Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $47.93 as of 5/30/2025 8:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.15 | 30.10 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 24.15 | 28.10 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 23.65 | 27.60 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 23.15 | 27.05 | 29.25 | 0.00 | 0.00% | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 22.25 | 26.10 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 21.15 | 25.10 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 20.15 | 24.10 | 6.90 | 0.00 | 0.00% | 0 | 6 | 4.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 19.15 | 23.10 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 18.95 | 21.20 | 5.96 | 0.00 | 0.00% | 0 | 5 | 4.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 17.15 | 21.10 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 29.50 | 16.65 | 20.60 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 16.40 | 20.10 | 14.25 | 0.00 | 0.00% | 0 | 10 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 15.65 | 19.60 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 31.00 | 15.85 | 18.30 | 18.91 | 0.00 | 0.00% | 0 | 38 | 3.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 14.65 | 18.60 | 2.42 | 0.00 | 0.00% | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 14.60 | 17.90 | 16.54 | -0.18 | -1.08% | 5 | 36 | 3.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 14.10 | 17.60 | 16.85 | 0.00 | 0.00% | 0 | 9 | 3.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 13.80 | 16.40 | 19.43 | 0.00 | 0.00% | 0 | 45 | 2.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 33.50 | 13.65 | 14.85 | 1.57 | 0.00 | 0.00% | 0 | 18 | 3.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 13.15 | 14.20 | 14.03 | 0.00 | 0.00% | 0 | 36 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 34.50 | 12.85 | 14.20 | 1.33 | 0.00 | 0.00% | 0 | 12 | 2.88 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 12.50 | 13.20 | 13.50 | -3.65 | -21.29% | 1 | 76 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.50 | 11.50 | 12.80 | 17.07 | 0.00 | 0.00% | 0 | 34 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 36.00 | 11.85 | 12.15 | 11.96 | -0.62 | -4.93% | 2 | 28 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 36.50 | 9.75 | 13.55 | 11.05 | 0.00 | 0.00% | 0 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 37.00 | 10.85 | 11.25 | 12.44 | 0.00 | 0.00% | 0 | 102 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 37.50 | 10.10 | 11.00 | 10.77 | -1.01 | -8.58% | 2 | 10 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 38.00 | 9.20 | 10.30 | 10.04 | -0.82 | -7.56% | 83 | 107 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 38.50 | 9.15 | 9.75 | 0.48 | 0.00 | 0.00% | 0 | 37 | 1.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 39.00 | 8.60 | 9.30 | 9.77 | 0.00 | 0.00% | 0 | 61 | 1.86 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 39.50 | 8.40 | 9.90 | 12.65 | 0.00 | 0.00% | 0 | 9 | 1.67 | 0.99 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 7.10 | 8.30 | 7.80 | -4.44 | -36.28% | 15 | 60 | 1.71 | 0.98 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 40.50 | 5.80 | 9.05 | 7.40 | % | 1 | 0 | 1.93 | 0.98 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 41.00 | 6.75 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 66 | 1.57 | 0.96 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 42.00 | 5.15 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 86 | 1.29 | 0.94 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 43.00 | 4.55 | 5.40 | 5.20 | +0.10 | +1.97% | 4 | 44 | 1.45 | 0.91 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 44.00 | 3.35 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 43 | 0.86 | 0.87 | 0.05 | -0.09 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 2.75 | 3.45 | 3.65 | -0.05 | -1.36% | 52 | 108 | 0.48 | 0.82 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 2.38 | 2.68 | 2.51 | -0.24 | -8.73% | 4 | 32 | 0.73 | 0.75 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 47.00 | 1.73 | 1.86 | 1.90 | -0.06 | -3.07% | 32 | 131 | 0.40 | 0.66 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 48.00 | 1.10 | 1.44 | 1.35 | -0.23 | -14.56% | 114 | 105 | 0.42 | 0.54 | 0.13 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 0.67 | 1.01 | 0.86 | -0.24 | -21.82% | 89 | 146 | 0.42 | 0.41 | 0.13 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.47 | 0.54 | 0.55 | -0.20 | -26.67% | 113 | 659 | 0.44 | 0.29 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 0.24 | 0.34 | 0.32 | -0.12 | -27.28% | 11 | 93 | 0.43 | 0.19 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 0.16 | 0.20 | 0.15 | -0.14 | -48.28% | 121 | 552 | 0.46 | 0.13 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 0.09 | 0.12 | 0.12 | -0.13 | -52.00% | 19 | 147 | 0.47 | 0.08 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 0.05 | 0.13 | 0.13 | -0.04 | -23.53% | 9 | 122 | 0.48 | 0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.24 | 0.07 | -0.04 | -36.37% | 240 | 180 | 0.66 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 0.01 | 0.30 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 56.50 | 0.01 | 0.11 | 0.05 | -0.01 | -16.67% | 2 | 50 | 0.71 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 57.50 | 0.00 | 0.12 | 0.04 | % | 2 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 58.00 | 0.00 | 0.13 | 0.07 | -0.18 | -72.00% | 2 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 58.50 | 0.00 | 1.17 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 243 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 1.27 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 32 | 2.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.03 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.05 | 0.53 | 0.00 | 0.00% | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 222 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 24 | 4.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 1.27 | 0.70 | 0.00 | 0.00% | 0 | 143 | 3.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 11 | 3.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.57 | 0.30 | 0.00 | 0.00% | 0 | 54 | 2.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 9 | 3.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 1.27 | 1.86 | 0.00 | 0.00% | 0 | 23 | 3.18 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 41 | 3.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 28 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.20 | 0.11 | -2.04 | -94.89% | 1 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.20 | 0.25 | +0.20 | +400.00% | 1 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 14 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 129 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 38.00 | 0.01 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 38.50 | 0.01 | 1.28 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 39.00 | 0.01 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.03 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 39.50 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.97 | -0.01 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 0.01 | 0.08 | 0.07 | -0.03 | -30.00% | 19 | 367 | 0.68 | -0.02 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 40.50 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 315 | 0.77 | -0.02 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.13 | 0.08 | -0.04 | -33.34% | 3 | 36 | 0.64 | -0.04 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 42.00 | 0.06 | 0.15 | 0.12 | -0.03 | -20.00% | 13 | 1,372 | 0.61 | -0.06 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 43.00 | 0.11 | 0.16 | 0.16 | -0.11 | -40.75% | 56 | 74 | 0.59 | -0.09 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 44.00 | 0.17 | 0.23 | 0.23 | -0.10 | -30.31% | 124 | 149 | 0.55 | -0.13 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.28 | 0.35 | 0.30 | -0.19 | -38.78% | 176 | 604 | 0.53 | -0.18 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 0.47 | 0.54 | 0.50 | -0.27 | -35.07% | 91 | 178 | 0.51 | -0.25 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 47.00 | 0.76 | 0.95 | 0.76 | -0.37 | -32.75% | 54 | 91 | 0.52 | -0.34 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 48.00 | 1.21 | 1.25 | 1.24 | -0.18 | -12.68% | 87 | 600 | 0.50 | -0.46 | 0.13 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 1.76 | 1.86 | 1.65 | -0.56 | -25.34% | 37 | 19 | 0.54 | -0.59 | 0.13 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 2.43 | 2.59 | 2.43 | -0.37 | -13.22% | 26 | 189 | 0.51 | -0.71 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 3.20 | 3.45 | 3.26 | +0.52 | +18.98% | 3 | 23 | 0.56 | -0.81 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 4.10 | 4.80 | 4.08 | -0.90 | -18.08% | 3 | 143 | 0.90 | -0.87 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 4.70 | 5.30 | 3.35 | 0.00 | 0.00% | 0 | 19 | 1.16 | -0.92 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 4.65 | 7.35 | 2.92 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.95 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 6.65 | 7.35 | 7.58 | 0.00 | 0.00% | 0 | 53 | 1.46 | -0.97 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 6.05 | 9.80 | 8.61 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 56.50 | 7.35 | 9.55 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 57.00 | 7.60 | 10.20 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 57.50 | 7.80 | 10.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 58.00 | 8.65 | 11.15 | 10.18 | -0.56 | -5.22% | 4 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 58.50 | 9.20 | 11.55 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 59.00 | 9.40 | 12.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 11.20 | 13.05 | 12.93 | 0.00 | 0.00% | 0 | 12 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 11.60 | 14.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 62.00 | 12.60 | 15.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 63.00 | 13.65 | 16.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 64.00 | 14.00 | 17.75 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 15.60 | 17.75 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 20.00 | 23.85 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 25.05 | 29.00 | 22.15 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |