Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $103.22 as of 3/31/2025 3:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.50 | 37.95 | 37.06 | -0.55 | -1.47% | 1 | 17 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 32.45 | 32.95 | 31.50 | -1.85 | -5.55% | 21 | 95 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 27.40 | 28.20 | 28.42 | 0.00 | 0.00% | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 22.55 | 22.95 | 22.35 | -0.90 | -3.88% | 92 | 69 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 17.60 | 18.05 | 16.22 | -2.11 | -11.52% | 46 | 30 | 1.09 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.00 | 15.65 | 16.35 | 15.35 | -2.75 | -15.20% | 18 | 9 | 1.13 | 0.98 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 88.00 | 14.65 | 15.00 | 14.30 | -4.40 | -23.53% | 42 | 53 | 0.88 | 0.98 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 89.00 | 13.60 | 14.35 | 13.35 | -11.15 | -45.51% | 7 | 19 | 0.91 | 0.97 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 12.70 | 13.10 | 12.60 | -0.40 | -3.08% | 50 | 251 | 0.85 | 0.96 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 91.00 | 11.75 | 12.15 | 11.25 | -1.60 | -12.46% | 78 | 59 | 0.68 | 0.95 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.00 | 10.75 | 11.10 | 10.35 | -1.05 | -9.22% | 80 | 84 | 0.68 | 0.94 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 93.00 | 9.80 | 10.10 | 9.73 | -0.83 | -7.86% | 61 | 68 | 0.65 | 0.92 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 94.00 | 8.90 | 9.15 | 8.65 | -8.85 | -50.58% | 55 | 54 | 0.67 | 0.90 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 8.00 | 8.30 | 7.75 | -0.95 | -10.92% | 153 | 553 | 0.64 | 0.88 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 7.05 | 7.40 | 6.70 | -1.14 | -14.55% | 81 | 138 | 0.61 | 0.85 | 0.04 | -0.21 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 97.00 | 6.15 | 6.60 | 6.10 | -0.65 | -9.63% | 254 | 296 | 0.58 | 0.82 | 0.04 | -0.23 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 98.00 | 5.50 | 5.60 | 5.50 | -0.65 | -10.57% | 338 | 315 | 0.59 | 0.78 | 0.05 | -0.24 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 99.00 | 4.70 | 4.85 | 4.75 | -0.60 | -11.22% | 1,330 | 552 | 0.58 | 0.74 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 4.00 | 4.10 | 4.10 | -0.63 | -13.32% | 11,799 | 2,250 | 0.57 | 0.68 | 0.06 | -0.28 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 3.35 | 3.45 | 3.31 | -0.54 | -14.03% | 5,174 | 1,442 | 0.56 | 0.62 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 102.00 | 2.77 | 2.80 | 2.72 | -0.60 | -18.08% | 8,244 | 674 | 0.55 | 0.56 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 103.00 | 2.23 | 2.26 | 2.19 | -0.57 | -20.66% | 5,321 | 1,255 | 0.55 | 0.49 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 1.76 | 1.79 | 1.76 | -0.49 | -21.78% | 3,524 | 2,551 | 0.54 | 0.42 | 0.07 | -0.28 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 1.36 | 1.39 | 1.39 | -0.41 | -22.78% | 7,520 | 3,215 | 0.53 | 0.35 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 106.00 | 1.03 | 1.06 | 1.05 | -0.37 | -26.06% | 3,879 | 3,387 | 0.53 | 0.29 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 107.00 | 0.76 | 0.79 | 0.76 | -0.35 | -31.54% | 2,694 | 9,196 | 0.53 | 0.23 | 0.05 | -0.21 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 108.00 | 0.56 | 0.58 | 0.55 | -0.30 | -35.30% | 2,965 | 3,123 | 0.52 | 0.18 | 0.05 | -0.18 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 109.00 | 0.41 | 0.43 | 0.43 | -0.23 | -34.85% | 2,112 | 2,018 | 0.53 | 0.15 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 0.29 | 0.31 | 0.29 | -0.19 | -39.59% | 6,586 | 7,543 | 0.53 | 0.11 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 111.00 | 0.21 | 0.22 | 0.21 | -0.15 | -41.67% | 1,538 | 9,513 | 0.53 | 0.09 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 112.00 | 0.15 | 0.17 | 0.15 | -0.14 | -48.28% | 1,333 | 3,433 | 0.54 | 0.07 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 113.00 | 0.11 | 0.12 | 0.12 | -0.09 | -42.86% | 1,343 | 3,374 | 0.54 | 0.05 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 114.00 | 0.08 | 0.09 | 0.09 | -0.07 | -43.75% | 465 | 9,820 | 0.55 | 0.04 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 4,912 | 4,815 | 0.56 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 116.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 393 | 1,497 | 0.58 | 0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 117.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 423 | 3,764 | 0.60 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 118.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 304 | 1,940 | 0.61 | 0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 119.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 148 | 1,350 | 0.65 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1,287 | 18,568 | 0.65 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 121.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 40 | 1,083 | 0.68 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 122.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 279 | 1,609 | 0.71 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 123.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 103 | 784 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 124.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 242 | 661 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 100 | 1,706 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 126.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 396 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 127.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 670 | 205 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 735 | 727 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 31 | 223 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 150 | 3,300 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 4,510 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,551 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 475 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 1,187 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 716 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.01 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.01 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 8,908 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 3,433 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 55 | 663 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 520 | 940 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 779 | 1,211 | 0.80 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 1,353 | 150 | 0.77 | -0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 88.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 325 | 277 | 0.76 | -0.02 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 89.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 705 | 423 | 0.74 | -0.03 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.11 | 0.12 | 0.11 | -0.01 | -8.34% | 4,971 | 1,950 | 0.72 | -0.04 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 91.00 | 0.13 | 0.15 | 0.14 | -0.05 | -26.32% | 360 | 1,074 | 0.70 | -0.05 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.00 | 0.17 | 0.18 | 0.18 | -0.02 | -10.00% | 341 | 523 | 0.68 | -0.06 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 93.00 | 0.22 | 0.23 | 0.27 | +0.03 | +12.50% | 672 | 692 | 0.66 | -0.08 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 94.00 | 0.28 | 0.29 | 0.28 | -0.05 | -15.16% | 2,475 | 541 | 0.64 | -0.10 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.35 | 0.37 | 0.36 | -0.04 | -10.00% | 5,227 | 1,595 | 0.62 | -0.12 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 0.46 | 0.47 | 0.58 | +0.05 | +9.44% | 2,170 | 1,872 | 0.61 | -0.15 | 0.04 | -0.21 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 97.00 | 0.59 | 0.60 | 0.59 | -0.08 | -11.94% | 3,211 | 1,890 | 0.60 | -0.18 | 0.04 | -0.23 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 98.00 | 0.76 | 0.78 | 0.76 | -0.08 | -9.53% | 5,510 | 1,151 | 0.59 | -0.22 | 0.05 | -0.24 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 99.00 | 0.97 | 0.99 | 0.98 | -0.08 | -7.55% | 5,567 | 1,578 | 0.57 | -0.26 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 1.25 | 1.26 | 1.26 | -0.07 | -5.27% | 12,556 | 3,618 | 0.56 | -0.32 | 0.06 | -0.28 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 1.57 | 1.59 | 1.59 | -0.06 | -3.64% | 9,441 | 1,220 | 0.56 | -0.38 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 102.00 | 1.96 | 1.98 | 1.95 | -0.07 | -3.47% | 7,802 | 2,197 | 0.55 | -0.44 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 103.00 | 2.41 | 2.45 | 2.49 | +0.03 | +1.22% | 835 | 2,358 | 0.54 | -0.51 | 0.07 | -0.29 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 2.95 | 2.99 | 2.95 | +0.02 | +0.69% | 647 | 1,514 | 0.53 | -0.58 | 0.07 | -0.28 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 3.55 | 3.65 | 3.59 | +0.09 | +2.58% | 413 | 3,375 | 0.52 | -0.65 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 106.00 | 4.20 | 4.30 | 4.35 | +0.35 | +8.75% | 203 | 2,064 | 0.52 | -0.71 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 107.00 | 4.95 | 5.05 | 5.05 | +0.25 | +5.21% | 262 | 1,476 | 0.52 | -0.77 | 0.05 | -0.21 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 108.00 | 5.70 | 5.95 | 5.88 | +0.43 | +7.89% | 131 | 2,330 | 0.51 | -0.82 | 0.05 | -0.18 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 109.00 | 6.45 | 6.80 | 6.82 | +0.59 | +9.47% | 65 | 1,261 | 0.50 | -0.85 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 7.35 | 7.70 | 7.75 | +0.65 | +9.16% | 507 | 2,648 | 0.50 | -0.89 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 111.00 | 8.20 | 8.65 | 8.80 | +0.30 | +3.53% | 52 | 709 | 0.47 | -0.91 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 112.00 | 9.20 | 9.60 | 9.43 | +0.35 | +3.86% | 102 | 761 | 0.65 | -0.93 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 113.00 | 10.20 | 10.55 | 10.90 | +0.89 | +8.90% | 106 | 529 | 0.67 | -0.95 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 114.00 | 11.10 | 11.55 | 11.60 | +0.58 | +5.27% | 69 | 1,059 | 0.74 | -0.96 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 12.15 | 12.55 | 12.63 | +0.57 | +4.73% | 142 | 1,313 | 0.79 | -0.97 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 116.00 | 13.20 | 13.50 | 13.80 | +0.98 | +7.65% | 73 | 688 | 0.76 | -0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 117.00 | 14.20 | 14.50 | 15.60 | +1.80 | +13.05% | 16 | 141 | 0.84 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 118.00 | 15.10 | 15.50 | 15.70 | +0.93 | +6.30% | 46 | 226 | 0.88 | -0.99 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 119.00 | 15.75 | 16.65 | 17.00 | +0.98 | +6.12% | 7 | 80 | 0.96 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 17.10 | 17.50 | 17.60 | +0.60 | +3.53% | 38 | 251 | 0.92 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 121.00 | 17.80 | 18.70 | 19.78 | +2.13 | +12.07% | 17 | 32 | 1.22 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 122.00 | 19.10 | 19.50 | 19.75 | +1.39 | +7.58% | 53 | 45 | 1.04 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 123.00 | 20.10 | 20.60 | 21.40 | +1.58 | +7.98% | 2 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 124.00 | 20.75 | 21.60 | 21.95 | +1.10 | +5.28% | 15 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 21.75 | 22.70 | 22.95 | +0.88 | +3.99% | 9 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 126.00 | 22.75 | 23.70 | 24.50 | +1.68 | +7.37% | 3 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 127.00 | 24.05 | 24.70 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 128.00 | 24.95 | 25.70 | 24.65 | 0.00 | 0.00% | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 129.00 | 25.95 | 26.65 | 25.65 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 26.95 | 27.70 | 23.76 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 32.00 | 32.85 | 33.65 | +2.20 | +7.00% | 11 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 36.90 | 37.80 | 33.10 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 41.95 | 42.85 | 38.15 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 46.95 | 47.70 | 49.01 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 51.90 | 52.75 | 49.30 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 56.90 | 57.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 165.00 | 61.90 | 62.75 | 61.37 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 66.90 | 67.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 175.00 | 71.95 | 72.75 | 60.90 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 76.95 | 77.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 185.00 | 81.95 | 82.75 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 190.00 | 86.90 | 87.70 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 195.00 | 91.90 | 92.75 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 200.00 | 96.90 | 97.70 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 205.00 | 101.90 | 102.75 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 210.00 | 106.90 | 107.70 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 215.00 | 111.90 | 112.75 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 220.00 | 116.90 | 117.70 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |