15 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 54.85 | 56.05 | 55.45 | 56.25 | +1.95 | +3.60% | 1.01 | 500 | 20 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 57.50 | 51.15 | 54.30 | 52.73 | 57.90 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 49.80 | 50.70 | 50.25 | 51.10 | -0.40 | -0.78% | 0.84 | 110 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 62.50 | 47.30 | 49.20 | 48.25 | 85.64 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 43.80 | 45.65 | 44.73 | 62.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:07 PM EST |
| 67.50 | 41.95 | 43.25 | 42.60 | 41.00 | -6.05 | -12.86% | 0.63 | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 39.85 | 41.35 | 40.60 | 40.80 | +0.32 | +0.80% | 0.58 | 1,025 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 36.15 | 39.20 | 37.68 | 38.25 | +0.08 | +0.21% | 0.52 | 3,575 | 146 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 34.70 | 36.30 | 35.50 | 35.85 | -0.15 | -0.42% | 0.47 | 311 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 77.50 | 31.75 | 34.45 | 33.10 | 50.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 29.65 | 31.20 | 30.43 | 30.95 | +0.70 | +2.32% | 0.38 | 130 | 4 | 1.15 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 82.50 | 27.30 | 28.40 | 27.85 | 60.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 24.70 | 26.40 | 25.55 | 35.75 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.05 | 0.90 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 87.50 | 21.75 | 25.05 | 23.40 | 27.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.00 | 0.86 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 19.60 | 22.00 | 20.80 | 18.60 | -1.89 | -9.23% | 0.23 | 1 | 42 | 0.80 | 0.81 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 92.50 | 18.10 | 19.80 | 18.95 | 19.95 | -18.45 | -48.05% | 0.20 | 103 | 2 | 0.80 | 0.77 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 16.50 | 18.50 | 17.50 | 17.13 | +0.38 | +2.27% | 0.18 | 8 | 59 | 0.81 | 0.72 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 13.65 | 14.70 | 14.18 | 14.00 | +0.37 | +2.72% | 0.14 | 208 | 93 | 0.80 | 0.64 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 11.45 | 12.25 | 11.85 | 13.09 | +1.87 | +16.67% | 0.11 | 38 | 113 | 0.84 | 0.56 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 9.45 | 10.10 | 9.78 | 9.90 | +0.57 | +6.11% | 0.09 | 473 | 437 | 0.83 | 0.48 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 7.85 | 8.25 | 8.05 | 8.25 | +0.60 | +7.85% | 0.07 | 302 | 836 | 0.83 | 0.42 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 6.20 | 7.05 | 6.63 | 7.04 | +0.58 | +8.98% | 0.06 | 362 | 854 | 0.85 | 0.36 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 5.60 | 5.90 | 5.75 | 5.71 | +0.36 | +6.73% | 0.05 | 253 | 875 | 0.85 | 0.31 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 130.00 | 4.70 | 5.05 | 4.88 | 5.00 | +0.45 | +9.89% | 0.04 | 1,602 | 1,422 | 0.86 | 0.27 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 135.00 | 4.00 | 4.30 | 4.15 | 4.33 | +0.43 | +11.03% | 0.03 | 82 | 1,949 | 0.87 | 0.23 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 140.00 | 3.35 | 3.65 | 3.50 | 3.50 | +0.26 | +8.03% | 0.03 | 312 | 3,909 | 0.89 | 0.20 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 145.00 | 2.87 | 3.15 | 3.01 | 3.08 | +0.35 | +12.83% | 0.02 | 376 | 717 | 0.90 | 0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 150.00 | 2.41 | 2.79 | 2.60 | 2.68 | +0.33 | +14.05% | 0.02 | 725 | 7,384 | 0.91 | 0.15 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 155.00 | 2.10 | 2.41 | 2.26 | 2.05 | +0.05 | +2.50% | 0.01 | 109 | 1,496 | 0.91 | 0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 160.00 | 1.85 | 2.11 | 1.98 | 1.81 | -0.15 | -7.66% | 0.01 | 115 | 7,263 | 0.93 | 0.11 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 165.00 | 1.52 | 1.85 | 1.69 | 1.69 | +0.34 | +25.19% | 0.01 | 20 | 1,476 | 0.94 | 0.10 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 170.00 | 1.50 | 1.72 | 1.61 | 1.60 | +0.28 | +21.22% | 0.01 | 45 | 1,530 | 0.95 | 0.08 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 175.00 | 1.30 | 1.50 | 1.40 | 1.41 | +0.06 | +4.45% | 0.01 | 179 | 2,638 | 0.96 | 0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 180.00 | 1.11 | 1.41 | 1.26 | 1.19 | +0.08 | +7.21% | 0.01 | 38 | 5,274 | 0.98 | 0.06 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 185.00 | 0.81 | 1.18 | 1.00 | 1.56 | +0.56 | +56.00% | 0.01 | 1 | 2,304 | 0.97 | 0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 190.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.21 | +25.00% | 0.01 | 30 | 1,818 | 0.99 | 0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 195.00 | 0.57 | 1.03 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 0.98 | 0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 200.00 | 0.80 | 0.91 | 0.86 | 0.90 | +0.18 | +25.00% | 0.00 | 55 | 2,249 | 1.02 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 210.00 | 0.25 | 0.94 | 0.60 | 0.82 | +0.28 | +51.86% | 0.00 | 17 | 1,063 | 1.00 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 220.00 | 0.45 | 0.75 | 0.60 | 0.57 | -0.03 | -5.00% | 0.00 | 30 | 1,088 | 1.10 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 230.00 | 0.01 | 0.74 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.92 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 240.00 | 0.17 | 0.80 | 0.49 | 0.42 | -0.06 | -12.50% | 0.00 | 3 | 895 | 1.10 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 250.00 | 0.02 | 0.45 | 0.24 | 0.50 | +0.12 | +31.58% | 0.00 | 1 | 629 | 0.98 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 260.00 | 0.20 | 0.95 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 270.00 | 0.30 | 0.89 | 0.60 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.17 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 27.50 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.53 | 0.27 | 0.05 | -0.21 | -80.77% | 0.01 | 3 | 77 | 1.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 32.50 | 0.00 | 1.39 | 0.70 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 112 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:07 PM EST |
| 40.00 | 0.12 | 0.20 | 0.16 | 0.12 | -0.12 | -50.00% | 0.00 | 31 | 1,888 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 45.00 | 0.15 | 0.65 | 0.40 | 0.29 | -0.05 | -14.71% | 0.01 | 24 | 172 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 47.50 | 0.05 | 0.79 | 0.42 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 0.30 | 0.69 | 0.50 | 0.40 | -0.02 | -4.77% | 0.01 | 14 | 816 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 52.50 | 0.16 | 0.90 | 0.53 | 0.70 | +0.20 | +40.00% | 0.01 | 3 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 0.44 | 0.66 | 0.55 | 0.54 | -0.18 | -25.00% | 0.01 | 22 | 10,972 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 57.50 | 0.50 | 0.78 | 0.64 | 0.61 | -0.61 | -50.00% | 0.01 | 1 | 92 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 0.71 | 0.93 | 0.82 | 0.82 | -0.02 | -2.39% | 0.01 | 114 | 14,942 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 62.50 | 0.95 | 1.13 | 1.04 | 0.98 | -0.09 | -8.42% | 0.02 | 1 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 1.19 | 1.38 | 1.29 | 1.23 | -0.05 | -3.91% | 0.02 | 16 | 940 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 67.50 | 1.43 | 1.64 | 1.54 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 408 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 1.78 | 2.01 | 1.90 | 1.92 | -0.02 | -1.04% | 0.03 | 114 | 6,061 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 2.18 | 2.52 | 2.35 | 2.35 | +0.14 | +6.34% | 0.03 | 2 | 246 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 2.66 | 3.00 | 2.83 | 2.83 | -0.15 | -5.04% | 0.04 | 45 | 1,153 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 77.50 | 3.25 | 3.55 | 3.40 | 3.35 | -0.11 | -3.18% | 0.04 | 3 | 148 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 3.90 | 4.15 | 4.03 | 3.97 | -0.38 | -8.74% | 0.05 | 165 | 2,501 | 0.85 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 82.50 | 4.65 | 4.95 | 4.80 | 4.60 | -0.60 | -11.54% | 0.06 | 6 | 232 | 0.84 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 5.50 | 6.05 | 5.78 | 5.55 | -0.45 | -7.50% | 0.07 | 58 | 1,128 | 0.85 | -0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 87.50 | 6.45 | 6.95 | 6.70 | 6.25 | +0.05 | +0.81% | 0.08 | 23 | 64 | 0.86 | -0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 7.45 | 7.95 | 7.70 | 7.59 | -0.48 | -5.95% | 0.09 | 77 | 1,558 | 0.84 | -0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 92.50 | 8.45 | 9.20 | 8.83 | 9.00 | +0.20 | +2.28% | 0.10 | 42 | 172 | 0.85 | -0.23 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 9.60 | 10.30 | 9.95 | 10.00 | -0.30 | -2.92% | 0.10 | 212 | 968 | 0.86 | -0.28 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 12.15 | 13.00 | 12.58 | 12.60 | -0.45 | -3.45% | 0.13 | 115 | 3,192 | 0.85 | -0.36 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 15.10 | 16.15 | 15.63 | 15.88 | -0.27 | -1.68% | 0.15 | 23 | 1,125 | 0.86 | -0.44 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 18.50 | 19.45 | 18.98 | 19.00 | -0.50 | -2.57% | 0.17 | 112 | 2,646 | 0.87 | -0.52 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 21.60 | 23.70 | 22.65 | 22.91 | -0.44 | -1.89% | 0.20 | 70 | 1,347 | 0.87 | -0.58 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 25.40 | 27.35 | 26.38 | 26.63 | -0.79 | -2.89% | 0.22 | 305 | 4,925 | 0.88 | -0.64 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 29.30 | 31.80 | 30.55 | 30.45 | -0.51 | -1.65% | 0.24 | 36 | 1,430 | 0.88 | -0.69 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 130.00 | 33.35 | 35.90 | 34.63 | 34.29 | -1.35 | -3.79% | 0.27 | 96 | 2,305 | 0.87 | -0.73 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 135.00 | 37.60 | 40.25 | 38.93 | 38.53 | -1.47 | -3.68% | 0.29 | 18 | 604 | 0.90 | -0.77 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 140.00 | 42.30 | 45.00 | 43.65 | 43.05 | -1.74 | -3.89% | 0.31 | 13 | 1,362 | 0.92 | -0.80 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 145.00 | 46.90 | 49.50 | 48.20 | 47.67 | -0.41 | -0.86% | 0.33 | 378 | 1,038 | 0.93 | -0.83 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 150.00 | 51.65 | 52.95 | 52.30 | 52.18 | -0.89 | -1.68% | 0.35 | 43 | 1,796 | 0.91 | -0.85 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 155.00 | 55.80 | 58.35 | 57.08 | 59.15 | +1.18 | +2.04% | 0.37 | 38 | 1,514 | 0.96 | -0.87 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 160.00 | 60.55 | 62.70 | 61.63 | 67.45 | +4.94 | +7.91% | 0.39 | 15 | 4,683 | 0.93 | -0.89 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 165.00 | 65.35 | 67.65 | 66.50 | 68.13 | +1.33 | +2.00% | 0.40 | 1 | 253 | 0.99 | -0.90 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 170.00 | 70.05 | 72.60 | 71.33 | 74.00 | +2.00 | +2.78% | 0.42 | 1 | 742 | 1.01 | -0.92 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 175.00 | 74.85 | 77.25 | 76.05 | 73.80 | -2.70 | -3.53% | 0.43 | 3 | 323 | 1.22 | -0.93 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 180.00 | 79.85 | 82.35 | 81.10 | 81.10 | -0.40 | -0.50% | 0.45 | 4 | 1,607 | 1.26 | -0.94 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 185.00 | 84.70 | 87.25 | 85.98 | 84.25 | -0.95 | -1.12% | 0.46 | 2 | 226 | 1.27 | -0.95 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 190.00 | 89.50 | 92.00 | 90.75 | 88.77 | 0.00 | 0.00% | 0.48 | 0 | 151 | 1.31 | -0.95 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 195.00 | 94.55 | 96.90 | 95.73 | 93.76 | 0.00 | 0.00% | 0.49 | 0 | 589 | 1.34 | -0.96 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 200.00 | 99.45 | 101.80 | 100.63 | 100.33 | +1.21 | +1.23% | 0.50 | 2 | 817 | 1.36 | -0.97 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 210.00 | 109.20 | 111.60 | 110.40 | 106.87 | 0.00 | 0.00% | 0.53 | 0 | 33 | 1.41 | -0.98 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 220.00 | 119.05 | 121.40 | 120.23 | 116.23 | 0.00 | 0.00% | 0.55 | 0 | 89 | 1.46 | -0.98 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 230.00 | 128.95 | 131.35 | 130.15 | 128.46 | 0.00 | 0.00% | 0.57 | 0 | 49 | 1.50 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 240.00 | 138.85 | 141.15 | 140.00 | 138.11 | 0.00 | 0.00% | 0.58 | 0 | 83 | 1.54 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 250.00 | 148.65 | 151.05 | 149.85 | 148.05 | 0.00 | 0.00% | 0.60 | 0 | 60 | 1.59 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 260.00 | 158.55 | 160.95 | 159.75 | 160.94 | 0.00 | 0.00% | 0.61 | 0 | 118 | 1.64 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 270.00 | 168.55 | 170.85 | 169.70 | 167.49 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 280.00 | 178.45 | 181.20 | 179.83 | 180.28 | -0.12 | -0.07% | 0.64 | 2 | 139 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |