Options Chain for VALERO ENERGY CORP COM (VLO) - $152.01 as of 8/29/2025 9:18:57 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 | 95.60 | 98.60 | 97.10 | % | 1.77 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
60.00 | 90.75 | 93.40 | 92.08 | 70.65 | 0.00 | 0.00% | 1.53 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 4:00:02 PM EST |
65.00 | 86.45 | 88.90 | 87.68 | % | 1.35 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
70.00 | 80.90 | 84.05 | 82.48 | 63.45 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/29/2025 4:00:02 PM EST |
75.00 | 75.90 | 78.45 | 77.18 | 60.95 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 4:00:02 PM EST |
80.00 | 71.05 | 73.60 | 72.33 | 61.30 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
85.00 | 66.20 | 68.20 | 67.20 | 56.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
90.00 | 61.15 | 63.50 | 62.33 | 44.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/29/2025 4:00:02 PM EST |
95.00 | 56.00 | 59.10 | 57.55 | 41.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
100.00 | 51.65 | 53.90 | 52.78 | 38.75 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
105.00 | 46.35 | 48.35 | 47.35 | 29.24 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
110.00 | 41.15 | 43.00 | 42.08 | 34.94 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:02 PM EST |
115.00 | 36.30 | 37.80 | 37.05 | 37.03 | +4.83 | +15.00% | 0.32 | 1 | 510 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
120.00 | 31.35 | 32.90 | 32.13 | 25.51 | 0.00 | 0.00% | 0.27 | 0 | 514 | 0.65 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
124.00 | 27.25 | 29.20 | 28.23 | % | 0.23 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
125.00 | 26.85 | 27.95 | 27.40 | 26.09 | -0.16 | -0.61% | 0.22 | 1 | 3,275 | 0.58 | 0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
126.00 | 26.15 | 27.05 | 26.60 | % | 0.21 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
127.00 | 25.25 | 26.15 | 25.70 | % | 0.20 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
128.00 | 24.30 | 25.20 | 24.75 | % | 0.19 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
129.00 | 22.40 | 24.20 | 23.30 | % | 0.18 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
130.00 | 22.20 | 23.75 | 22.98 | 22.25 | +1.40 | +6.72% | 0.18 | 3 | 2,516 | 0.46 | 0.96 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
131.00 | 21.35 | 22.25 | 21.80 | % | 0.17 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
132.00 | 20.20 | 21.55 | 20.88 | % | 0.16 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
133.00 | 18.70 | 20.45 | 19.58 | 6.72 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.94 | 0.01 | -0.05 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
134.00 | 18.50 | 19.30 | 18.90 | 11.16 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.06 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
135.00 | 16.70 | 18.45 | 17.58 | 16.75 | -0.60 | -3.46% | 0.13 | 3 | 1,356 | 0.41 | 0.92 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
136.00 | 16.55 | 17.50 | 17.03 | 5.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.91 | 0.01 | -0.07 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
137.00 | 14.75 | 16.25 | 15.50 | 14.57 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.34 | 0.90 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
138.00 | 14.75 | 15.25 | 15.00 | 14.95 | +0.70 | +4.92% | 0.11 | 3 | 153 | 0.33 | 0.89 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
139.00 | 13.80 | 14.35 | 14.08 | 14.05 | +0.35 | +2.56% | 0.10 | 6 | 161 | 0.33 | 0.87 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
140.00 | 12.80 | 13.40 | 13.10 | 12.55 | +0.55 | +4.59% | 0.09 | 18 | 1,683 | 0.32 | 0.85 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
141.00 | 11.15 | 12.70 | 11.93 | 11.38 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.33 | 0.83 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
142.00 | 10.25 | 11.90 | 11.08 | 11.23 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.33 | 0.82 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
143.00 | 9.45 | 11.05 | 10.25 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.32 | 0.80 | 0.02 | -0.09 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
144.00 | 8.05 | 10.05 | 9.05 | 8.89 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.23 | 0.78 | 0.03 | -0.09 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
145.00 | 8.50 | 9.20 | 8.85 | 8.42 | -0.30 | -3.44% | 0.06 | 12 | 2,021 | 0.29 | 0.75 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
146.00 | 7.90 | 8.60 | 8.25 | 8.05 | +0.61 | +8.20% | 0.06 | 3 | 93 | 0.31 | 0.73 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
147.00 | 7.10 | 7.70 | 7.40 | 7.08 | +0.62 | +9.60% | 0.05 | 1 | 10 | 0.29 | 0.70 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
148.00 | 6.10 | 6.95 | 6.53 | 6.65 | -0.15 | -2.21% | 0.04 | 36 | 8 | 0.29 | 0.67 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
149.00 | 5.80 | 6.35 | 6.08 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.29 | 0.64 | 0.04 | -0.11 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
150.00 | 5.00 | 5.55 | 5.28 | 5.20 | -0.07 | -1.33% | 0.04 | 44 | 2,433 | 0.28 | 0.60 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
152.50 | 3.60 | 5.00 | 4.30 | 3.75 | 0.00 | 0.00% | 0.03 | 82 | 175 | 0.30 | 0.51 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
155.00 | 2.63 | 3.40 | 3.02 | 2.59 | -0.08 | -3.00% | 0.02 | 34 | 3,111 | 0.29 | 0.41 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
157.50 | 1.65 | 2.21 | 1.93 | 1.55 | -0.24 | -13.41% | 0.01 | 1 | 46 | 0.27 | 0.31 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
160.00 | 1.03 | 1.53 | 1.28 | 1.31 | +0.02 | +1.55% | 0.01 | 20 | 1,549 | 0.27 | 0.24 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
165.00 | 0.46 | 0.78 | 0.62 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2,353 | 0.28 | 0.13 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
170.00 | 0.12 | 0.46 | 0.29 | 0.21 | +0.05 | +31.25% | 0.00 | 2 | 1,573 | 0.29 | 0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
175.00 | 0.04 | 0.52 | 0.28 | 0.44 | +0.38 | +633.34% | 0.00 | 1 | 1,159 | 0.33 | 0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
180.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.51 | 0.01 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
185.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:02 PM EST |
190.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
195.00 | 0.01 | 0.76 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
200.00 | 0.00 | 0.76 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 4:00:02 PM EST |
210.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/29/2025 4:00:02 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 4:00:02 PM EST |
60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/29/2025 4:00:02 PM EST |
65.00 | 0.00 | 0.73 | 0.37 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 4:00:02 PM EST |
70.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 4:00:02 PM EST |
75.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/29/2025 4:00:02 PM EST |
80.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:02 PM EST |
85.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:02 PM EST |
95.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
100.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
105.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
110.00 | 0.01 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
115.00 | 0.00 | 0.59 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
120.00 | 0.07 | 0.34 | 0.21 | 0.08 | -0.06 | -42.86% | 0.00 | 15 | 647 | 0.52 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
124.00 | 0.01 | 0.86 | 0.44 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
125.00 | 0.11 | 0.38 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 43 | 2,566 | 0.42 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
126.00 | 0.01 | 0.72 | 0.37 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | -0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
127.00 | 0.01 | 0.61 | 0.31 | 0.23 | +0.04 | +21.06% | 0.00 | 1 | 3 | 0.41 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
128.00 | 0.02 | 0.70 | 0.36 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.03 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
129.00 | 0.06 | 0.99 | 0.53 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | -0.03 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
130.00 | 0.20 | 0.46 | 0.33 | 0.33 | -0.03 | -8.34% | 0.00 | 6 | 1,466 | 0.41 | -0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
131.00 | 0.08 | 0.68 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.05 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
132.00 | 0.07 | 0.57 | 0.32 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.06 | 0.01 | -0.05 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
133.00 | 0.23 | 0.51 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.37 | -0.06 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
134.00 | 0.28 | 0.58 | 0.43 | 0.40 | +0.01 | +2.57% | 0.00 | 1 | 3 | 0.37 | -0.07 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
135.00 | 0.37 | 0.46 | 0.42 | 0.42 | -0.03 | -6.67% | 0.00 | 9 | 675 | 0.35 | -0.08 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
136.00 | 0.37 | 0.53 | 0.45 | 0.48 | -0.77 | -61.60% | 0.00 | 2 | 5 | 0.34 | -0.09 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
137.00 | 0.42 | 1.23 | 0.83 | 0.54 | -0.06 | -10.00% | 0.01 | 5 | 41 | 0.38 | -0.10 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
138.00 | 0.50 | 1.30 | 0.90 | 0.69 | -0.19 | -21.60% | 0.01 | 1 | 23 | 0.37 | -0.11 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
139.00 | 0.59 | 1.52 | 1.06 | 0.75 | -0.14 | -15.73% | 0.01 | 2 | 8 | 0.37 | -0.13 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
140.00 | 0.70 | 0.87 | 0.79 | 0.88 | -0.01 | -1.13% | 0.01 | 6 | 673 | 0.32 | -0.15 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
141.00 | 0.78 | 0.98 | 0.88 | 0.95 | -0.17 | -15.18% | 0.01 | 1 | 13 | 0.31 | -0.17 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
142.00 | 0.87 | 1.39 | 1.13 | 1.11 | -0.04 | -3.48% | 0.01 | 36 | 218 | 0.32 | -0.18 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
143.00 | 1.02 | 1.43 | 1.23 | 1.38 | -0.06 | -4.17% | 0.01 | 1 | 88 | 0.31 | -0.20 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
144.00 | 1.21 | 2.42 | 1.82 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.22 | 0.03 | -0.09 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
145.00 | 1.37 | 1.79 | 1.58 | 1.66 | -0.25 | -13.09% | 0.01 | 29 | 638 | 0.30 | -0.25 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
146.00 | 1.61 | 2.16 | 1.89 | 2.21 | % | 0.01 | 159 | 0 | 0.30 | -0.27 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
147.00 | 1.81 | 2.38 | 2.10 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.30 | -0.30 | 0.03 | -0.10 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
148.00 | 2.11 | 2.68 | 2.40 | 2.47 | -1.33 | -35.00% | 0.02 | 7 | 1 | 0.29 | -0.33 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
149.00 | 2.40 | 2.84 | 2.62 | % | 0.02 | 0 | 0 | 0.28 | -0.36 | 0.04 | -0.11 | 8/29/2025 4:00:02 PM EST | |||
150.00 | 2.75 | 3.25 | 3.00 | 3.20 | -0.30 | -8.58% | 0.02 | 135 | 173 | 0.28 | -0.40 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
152.50 | 3.80 | 4.20 | 4.00 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.49 | 0.04 | -0.10 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
155.00 | 5.15 | 5.75 | 5.45 | 13.83 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.27 | -0.59 | 0.04 | -0.10 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
157.50 | 6.80 | 7.65 | 7.23 | % | 0.05 | 0 | 0 | 0.28 | -0.69 | 0.04 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
160.00 | 8.70 | 9.35 | 9.03 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.27 | -0.76 | 0.03 | -0.08 | 7/17/2025 | 8/29/2025 4:00:02 PM EST |
165.00 | 12.55 | 13.80 | 13.18 | 21.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.06 | 7/17/2025 | 8/29/2025 4:00:02 PM EST |
170.00 | 17.40 | 18.30 | 17.85 | 34.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.93 | 0.01 | -0.04 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
175.00 | 22.25 | 24.45 | 23.35 | 36.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
180.00 | 27.30 | 29.45 | 28.38 | % | 0.16 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
185.00 | 31.60 | 34.40 | 33.00 | 49.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 8/29/2025 4:00:02 PM EST |
190.00 | 36.90 | 39.40 | 38.15 | 51.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:02 PM EST |
195.00 | 41.60 | 44.25 | 42.93 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
200.00 | 46.85 | 49.20 | 48.03 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
210.00 | 56.30 | 59.35 | 57.83 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |