Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $127.49 as of 5/30/2025 5:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 67.35 | 71.60 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 62.35 | 66.65 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 57.35 | 61.65 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 52.35 | 56.65 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 47.75 | 51.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 43.45 | 46.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 38.40 | 41.45 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 32.95 | 36.35 | 41.40 | 0.00 | 0.00% | 0 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 93.00 | 30.40 | 33.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 94.00 | 29.45 | 32.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 28.35 | 31.15 | 27.53 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 27.45 | 30.20 | 32.35 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 97.00 | 26.50 | 29.35 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 98.00 | 25.20 | 28.25 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 99.00 | 24.55 | 26.65 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 23.95 | 25.55 | 23.38 | -12.08 | -34.07% | 1 | 6 | 1.20 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 23.05 | 24.70 | 15.95 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.03 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 102.00 | 22.05 | 23.70 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 103.00 | 21.05 | 22.65 | 21.72 | % | 1 | 0 | 1.09 | 0.98 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 104.00 | 20.20 | 21.70 | 20.21 | -2.94 | -12.70% | 1 | 3 | 1.03 | 0.98 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 19.30 | 20.75 | 18.35 | -6.45 | -26.01% | 2 | 5 | 0.97 | 0.96 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 106.00 | 18.25 | 19.80 | 19.55 | -7.58 | -27.94% | 2 | 4 | 0.98 | 0.96 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 107.00 | 17.15 | 18.75 | 21.05 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.95 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 108.00 | 16.35 | 17.80 | 17.75 | -5.00 | -21.98% | 1 | 5 | 0.89 | 0.93 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 109.00 | 15.35 | 16.80 | 12.95 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.93 | 0.01 | -0.12 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 14.55 | 15.70 | 14.38 | -11.17 | -43.72% | 12 | 52 | 0.80 | 0.92 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 111.00 | 13.60 | 14.85 | 12.18 | -3.72 | -23.40% | 14 | 7 | 0.67 | 0.91 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 112.00 | 11.55 | 13.85 | 11.72 | -2.28 | -16.29% | 4 | 1 | 0.47 | 0.90 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 113.00 | 10.80 | 12.70 | 13.62 | -5.32 | -28.09% | 3 | 13 | 0.65 | 0.88 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 114.00 | 10.70 | 11.65 | 11.25 | -3.52 | -23.84% | 12 | 10 | 0.58 | 0.87 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 8.90 | 11.50 | 9.35 | -3.40 | -26.67% | 19 | 76 | 0.69 | 0.85 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 116.00 | 8.75 | 9.65 | 9.55 | -3.07 | -24.33% | 5 | 22 | 0.50 | 0.83 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 117.00 | 8.10 | 8.95 | 7.77 | -4.01 | -34.05% | 18 | 17 | 0.53 | 0.81 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 118.00 | 7.45 | 8.00 | 7.07 | -4.02 | -36.25% | 5 | 36 | 0.56 | 0.78 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 119.00 | 6.85 | 7.25 | 7.55 | -5.19 | -40.74% | 3 | 21 | 0.55 | 0.75 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 6.10 | 6.50 | 6.42 | -2.85 | -30.75% | 39 | 171 | 0.55 | 0.72 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 121.00 | 5.45 | 5.80 | 5.00 | -3.65 | -42.20% | 5 | 66 | 0.54 | 0.68 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 122.00 | 4.80 | 5.10 | 4.85 | -2.94 | -37.75% | 94 | 83 | 0.54 | 0.63 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 123.00 | 4.20 | 4.50 | 4.43 | -3.17 | -41.72% | 84 | 37 | 0.53 | 0.58 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 124.00 | 3.70 | 3.90 | 3.85 | -2.40 | -38.40% | 110 | 64 | 0.52 | 0.54 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 3.20 | 3.40 | 3.35 | -2.75 | -45.09% | 281 | 253 | 0.52 | 0.49 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 126.00 | 2.74 | 2.93 | 2.96 | -2.34 | -44.16% | 152 | 30 | 0.51 | 0.44 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 127.00 | 2.35 | 2.50 | 2.44 | -2.27 | -48.20% | 310 | 99 | 0.51 | 0.39 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 128.00 | 1.99 | 2.15 | 2.14 | -2.06 | -49.05% | 489 | 162 | 0.51 | 0.35 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 129.00 | 1.67 | 1.81 | 1.70 | -1.95 | -53.43% | 350 | 164 | 0.51 | 0.31 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 1.41 | 1.52 | 1.50 | -1.70 | -53.13% | 794 | 374 | 0.51 | 0.27 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 131.00 | 1.17 | 1.28 | 1.22 | -1.68 | -57.94% | 240 | 187 | 0.51 | 0.24 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 132.00 | 0.99 | 1.06 | 1.04 | -1.46 | -58.40% | 113 | 191 | 0.51 | 0.21 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 133.00 | 0.81 | 0.89 | 0.88 | -1.29 | -59.45% | 204 | 220 | 0.51 | 0.18 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 134.00 | 0.67 | 0.74 | 0.71 | -1.16 | -62.04% | 106 | 170 | 0.51 | 0.15 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.54 | 0.62 | 0.59 | -1.03 | -63.58% | 538 | 1,098 | 0.51 | 0.13 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 136.00 | 0.45 | 0.52 | 0.52 | -0.90 | -63.38% | 400 | 770 | 0.52 | 0.11 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 137.00 | 0.37 | 0.43 | 0.39 | -0.76 | -66.09% | 59 | 177 | 0.52 | 0.09 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 138.00 | 0.31 | 0.36 | 0.32 | -0.71 | -68.94% | 145 | 245 | 0.52 | 0.08 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 139.00 | 0.25 | 0.30 | 0.25 | -0.60 | -70.59% | 90 | 303 | 0.53 | 0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.21 | 0.26 | 0.23 | -0.55 | -70.52% | 364 | 848 | 0.54 | 0.05 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 141.00 | 0.17 | 0.23 | 0.18 | -0.41 | -69.50% | 28 | 228 | 0.54 | 0.04 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 142.00 | 0.01 | 0.47 | 0.31 | -0.26 | -45.62% | 24 | 101 | 0.59 | 0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 143.00 | 0.01 | 0.44 | 0.11 | -0.38 | -77.56% | 109 | 193 | 0.59 | 0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 144.00 | 0.01 | 0.26 | 0.26 | -0.13 | -33.34% | 63 | 173 | 0.61 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 0.08 | 0.20 | 0.11 | -0.28 | -71.80% | 68 | 466 | 0.61 | 0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 146.00 | 0.06 | 0.38 | 0.07 | -0.25 | -78.13% | 9 | 146 | 0.79 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 147.00 | 0.01 | 0.37 | 0.08 | -0.32 | -80.00% | 6 | 104 | 0.77 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 148.00 | 0.01 | 0.36 | 0.08 | -0.16 | -66.67% | 11 | 12 | 0.75 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 149.00 | 0.01 | 0.33 | 0.09 | -0.24 | -72.73% | 12 | 13 | 0.76 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 0.03 | 0.10 | 0.06 | -0.13 | -68.43% | 847 | 1,264 | 0.62 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 152.50 | 0.01 | 0.05 | 0.05 | -0.11 | -68.75% | 4 | 113 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.30 | 0.02 | -0.09 | -81.82% | 5 | 343 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 157.50 | 0.01 | 0.05 | 0.02 | -0.14 | -87.50% | 46 | 76 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 2 | 342 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.28 | 0.04 | -0.02 | -33.34% | 2 | 71 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.28 | 0.01 | -0.05 | -83.34% | 5 | 112 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.27 | 0.01 | % | 86 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 60.00 | 0.00 | 0.27 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.27 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.27 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.28 | 0.03 | -0.27 | -90.00% | 1 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.01 | 0.29 | 0.01 | -0.01 | -50.00% | 24 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 93.00 | 0.01 | 0.30 | 0.03 | +0.01 | +50.00% | 22 | 37 | 0.88 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 94.00 | 0.01 | 0.09 | 0.05 | +0.03 | +150.00% | 4 | 33 | 0.85 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.02 | 0.15 | 0.02 | -0.03 | -60.00% | 12 | 164 | 0.86 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 0.01 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 97.00 | 0.01 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 98.00 | 0.01 | 0.11 | 0.07 | +0.04 | +133.34% | 123 | 22 | 0.75 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 99.00 | 0.01 | 0.33 | 0.05 | -0.03 | -37.50% | 1 | 35 | 0.81 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.04 | 0.10 | 0.08 | -0.02 | -20.00% | 29 | 265 | 0.90 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 0.02 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.95 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 102.00 | 0.01 | 0.38 | 0.08 | +0.02 | +33.34% | 4 | 23 | 0.93 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 103.00 | 0.03 | 0.12 | 0.13 | -0.02 | -13.34% | 2 | 8 | 0.71 | -0.02 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 104.00 | 0.01 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.02 | 0.00 | -0.05 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.05 | 0.27 | 0.15 | +0.07 | +87.50% | 17 | 37 | 0.66 | -0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 106.00 | 0.04 | 0.45 | 0.27 | +0.18 | +200.00% | 16 | 37 | 0.69 | -0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 107.00 | 0.08 | 0.47 | 0.20 | +0.08 | +66.67% | 50 | 435 | 0.67 | -0.05 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 108.00 | 0.01 | 0.51 | 0.24 | +0.06 | +33.34% | 50 | 35 | 0.60 | -0.07 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 109.00 | 0.23 | 0.27 | 0.23 | +0.01 | +4.55% | 24 | 32 | 0.61 | -0.07 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.28 | 0.31 | 0.28 | 0.00 | 0.00% | 384 | 315 | 0.60 | -0.08 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 111.00 | 0.32 | 0.38 | 0.47 | +0.17 | +56.67% | 38 | 37 | 0.59 | -0.09 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 112.00 | 0.40 | 0.45 | 0.43 | +0.07 | +19.45% | 103 | 53 | 0.58 | -0.10 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 113.00 | 0.48 | 0.97 | 0.52 | +0.07 | +15.56% | 695 | 108 | 0.57 | -0.12 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 114.00 | 0.56 | 0.66 | 0.60 | +0.10 | +20.00% | 114 | 82 | 0.57 | -0.13 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.70 | 0.73 | 0.71 | +0.14 | +24.57% | 710 | 521 | 0.55 | -0.15 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 116.00 | 0.84 | 0.87 | 0.86 | +0.11 | +14.67% | 305 | 129 | 0.54 | -0.17 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 117.00 | 1.01 | 1.05 | 0.97 | +0.15 | +18.30% | 417 | 77 | 0.54 | -0.19 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 118.00 | 1.20 | 1.30 | 1.23 | +0.27 | +28.13% | 3,499 | 1,750 | 0.54 | -0.22 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 119.00 | 1.45 | 2.00 | 1.43 | +0.28 | +24.35% | 147 | 114 | 0.53 | -0.25 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 1.71 | 1.84 | 1.68 | +0.23 | +15.87% | 883 | 580 | 0.53 | -0.28 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 121.00 | 2.01 | 2.14 | 2.10 | +0.43 | +25.75% | 118 | 99 | 0.52 | -0.32 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 122.00 | 2.36 | 3.80 | 2.28 | +0.53 | +30.29% | 314 | 230 | 0.52 | -0.37 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 123.00 | 2.74 | 2.93 | 2.80 | +0.60 | +27.28% | 445 | 172 | 0.51 | -0.42 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 124.00 | 3.15 | 3.40 | 3.10 | +0.64 | +26.02% | 130 | 51 | 0.51 | -0.46 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 3.65 | 3.90 | 3.70 | +0.96 | +35.04% | 310 | 346 | 0.51 | -0.51 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 126.00 | 4.20 | 4.45 | 4.10 | +1.00 | +32.26% | 151 | 118 | 0.50 | -0.56 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 127.00 | 4.00 | 5.00 | 4.95 | +1.45 | +41.43% | 136 | 419 | 0.50 | -0.61 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 128.00 | 5.40 | 5.65 | 6.08 | +1.98 | +48.30% | 52 | 269 | 0.50 | -0.65 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 129.00 | 6.05 | 6.35 | 6.06 | +1.06 | +21.20% | 14 | 130 | 0.49 | -0.69 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 6.75 | 7.15 | 6.80 | +1.20 | +21.43% | 84 | 827 | 0.50 | -0.73 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 131.00 | 7.50 | 8.00 | 7.04 | +1.19 | +20.35% | 7 | 356 | 0.49 | -0.76 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 132.00 | 8.25 | 8.75 | 9.78 | +3.48 | +55.24% | 26 | 85 | 0.49 | -0.79 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 133.00 | 9.10 | 9.55 | 8.90 | +3.49 | +64.51% | 17 | 293 | 0.55 | -0.82 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 134.00 | 9.85 | 10.65 | 10.20 | +4.20 | +70.00% | 5 | 41 | 0.48 | -0.85 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 10.75 | 12.40 | 11.23 | +2.54 | +29.23% | 15 | 154 | 0.64 | -0.87 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 136.00 | 11.40 | 12.60 | 10.70 | +3.35 | +45.58% | 1 | 35 | 0.39 | -0.89 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 137.00 | 12.10 | 13.20 | 11.80 | +3.80 | +47.50% | 6 | 21 | 0.66 | -0.91 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 138.00 | 13.00 | 14.15 | 5.22 | 0.00 | 0.00% | 0 | 33 | 0.67 | -0.92 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 139.00 | 13.70 | 15.15 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.94 | 0.01 | -0.08 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 14.85 | 16.05 | 17.33 | +6.73 | +63.50% | 8 | 25 | 0.71 | -0.95 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 141.00 | 15.75 | 17.15 | 9.10 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.96 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 142.00 | 16.60 | 18.15 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 143.00 | 17.60 | 19.20 | 11.31 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.97 | 0.01 | -0.04 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 144.00 | 18.60 | 20.20 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.01 | -0.03 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 19.60 | 21.00 | 11.40 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.98 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 146.00 | 20.70 | 22.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 147.00 | 21.60 | 23.15 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 148.00 | 22.60 | 24.15 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 149.00 | 23.50 | 25.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 24.30 | 26.55 | 25.00 | +6.00 | +31.58% | 5 | 4 | 1.09 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 152.50 | 26.30 | 29.20 | 22.52 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 28.80 | 32.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 157.50 | 31.20 | 34.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 33.70 | 37.15 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 38.75 | 41.75 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 43.65 | 46.75 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |