Options Chain for CELESTICA INC COM (CLS) - $82.69 as of 3/31/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 31.00 | 34.80 | 45.50 | 0.00 | 0.00% | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 26.90 | 30.90 | 27.25 | -13.65 | -33.38% | 2 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 21.90 | 25.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 17.00 | 20.70 | 18.20 | % | 2 | 0 | 2.52 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 62.00 | 16.30 | 18.70 | % | 0 | 0 | 2.13 | 0.98 | 0.00 | -0.06 | 3/31/2025 3:59:59 PM EST | |||
| 63.00 | 14.30 | 17.70 | % | 0 | 0 | 2.08 | 0.97 | 0.01 | -0.10 | 3/31/2025 3:59:59 PM EST | |||
| 64.00 | 13.20 | 16.70 | % | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.11 | 3/31/2025 3:59:59 PM EST | |||
| 65.00 | 13.20 | 14.70 | 14.20 | -5.40 | -27.56% | 1 | 20 | 1.50 | 0.96 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 66.00 | 11.60 | 14.30 | % | 0 | 0 | 1.66 | 0.94 | 0.01 | -0.18 | 3/31/2025 3:59:59 PM EST | |||
| 67.00 | 10.70 | 13.20 | % | 0 | 0 | 1.45 | 0.94 | 0.01 | -0.19 | 3/31/2025 3:59:59 PM EST | |||
| 68.00 | 9.80 | 12.10 | % | 0 | 0 | 1.46 | 0.92 | 0.02 | -0.22 | 3/31/2025 3:59:59 PM EST | |||
| 69.00 | 9.50 | 10.80 | % | 0 | 0 | 1.70 | 0.91 | 0.02 | -0.22 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 8.30 | 10.10 | 7.46 | % | 1 | 0 | 0.74 | 0.88 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 71.00 | 7.60 | 9.20 | % | 0 | 0 | 0.84 | 0.86 | 0.03 | -0.28 | 3/31/2025 3:59:59 PM EST | |||
| 72.00 | 6.70 | 8.30 | % | 0 | 0 | 0.82 | 0.83 | 0.03 | -0.30 | 3/31/2025 3:59:59 PM EST | |||
| 73.00 | 6.20 | 7.40 | % | 0 | 0 | 0.88 | 0.80 | 0.03 | -0.33 | 3/31/2025 3:59:59 PM EST | |||
| 74.00 | 5.60 | 6.40 | 5.47 | -3.99 | -42.18% | 1 | 4 | 0.87 | 0.76 | 0.04 | -0.35 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 5.20 | 6.60 | 9.04 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.72 | 0.04 | -0.37 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 76.00 | 4.20 | 5.00 | 4.40 | -3.50 | -44.31% | 5 | 11 | 0.87 | 0.67 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 77.00 | 4.00 | 4.30 | 3.26 | % | 110 | 0 | 0.92 | 0.63 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 78.00 | 3.30 | 3.90 | 4.10 | % | 76 | 0 | 0.93 | 0.57 | 0.05 | -0.41 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 79.00 | 2.90 | 3.20 | 3.00 | -3.72 | -55.36% | 24 | 1 | 0.92 | 0.52 | 0.05 | -0.41 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 1.90 | 2.85 | 2.75 | -3.75 | -57.70% | 88 | 6 | 0.83 | 0.47 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 81.00 | 2.05 | 2.35 | 2.40 | -1.85 | -43.53% | 17 | 12 | 0.92 | 0.42 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 82.00 | 1.65 | 2.15 | 1.80 | -2.45 | -57.65% | 131 | 20 | 0.93 | 0.37 | 0.05 | -0.37 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 83.00 | 1.30 | 1.60 | 1.50 | -1.70 | -53.13% | 132 | 78 | 0.89 | 0.32 | 0.05 | -0.35 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 84.00 | 1.10 | 1.30 | 1.22 | -1.98 | -61.88% | 93 | 306 | 0.90 | 0.27 | 0.05 | -0.33 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.75 | 1.00 | 0.91 | -1.70 | -65.14% | 67 | 131 | 0.86 | 0.23 | 0.04 | -0.30 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 86.00 | 0.65 | 0.85 | 0.71 | -1.53 | -68.31% | 9 | 19 | 0.88 | 0.20 | 0.04 | -0.27 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 87.00 | 0.50 | 0.80 | 0.70 | -0.98 | -58.34% | 6 | 17 | 0.91 | 0.17 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 88.00 | 0.40 | 0.80 | 0.50 | -0.92 | -64.79% | 21 | 36 | 0.95 | 0.14 | 0.03 | -0.23 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 89.00 | 0.30 | 0.45 | 0.35 | -0.90 | -72.00% | 14 | 62 | 0.88 | 0.12 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 0.40 | 0.30 | -0.98 | -76.57% | 224 | 232 | 0.89 | 0.10 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.35 | 0.24 | -0.67 | -73.63% | 52 | 101 | 0.94 | 0.08 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 92.00 | 0.10 | 0.30 | 0.21 | -0.57 | -73.08% | 31 | 96 | 0.91 | 0.08 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 93.00 | 0.05 | 0.70 | 0.24 | -0.56 | -70.00% | 11 | 244 | 1.31 | 0.05 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 94.00 | 0.05 | 0.40 | 0.25 | -0.17 | -40.48% | 4 | 33 | 1.01 | 0.05 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.30 | 0.15 | -0.25 | -62.50% | 20 | 142 | 1.05 | 0.04 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 96.00 | 0.05 | 1.00 | 0.10 | -0.18 | -64.29% | 4 | 14 | 1.27 | 0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.03 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 20 | 1.94 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 0.80 | 0.16 | -0.24 | -60.00% | 1 | 51 | 1.71 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.30 | 0.06 | -0.09 | -60.00% | 32 | 127 | 1.12 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 1.35 | 0.10 | -0.08 | -44.45% | 2 | 15 | 2.11 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 15 | 2.17 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 41 | 2.22 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 62 | 2.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 32 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 1.30 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 113.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 18 | 2.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 134 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 122.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 123.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 124.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 0.95 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 127.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 902 | 2.04 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 128.00 | 0.00 | 1.35 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 129.00 | 0.00 | 1.30 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 1.30 | 4.21 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.21 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.95 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 137.00 | 0.00 | 1.30 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 138.00 | 0.00 | 1.35 | 6.53 | 0.00 | 0.00% | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 1.30 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.30 | 9.85 | 0.00 | 0.00% | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 142.00 | 0.00 | 1.35 | 0.72 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 143.00 | 0.00 | 1.30 | 0.66 | 0.00 | 0.00% | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 1.30 | 5.02 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 10 | 3.89 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 1.30 | 0.61 | 0.00 | 0.00% | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 147.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 1.30 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 4.08 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 1.30 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | 2.70 | 0.00 | 0.00% | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 3 | 4.36 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 15 | 4.46 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.30 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 0.00 | 1.05 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.45 | 0.08 | -0.25 | -75.76% | 3 | 8 | 1.85 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.60 | 0.05 | % | 51 | 0 | 1.37 | -0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 63.00 | 0.00 | 0.35 | 0.17 | % | 10 | 0 | 1.21 | -0.03 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 64.00 | 0.00 | 0.65 | 0.15 | % | 3 | 0 | 1.27 | -0.03 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 65.00 | 0.05 | 0.25 | 0.30 | -0.05 | -14.29% | 7 | 76 | 1.23 | -0.04 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.30 | 0.38 | % | 2 | 0 | 1.03 | -0.06 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 67.00 | 0.00 | 0.55 | 0.55 | % | 8 | 0 | 1.12 | -0.06 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 68.00 | 0.00 | 0.80 | 0.55 | +0.28 | +103.71% | 1 | 2 | 0.99 | -0.08 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 69.00 | 0.10 | 0.70 | 0.75 | +0.50 | +200.00% | 3 | 7 | 1.11 | -0.09 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.50 | +0.15 | +42.86% | 32 | 124 | 0.89 | -0.12 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.80 | 0.63 | % | 14 | 0 | 0.96 | -0.14 | 0.03 | -0.28 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 72.00 | 0.00 | 2.95 | 1.00 | +0.18 | +21.96% | 14 | 1 | 0.94 | -0.17 | 0.03 | -0.30 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 73.00 | 0.70 | 1.20 | 0.85 | +0.15 | +21.43% | 1 | 10 | 0.97 | -0.20 | 0.03 | -0.33 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 74.00 | 0.05 | 2.60 | % | 0 | 0 | 0.97 | -0.24 | 0.04 | -0.35 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 1.40 | 1.80 | 1.53 | +0.43 | +39.10% | 11 | 67 | 1.01 | -0.28 | 0.04 | -0.37 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 76.00 | 1.20 | 2.00 | 2.45 | +1.30 | +113.05% | 2 | 20 | 0.85 | -0.33 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 77.00 | 2.10 | 2.45 | 2.28 | +0.63 | +38.19% | 148 | 52 | 0.98 | -0.37 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 78.00 | 2.50 | 2.80 | 2.80 | +1.45 | +107.41% | 10 | 28 | 0.96 | -0.43 | 0.05 | -0.41 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 79.00 | 3.00 | 3.30 | 3.10 | +0.57 | +22.53% | 4 | 37 | 0.96 | -0.48 | 0.05 | -0.41 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 3.50 | 3.90 | 3.40 | +0.59 | +21.00% | 27 | 63 | 0.96 | -0.53 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 81.00 | 4.00 | 4.50 | 5.90 | +2.20 | +59.46% | 4 | 80 | 0.95 | -0.58 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 82.00 | 4.60 | 5.00 | 4.99 | +1.10 | +28.28% | 5 | 30 | 0.92 | -0.63 | 0.05 | -0.37 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 83.00 | 5.10 | 5.80 | 6.95 | +2.60 | +59.77% | 4 | 50 | 0.91 | -0.68 | 0.05 | -0.35 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 84.00 | 5.70 | 6.50 | 8.10 | +3.80 | +88.38% | 3 | 94 | 0.87 | -0.73 | 0.05 | -0.33 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 6.70 | 7.20 | 8.78 | +4.28 | +95.12% | 4 | 45 | 0.89 | -0.77 | 0.04 | -0.30 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 86.00 | 7.20 | 8.60 | 6.10 | 0.00 | 0.00% | 0 | 138 | 0.95 | -0.80 | 0.04 | -0.27 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 87.00 | 8.20 | 9.30 | 4.63 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.83 | 0.03 | -0.25 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 88.00 | 8.90 | 10.00 | 6.43 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.86 | 0.03 | -0.23 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 89.00 | 9.30 | 12.00 | 7.26 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.88 | 0.03 | -0.20 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 10.80 | 12.60 | 12.00 | +4.75 | +65.52% | 15 | 93 | 1.03 | -0.90 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 91.00 | 11.30 | 13.60 | 14.43 | +5.43 | +60.34% | 5 | 28 | 1.31 | -0.92 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 92.00 | 11.50 | 15.30 | 14.07 | +5.66 | +67.31% | 2 | 69 | 1.65 | -0.92 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 93.00 | 12.80 | 16.10 | 11.65 | 0.00 | 0.00% | 0 | 52 | 1.76 | -0.95 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 94.00 | 14.30 | 17.20 | 8.95 | 0.00 | 0.00% | 0 | 24 | 1.99 | -0.95 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 15.50 | 17.50 | 17.02 | +4.46 | +35.51% | 15 | 64 | 1.32 | -0.96 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 96.00 | 15.70 | 19.20 | 12.00 | 0.00 | 0.00% | 0 | 24 | 1.62 | -0.97 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 97.00 | 16.50 | 20.10 | 12.27 | 0.00 | 0.00% | 0 | 22 | 1.63 | -0.97 | 0.01 | -0.07 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 98.00 | 17.30 | 21.00 | 20.95 | +6.84 | +48.48% | 2 | 7 | 2.26 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 99.00 | 18.30 | 22.30 | 21.90 | +11.55 | +111.60% | 2 | 5 | 2.06 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 19.60 | 22.90 | 17.50 | 0.00 | 0.00% | 0 | 71 | 1.85 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 101.00 | 20.80 | 23.30 | 16.50 | 0.00 | 0.00% | 0 | 3 | 2.22 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 102.00 | 21.70 | 25.00 | 11.72 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 103.00 | 22.50 | 26.20 | 24.26 | 0.00 | 0.00% | 0 | 2 | 2.28 | -1.00 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 104.00 | 23.40 | 27.20 | 19.35 | 0.00 | 0.00% | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 24.80 | 27.40 | 26.00 | +3.67 | +16.44% | 1 | 14 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 106.00 | 25.50 | 28.90 | 28.75 | % | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 107.00 | 26.30 | 30.20 | 29.88 | +11.38 | +61.52% | 1 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 108.00 | 27.30 | 31.20 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 109.00 | 28.70 | 31.30 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 29.30 | 33.20 | 25.75 | 0.00 | 0.00% | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 111.00 | 29.70 | 34.50 | 14.70 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 112.00 | 30.90 | 35.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 113.00 | 31.80 | 36.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 114.00 | 33.30 | 37.20 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 115.00 | 34.30 | 38.20 | 18.50 | 0.00 | 0.00% | 0 | 2 | 3.15 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 116.00 | 35.30 | 39.20 | 28.78 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 117.00 | 36.00 | 40.50 | 26.50 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 118.00 | 36.90 | 41.50 | 27.51 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 119.00 | 38.30 | 42.20 | 10.50 | 0.00 | 0.00% | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 38.90 | 43.50 | 10.60 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 121.00 | 40.00 | 44.50 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 122.00 | 40.90 | 45.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 123.00 | 43.00 | 46.20 | 43.87 | 0.00 | 0.00% | 0 | 4 | 3.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 124.00 | 43.20 | 46.70 | 7.15 | 0.00 | 0.00% | 0 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 43.80 | 48.50 | 33.75 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 126.00 | 45.00 | 49.50 | 35.03 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 127.00 | 45.80 | 50.50 | 13.49 | 0.00 | 0.00% | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:59 PM EST |
| 128.00 | 46.80 | 51.40 | 44.95 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 129.00 | 47.90 | 52.50 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 130.00 | 49.00 | 53.50 | 20.80 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 131.00 | 49.90 | 54.50 | 16.09 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:59 PM EST |
| 132.00 | 50.90 | 55.50 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 133.00 | 51.90 | 56.50 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 134.00 | 52.90 | 57.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 135.00 | 53.90 | 58.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 136.00 | 54.80 | 59.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 137.00 | 55.90 | 60.50 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 138.00 | 56.80 | 61.50 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 139.00 | 57.80 | 62.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 140.00 | 58.80 | 63.50 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 141.00 | 59.80 | 64.50 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 142.00 | 60.90 | 65.50 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 143.00 | 61.80 | 66.50 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 144.00 | 62.80 | 67.50 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 145.00 | 63.80 | 68.50 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 146.00 | 64.90 | 69.50 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 147.00 | 65.90 | 70.50 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 148.00 | 66.80 | 71.40 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 150.00 | 68.90 | 73.50 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 152.50 | 71.40 | 76.00 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 155.00 | 73.90 | 78.50 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 160.00 | 78.90 | 83.40 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 165.00 | 83.90 | 88.50 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 170.00 | 88.90 | 93.50 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 175.00 | 93.80 | 98.50 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 180.00 | 98.90 | 103.40 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 185.00 | 103.80 | 108.50 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 190.00 | 108.90 | 113.50 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 195.00 | 113.90 | 118.20 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 200.00 | 119.10 | 123.50 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |