Options Chain for CELESTICA INC COM (CLS) - $163.98 as of 7/25/2025 12:33:21 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 101.20 | 103.80 | 102.50 | % | 1.58 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
70.00 | 95.90 | 98.90 | 97.40 | % | 1.39 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
75.00 | 90.50 | 93.90 | 92.20 | 87.06 | 0.00 | 0.00% | 1.23 | 0 | 7 | 3.54 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
80.00 | 85.70 | 88.80 | 87.25 | % | 1.09 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
85.00 | 81.00 | 83.70 | 82.35 | % | 0.97 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
90.00 | 75.90 | 78.70 | 77.30 | % | 0.86 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
95.00 | 70.60 | 73.70 | 72.15 | 45.90 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:56 AM EST |
100.00 | 65.60 | 68.60 | 67.10 | 60.88 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
103.00 | 62.70 | 65.40 | 64.05 | % | 0.62 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
104.00 | 61.90 | 64.70 | 63.30 | % | 0.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
105.00 | 60.70 | 63.60 | 62.15 | 52.95 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.21 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
106.00 | 59.70 | 62.70 | 61.20 | % | 0.58 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
107.00 | 58.80 | 61.80 | 60.30 | % | 0.56 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
108.00 | 57.80 | 60.80 | 59.30 | % | 0.55 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
109.00 | 57.10 | 59.90 | 58.50 | % | 0.54 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
110.00 | 55.60 | 58.80 | 57.20 | 52.38 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.06 | 1.00 | 0.00 | -0.02 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
111.00 | 54.80 | 57.90 | 56.35 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
112.00 | 53.70 | 56.60 | 55.15 | % | 0.49 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
113.00 | 52.60 | 55.80 | 54.20 | % | 0.48 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
114.00 | 51.80 | 54.90 | 53.35 | % | 0.47 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
115.00 | 51.00 | 53.60 | 52.30 | 31.55 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.95 | 0.99 | 0.00 | -0.05 | 6/24/2025 | 7/25/2025 11:58:56 AM EST |
116.00 | 49.60 | 52.60 | 51.10 | % | 0.44 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:58:56 AM EST | |||
117.00 | 49.00 | 51.70 | 50.35 | % | 0.43 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:58:56 AM EST | |||
118.00 | 47.80 | 51.00 | 49.40 | % | 0.42 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
119.00 | 46.70 | 49.60 | 48.15 | % | 0.40 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.08 | 7/25/2025 11:58:56 AM EST | |||
120.00 | 45.80 | 49.00 | 47.40 | 47.46 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.60 | 0.98 | 0.00 | -0.08 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
121.00 | 44.80 | 47.50 | 46.15 | 18.38 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.71 | 0.98 | 0.00 | -0.08 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
122.00 | 43.80 | 46.70 | 45.25 | % | 0.37 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.10 | 7/25/2025 11:58:56 AM EST | |||
123.00 | 43.00 | 45.60 | 44.30 | 35.26 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.67 | 0.98 | 0.00 | -0.11 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
124.00 | 42.30 | 44.60 | 43.45 | 33.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.63 | 0.97 | 0.00 | -0.12 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
125.00 | 40.90 | 44.30 | 42.60 | 36.90 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.60 | 0.97 | 0.00 | -0.14 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
126.00 | 39.90 | 42.80 | 41.35 | % | 0.33 | 0 | 0 | 1.62 | 0.97 | 0.00 | -0.14 | 7/25/2025 11:58:56 AM EST | |||
127.00 | 38.90 | 42.40 | 40.65 | 19.38 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.53 | 0.96 | 0.00 | -0.16 | 6/18/2025 | 7/25/2025 11:58:56 AM EST |
128.00 | 38.00 | 41.00 | 39.50 | % | 0.31 | 0 | 0 | 1.47 | 0.96 | 0.00 | -0.16 | 7/25/2025 11:58:56 AM EST | |||
129.00 | 37.30 | 40.10 | 38.70 | 33.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.44 | 0.95 | 0.00 | -0.20 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
130.00 | 37.50 | 38.70 | 38.10 | 36.49 | +0.53 | +1.48% | 0.29 | 9 | 15 | 1.46 | 0.94 | 0.00 | -0.21 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
131.00 | 35.50 | 37.70 | 36.60 | 37.90 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.42 | 0.94 | 0.00 | -0.22 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
132.00 | 34.60 | 37.00 | 35.80 | 34.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.48 | 0.93 | 0.00 | -0.24 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
133.00 | 33.60 | 35.90 | 34.75 | % | 0.26 | 0 | 0 | 1.40 | 0.93 | 0.00 | -0.26 | 7/25/2025 11:58:56 AM EST | |||
134.00 | 32.60 | 35.20 | 33.90 | 31.10 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.27 | 0.92 | 0.01 | -0.27 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
135.00 | 32.70 | 34.20 | 33.45 | 31.76 | -0.24 | -0.75% | 0.25 | 30 | 20 | 1.16 | 0.92 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
136.00 | 32.00 | 33.30 | 32.65 | 31.95 | +9.26 | +40.82% | 0.24 | 1 | 9 | 1.26 | 0.91 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
137.00 | 31.10 | 32.20 | 31.65 | 19.85 | 0.00 | 0.00% | 0.23 | 0 | 86 | 1.17 | 0.90 | 0.01 | -0.32 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
138.00 | 29.90 | 31.30 | 30.60 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.19 | 0.90 | 0.01 | -0.33 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
139.00 | 29.10 | 30.30 | 29.70 | 28.17 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.16 | 0.89 | 0.01 | -0.35 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
140.00 | 28.20 | 29.50 | 28.85 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 54 | 1.15 | 0.88 | 0.01 | -0.37 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
141.00 | 27.30 | 28.40 | 27.85 | % | 0.20 | 0 | 0 | 1.19 | 0.87 | 0.01 | -0.38 | 7/25/2025 11:58:56 AM EST | |||
142.00 | 26.20 | 27.80 | 27.00 | 22.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.19 | 0.87 | 0.01 | -0.40 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
143.00 | 25.50 | 26.80 | 26.15 | 26.12 | +0.85 | +3.37% | 0.18 | 18 | 2 | 1.14 | 0.86 | 0.01 | -0.42 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
144.00 | 24.70 | 26.10 | 25.40 | 18.77 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | 0.85 | 0.01 | -0.43 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
145.00 | 23.80 | 25.30 | 24.55 | 24.62 | +3.63 | +17.30% | 0.17 | 7 | 15 | 1.16 | 0.84 | 0.01 | -0.45 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
146.00 | 23.00 | 24.40 | 23.70 | 16.72 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | 0.83 | 0.01 | -0.47 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
147.00 | 22.50 | 23.60 | 23.05 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | 0.82 | 0.01 | -0.48 | 7/3/2025 | 7/25/2025 11:58:56 AM EST |
148.00 | 21.90 | 22.30 | 22.10 | 21.70 | +2.00 | +10.16% | 0.15 | 31 | 2 | 1.17 | 0.80 | 0.01 | -0.50 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
149.00 | 20.50 | 21.70 | 21.10 | 18.53 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.14 | 0.79 | 0.01 | -0.52 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
150.00 | 20.30 | 20.80 | 20.55 | 20.30 | +1.00 | +5.19% | 0.14 | 11 | 42 | 1.11 | 0.78 | 0.01 | -0.53 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
152.50 | 18.50 | 19.10 | 18.80 | 17.25 | -0.15 | -0.87% | 0.12 | 3 | 27 | 1.15 | 0.75 | 0.01 | -0.57 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
155.00 | 16.80 | 17.30 | 17.05 | 16.50 | -0.10 | -0.61% | 0.11 | 12 | 88 | 1.08 | 0.71 | 0.01 | -0.60 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
157.50 | 15.10 | 15.70 | 15.40 | 13.90 | -2.40 | -14.73% | 0.10 | 11 | 103 | 1.08 | 0.68 | 0.01 | -0.63 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
160.00 | 13.60 | 14.10 | 13.85 | 13.98 | +0.48 | +3.56% | 0.09 | 6 | 125 | 1.08 | 0.64 | 0.01 | -0.66 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
162.50 | 12.10 | 12.70 | 12.40 | 11.30 | -0.70 | -5.84% | 0.08 | 5 | 112 | 1.12 | 0.60 | 0.02 | -0.68 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
165.00 | 10.90 | 11.60 | 11.25 | 10.80 | +0.82 | +8.22% | 0.07 | 111 | 372 | 1.10 | 0.56 | 0.02 | -0.69 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
167.50 | 9.70 | 10.10 | 9.90 | 10.03 | +0.93 | +10.22% | 0.06 | 135 | 280 | 1.08 | 0.52 | 0.02 | -0.70 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
170.00 | 8.60 | 9.00 | 8.80 | 8.70 | +0.87 | +11.12% | 0.05 | 128 | 139 | 1.09 | 0.48 | 0.02 | -0.70 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
172.50 | 7.50 | 8.10 | 7.80 | 7.08 | +0.08 | +1.15% | 0.05 | 32 | 360 | 1.07 | 0.44 | 0.02 | -0.69 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
175.00 | 6.60 | 7.00 | 6.80 | 6.42 | +0.32 | +5.25% | 0.04 | 16 | 385 | 1.08 | 0.41 | 0.02 | -0.68 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
177.50 | 5.70 | 6.20 | 5.95 | 5.90 | -0.10 | -1.67% | 0.03 | 3 | 41 | 1.07 | 0.37 | 0.02 | -0.66 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
180.00 | 5.00 | 5.50 | 5.25 | 5.22 | +0.01 | +0.20% | 0.03 | 10 | 219 | 1.07 | 0.34 | 0.01 | -0.64 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
182.50 | 4.30 | 5.00 | 4.65 | 4.38 | -0.12 | -2.67% | 0.03 | 1 | 323 | 1.07 | 0.30 | 0.01 | -0.61 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
185.00 | 3.60 | 4.30 | 3.95 | 3.35 | -0.14 | -4.02% | 0.02 | 8 | 128 | 1.08 | 0.27 | 0.01 | -0.58 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
187.50 | 3.10 | 3.60 | 3.35 | 2.86 | -0.44 | -13.34% | 0.02 | 20 | 5 | 1.06 | 0.24 | 0.01 | -0.55 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
190.00 | 2.65 | 3.20 | 2.93 | 2.52 | -0.23 | -8.37% | 0.02 | 26 | 60 | 1.05 | 0.22 | 0.01 | -0.52 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
192.50 | 2.30 | 2.75 | 2.53 | 2.40 | -0.10 | -4.00% | 0.01 | 2 | 216 | 1.06 | 0.19 | 0.01 | -0.48 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
195.00 | 1.90 | 2.45 | 2.18 | 2.12 | -0.07 | -3.20% | 0.01 | 20 | 59 | 1.07 | 0.17 | 0.01 | -0.45 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
197.50 | 1.60 | 2.20 | 1.90 | 1.69 | -0.26 | -13.34% | 0.01 | 1 | 4 | 1.07 | 0.15 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
200.00 | 1.35 | 1.75 | 1.55 | 1.50 | +0.20 | +15.39% | 0.01 | 74 | 82 | 1.07 | 0.13 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
202.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.12 | 0.11 | 0.01 | -0.34 | 7/25/2025 11:58:56 AM EST | |||
205.00 | 0.95 | 1.15 | 1.05 | 1.09 | -0.16 | -12.80% | 0.01 | 32 | 364 | 1.05 | 0.10 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
207.50 | 0.80 | 1.05 | 0.93 | 1.05 | +0.23 | +28.05% | 0.00 | 2 | 3 | 1.07 | 0.09 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
210.00 | 0.00 | 0.85 | 0.43 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.07 | 0.01 | -0.25 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
212.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.45 | -42.86% | 0.00 | 109 | 2 | 1.06 | 0.06 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
215.00 | 0.00 | 0.65 | 0.33 | 0.49 | -0.48 | -49.49% | 0.00 | 270 | 1 | 1.11 | 0.05 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
217.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.15 | 0.05 | 0.00 | -0.17 | 7/25/2025 11:58:56 AM EST | |||
220.00 | 0.00 | 1.25 | 0.63 | 0.40 | -0.47 | -54.03% | 0.00 | 3 | 1 | 1.37 | 0.04 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
225.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.12 | 7/25/2025 11:58:56 AM EST | |||
230.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 91 | 1.09 | 0.02 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.63 | 0.01 | 0.00 | -0.06 | 7/25/2025 11:58:56 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
90.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:56 AM EST |
95.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:56 AM EST |
100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
103.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
104.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
105.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
106.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
108.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
110.00 | 0.00 | 1.35 | 0.68 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
111.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
112.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.02 | -0.01 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
113.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.25 | -0.01 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
114.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.95 | -0.01 | 0.00 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
115.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 193 | 1.18 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
116.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.89 | -0.01 | 0.00 | -0.05 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
117.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.40 | -80.00% | 0.00 | 22 | 11 | 2.12 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
118.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | -0.01 | 0.00 | -0.06 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
119.00 | 0.10 | 1.65 | 0.88 | 0.15 | -0.45 | -75.00% | 0.01 | 1 | 11 | 1.31 | -0.02 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
120.00 | 0.10 | 1.50 | 0.80 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.42 | -0.02 | 0.00 | -0.08 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
121.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.98 | -0.02 | 0.00 | -0.08 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
122.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.73 | -0.02 | 0.00 | -0.10 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
123.00 | 0.00 | 1.65 | 0.83 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.72 | -0.02 | 0.00 | -0.11 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
124.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | -0.03 | 0.00 | -0.12 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
125.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | -0.03 | 0.00 | -0.14 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
126.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.63 | -0.03 | 0.00 | -0.14 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
127.00 | 0.00 | 1.55 | 0.78 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.55 | -0.04 | 0.00 | -0.16 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
128.00 | 0.00 | 2.20 | 1.10 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.68 | -0.04 | 0.00 | -0.16 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
129.00 | 0.45 | 0.70 | 0.58 | 0.55 | -1.20 | -68.58% | 0.00 | 25 | 2 | 1.15 | -0.05 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
130.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.13 | -16.67% | 0.01 | 41 | 134 | 1.16 | -0.06 | 0.00 | -0.21 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
131.00 | 0.00 | 1.55 | 0.78 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.20 | -0.06 | 0.00 | -0.22 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
132.00 | 0.75 | 1.20 | 0.98 | 0.85 | -0.17 | -16.67% | 0.01 | 2 | 152 | 1.16 | -0.07 | 0.00 | -0.24 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
133.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.20 | -16.67% | 0.01 | 6 | 2 | 1.16 | -0.07 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
134.00 | 0.85 | 1.25 | 1.05 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.08 | 0.01 | -0.27 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
135.00 | 1.00 | 1.20 | 1.10 | 1.01 | -0.24 | -19.20% | 0.01 | 22 | 112 | 1.14 | -0.08 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
136.00 | 1.05 | 1.60 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.18 | -0.09 | 0.01 | -0.30 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
137.00 | 1.15 | 1.40 | 1.28 | 1.20 | -0.30 | -20.00% | 0.01 | 10 | 22 | 1.14 | -0.10 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
138.00 | 1.25 | 1.80 | 1.53 | 1.50 | -0.18 | -10.72% | 0.01 | 10 | 43 | 1.13 | -0.10 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
139.00 | 1.40 | 1.65 | 1.53 | 1.47 | -0.33 | -18.34% | 0.01 | 18 | 54 | 1.12 | -0.11 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
140.00 | 1.50 | 1.75 | 1.63 | 1.60 | -0.30 | -15.79% | 0.01 | 23 | 99 | 1.12 | -0.12 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
141.00 | 1.65 | 1.90 | 1.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.14 | -0.13 | 0.01 | -0.38 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
142.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.44 | -18.81% | 0.01 | 10 | 25 | 1.12 | -0.13 | 0.01 | -0.40 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
143.00 | 1.95 | 2.20 | 2.08 | 1.90 | -0.60 | -24.00% | 0.01 | 14 | 13 | 1.13 | -0.14 | 0.01 | -0.42 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
144.00 | 2.10 | 2.35 | 2.23 | 2.29 | -0.45 | -16.43% | 0.02 | 14 | 33 | 1.11 | -0.15 | 0.01 | -0.43 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
145.00 | 2.30 | 2.45 | 2.38 | 2.45 | -0.41 | -14.34% | 0.02 | 20 | 247 | 1.10 | -0.16 | 0.01 | -0.45 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
146.00 | 2.45 | 2.65 | 2.55 | 2.50 | -0.75 | -23.08% | 0.02 | 6 | 106 | 1.10 | -0.17 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
147.00 | 2.65 | 2.80 | 2.73 | 3.10 | -0.25 | -7.47% | 0.02 | 1 | 51 | 1.10 | -0.18 | 0.01 | -0.48 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
148.00 | 2.85 | 3.10 | 2.98 | 3.10 | -0.50 | -13.89% | 0.02 | 6 | 27 | 1.10 | -0.20 | 0.01 | -0.50 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
149.00 | 3.10 | 3.30 | 3.20 | 3.55 | -0.45 | -11.25% | 0.02 | 4 | 51 | 1.09 | -0.21 | 0.01 | -0.52 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
150.00 | 3.30 | 3.50 | 3.40 | 3.35 | -0.95 | -22.10% | 0.02 | 35 | 231 | 1.09 | -0.22 | 0.01 | -0.53 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
152.50 | 3.90 | 4.20 | 4.05 | 4.17 | -0.76 | -15.42% | 0.03 | 1 | 61 | 1.08 | -0.25 | 0.01 | -0.57 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
155.00 | 4.70 | 5.00 | 4.85 | 5.00 | -0.55 | -9.91% | 0.03 | 49 | 135 | 1.07 | -0.29 | 0.01 | -0.60 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
157.50 | 5.70 | 5.80 | 5.75 | 5.70 | -1.15 | -16.79% | 0.04 | 35 | 64 | 1.07 | -0.32 | 0.01 | -0.63 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
160.00 | 6.60 | 6.80 | 6.70 | 6.44 | -1.26 | -16.37% | 0.04 | 57 | 574 | 1.07 | -0.36 | 0.01 | -0.66 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
162.50 | 7.60 | 7.80 | 7.70 | 8.06 | -0.54 | -6.28% | 0.05 | 28 | 77 | 1.07 | -0.40 | 0.02 | -0.68 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
165.00 | 8.80 | 9.20 | 9.00 | 9.00 | -1.08 | -10.72% | 0.05 | 22 | 59 | 1.07 | -0.44 | 0.02 | -0.69 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
167.50 | 10.10 | 10.50 | 10.30 | 10.05 | -1.60 | -13.74% | 0.06 | 9 | 76 | 1.07 | -0.48 | 0.02 | -0.70 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
170.00 | 11.40 | 12.10 | 11.75 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.06 | -0.52 | 0.02 | -0.70 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
172.50 | 12.80 | 13.30 | 13.05 | 14.20 | -1.70 | -10.70% | 0.08 | 11 | 7 | 1.07 | -0.56 | 0.02 | -0.69 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
175.00 | 14.40 | 15.10 | 14.75 | 15.70 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.08 | -0.59 | 0.02 | -0.68 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
177.50 | 16.00 | 16.90 | 16.45 | % | 0.09 | 0 | 0 | 1.06 | -0.63 | 0.02 | -0.66 | 7/25/2025 11:58:56 AM EST | |||
180.00 | 17.70 | 18.40 | 18.05 | % | 0.10 | 0 | 0 | 1.07 | -0.66 | 0.01 | -0.64 | 7/25/2025 11:58:56 AM EST | |||
182.50 | 19.50 | 20.50 | 20.00 | % | 0.11 | 0 | 0 | 1.06 | -0.70 | 0.01 | -0.61 | 7/25/2025 11:58:56 AM EST | |||
185.00 | 21.40 | 22.40 | 21.90 | % | 0.12 | 0 | 0 | 1.06 | -0.73 | 0.01 | -0.58 | 7/25/2025 11:58:56 AM EST | |||
187.50 | 23.30 | 25.00 | 24.15 | % | 0.13 | 0 | 0 | 1.07 | -0.76 | 0.01 | -0.55 | 7/25/2025 11:58:56 AM EST | |||
190.00 | 25.20 | 27.10 | 26.15 | % | 0.14 | 0 | 0 | 1.10 | -0.78 | 0.01 | -0.52 | 7/25/2025 11:58:56 AM EST | |||
192.50 | 27.10 | 28.80 | 27.95 | 36.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | -0.81 | 0.01 | -0.48 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
195.00 | 29.40 | 30.70 | 30.05 | 40.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | -0.83 | 0.01 | -0.45 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
197.50 | 31.60 | 33.10 | 32.35 | % | 0.16 | 0 | 0 | 1.05 | -0.85 | 0.01 | -0.41 | 7/25/2025 11:58:56 AM EST | |||
200.00 | 33.80 | 35.70 | 34.75 | % | 0.17 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.38 | 7/25/2025 11:58:56 AM EST | |||
202.50 | 36.30 | 37.40 | 36.85 | % | 0.18 | 0 | 0 | 1.09 | -0.89 | 0.01 | -0.34 | 7/25/2025 11:58:56 AM EST | |||
205.00 | 38.50 | 40.20 | 39.35 | % | 0.19 | 0 | 0 | 1.05 | -0.90 | 0.01 | -0.31 | 7/25/2025 11:58:56 AM EST | |||
207.50 | 40.00 | 42.80 | 41.40 | 43.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.47 | -0.91 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
210.00 | 42.20 | 45.20 | 43.70 | % | 0.21 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.25 | 7/25/2025 11:58:56 AM EST | |||
212.50 | 44.90 | 47.40 | 46.15 | % | 0.22 | 0 | 0 | 1.50 | -0.94 | 0.01 | -0.22 | 7/25/2025 11:58:56 AM EST | |||
215.00 | 47.30 | 49.80 | 48.55 | % | 0.23 | 0 | 0 | 1.55 | -0.95 | 0.00 | -0.20 | 7/25/2025 11:58:56 AM EST | |||
217.50 | 49.80 | 52.00 | 50.90 | % | 0.23 | 0 | 0 | 1.58 | -0.95 | 0.00 | -0.17 | 7/25/2025 11:58:56 AM EST | |||
220.00 | 51.70 | 54.70 | 53.20 | % | 0.24 | 0 | 0 | 1.58 | -0.96 | 0.00 | -0.15 | 7/25/2025 11:58:56 AM EST | |||
225.00 | 56.40 | 59.40 | 57.90 | 57.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.67 | -0.97 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
230.00 | 61.70 | 64.60 | 63.15 | 62.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.71 | -0.98 | 0.00 | -0.09 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
235.00 | 66.00 | 69.60 | 67.80 | % | 0.29 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.06 | 7/25/2025 11:58:56 AM EST |