Options Chain for E L F BEAUTY INC COM (ELF) - $111.45 as of 5/30/2025 5:20:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 81.35 | 83.70 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 76.35 | 79.45 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 71.35 | 74.45 | 38.80 | 0.00 | 0.00% | 0 | 6 | 5.16 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 66.45 | 69.45 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 46.00 | 65.30 | 68.45 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.00 | 64.30 | 67.45 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 48.00 | 63.25 | 66.45 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 62.35 | 65.45 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 61.30 | 64.45 | 30.43 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 60.25 | 63.50 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 59.25 | 62.50 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 57.90 | 61.50 | 28.05 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 57.25 | 60.50 | 23.75 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 56.10 | 59.45 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 55.10 | 58.50 | 14.92 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 54.25 | 57.45 | 25.19 | 0.00 | 0.00% | 0 | 6 | 3.61 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 53.25 | 56.45 | 21.26 | 0.00 | 0.00% | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 52.30 | 55.50 | 21.28 | 0.00 | 0.00% | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 51.40 | 54.50 | 54.75 | 0.00 | 0.00% | 0 | 25 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 50.30 | 53.50 | 50.45 | 0.00 | 0.00% | 0 | 12 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 49.30 | 52.50 | 51.32 | +1.70 | +3.43% | 1 | 13 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 48.30 | 51.50 | 49.76 | % | 1 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 64.00 | 47.35 | 50.50 | 17.84 | 0.00 | 0.00% | 0 | 14 | 2.93 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 46.35 | 49.50 | 46.84 | -0.86 | -1.81% | 2 | 38 | 3.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 45.35 | 48.50 | 47.56 | +24.06 | +102.39% | 2 | 25 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 44.30 | 47.50 | 43.67 | 0.00 | 0.00% | 0 | 12 | 3.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 43.40 | 46.45 | 14.25 | 0.00 | 0.00% | 0 | 40 | 2.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 42.50 | 45.50 | 23.40 | 0.00 | 0.00% | 0 | 39 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 41.60 | 43.55 | 42.81 | -0.03 | -0.07% | 2 | 74 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 40.25 | 43.50 | 42.73 | +29.67 | +227.19% | 15 | 7 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 39.30 | 42.50 | 39.89 | 0.00 | 0.00% | 0 | 28 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 38.25 | 41.50 | 38.81 | 0.00 | 0.00% | 0 | 16 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 37.35 | 40.50 | 37.21 | 0.00 | 0.00% | 0 | 28 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 36.65 | 39.50 | 37.75 | -1.83 | -4.63% | 2 | 32 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 35.45 | 38.45 | 37.30 | -1.55 | -3.99% | 1 | 15 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 34.35 | 37.55 | 34.99 | 0.00 | 0.00% | 0 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 33.50 | 36.55 | 33.91 | 0.00 | 0.00% | 0 | 18 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 79.00 | 32.50 | 35.25 | 33.50 | +0.94 | +2.89% | 11 | 53 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 31.15 | 33.50 | 34.21 | +1.11 | +3.36% | 36 | 154 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 81.00 | 30.60 | 33.55 | 32.86 | -0.50 | -1.50% | 2 | 19 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 81.50 | 30.00 | 33.00 | 34.00 | +4.00 | +13.34% | 5 | 15 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 82.00 | 29.40 | 31.65 | 30.45 | -2.75 | -8.29% | 1 | 39 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 82.50 | 28.95 | 32.00 | 32.00 | 0.00 | 0.00% | 0 | 14 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 83.00 | 28.35 | 31.50 | 13.33 | 0.00 | 0.00% | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 84.00 | 27.65 | 30.45 | 29.04 | 0.00 | 0.00% | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 26.65 | 28.55 | 27.54 | +0.01 | +0.04% | 23 | 87 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 86.00 | 25.70 | 28.40 | 27.15 | -6.85 | -20.15% | 2 | 2,032 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 87.00 | 24.75 | 27.25 | 26.35 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 88.00 | 23.75 | 25.50 | 26.90 | 0.00 | 0.00% | 0 | 61 | 1.51 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 89.00 | 22.75 | 24.60 | 24.83 | -1.17 | -4.50% | 1 | 8 | 1.51 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 22.00 | 23.15 | 24.28 | +2.65 | +12.26% | 17 | 114 | 1.19 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 91.00 | 20.35 | 22.95 | 22.56 | +1.31 | +6.17% | 1 | 105 | 1.17 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 92.00 | 19.85 | 21.60 | 27.15 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.98 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 92.50 | 19.35 | 21.10 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 93.00 | 18.65 | 20.65 | 26.20 | 0.00 | 0.00% | 0 | 20 | 1.18 | 0.98 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 93.50 | 18.05 | 20.20 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 94.00 | 17.55 | 19.70 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 17.15 | 18.35 | 18.29 | +0.98 | +5.67% | 54 | 188 | 0.92 | 0.97 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 96.00 | 15.95 | 17.75 | 16.89 | -0.98 | -5.49% | 7 | 6 | 1.10 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 96.50 | 15.40 | 17.30 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.07 | 5/30/2025 3:59:54 PM EST | |||
| 97.00 | 14.90 | 16.45 | 16.40 | % | 3 | 0 | 1.06 | 0.96 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 97.50 | 14.40 | 15.65 | 16.35 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.93 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 98.00 | 14.00 | 15.80 | 14.46 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.93 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 98.50 | 13.45 | 15.30 | 14.50 | % | 2 | 0 | 1.05 | 0.92 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 99.00 | 12.85 | 14.85 | 13.96 | -7.49 | -34.92% | 1 | 1 | 1.01 | 0.92 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 12.35 | 14.30 | 14.02 | +1.52 | +12.16% | 35 | 184 | 0.76 | 0.91 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 101.00 | 11.30 | 13.05 | 13.20 | +1.23 | +10.28% | 13 | 2 | 0.89 | 0.89 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 102.00 | 10.75 | 11.45 | 11.58 | +0.83 | +7.73% | 44 | 6 | 0.56 | 0.88 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 103.00 | 9.70 | 11.10 | 10.50 | +0.03 | +0.29% | 56 | 131 | 0.63 | 0.86 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 104.00 | 8.50 | 10.35 | 10.83 | +1.52 | +16.33% | 17 | 5 | 0.67 | 0.84 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 8.05 | 8.90 | 9.87 | +1.22 | +14.11% | 196 | 313 | 0.55 | 0.82 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 106.00 | 7.50 | 8.05 | 9.00 | % | 37 | 0 | 0.58 | 0.79 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 107.00 | 6.80 | 7.40 | 8.33 | % | 62 | 0 | 0.58 | 0.75 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 108.00 | 6.10 | 6.65 | 7.48 | % | 104 | 0 | 0.57 | 0.72 | 0.03 | -0.21 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 109.00 | 5.35 | 6.00 | 6.55 | % | 16 | 0 | 0.57 | 0.68 | 0.04 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 110.00 | 4.85 | 5.25 | 6.10 | +0.65 | +11.93% | 197 | 416 | 0.57 | 0.63 | 0.04 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 111.00 | 4.25 | 4.65 | 4.70 | % | 104 | 0 | 0.56 | 0.59 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 112.00 | 3.85 | 4.10 | 3.90 | % | 688 | 0 | 0.57 | 0.55 | 0.04 | -0.26 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 113.00 | 3.30 | 3.60 | 3.50 | % | 185 | 0 | 0.57 | 0.50 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 114.00 | 2.87 | 3.10 | 3.00 | % | 101 | 0 | 0.56 | 0.46 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 115.00 | 2.45 | 2.72 | 2.77 | -0.38 | -12.07% | 514 | 493 | 0.58 | 0.41 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 116.00 | 2.11 | 2.35 | 2.92 | % | 89 | 0 | 0.58 | 0.37 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 117.00 | 1.80 | 2.02 | 2.55 | % | 98 | 0 | 0.58 | 0.33 | 0.04 | -0.26 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 118.00 | 1.51 | 1.72 | 1.77 | % | 38 | 0 | 0.58 | 0.29 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 119.00 | 1.27 | 1.52 | 1.84 | % | 20 | 0 | 0.57 | 0.26 | 0.04 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 120.00 | 1.07 | 1.25 | 1.12 | -0.51 | -31.29% | 583 | 646 | 0.58 | 0.23 | 0.04 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 121.00 | 0.92 | 1.09 | 1.02 | % | 662 | 0 | 0.58 | 0.20 | 0.03 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 122.00 | 0.75 | 0.95 | 0.80 | % | 46 | 0 | 0.58 | 0.17 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 123.00 | 0.62 | 0.77 | 0.67 | % | 12 | 0 | 0.59 | 0.15 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 124.00 | 0.52 | 0.64 | 0.90 | % | 47 | 0 | 0.59 | 0.13 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 125.00 | 0.46 | 0.57 | 0.45 | -0.39 | -46.43% | 295 | 1,188 | 0.60 | 0.11 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 126.00 | 0.33 | 0.45 | 0.56 | % | 18 | 0 | 0.59 | 0.09 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 127.00 | 0.28 | 0.38 | 0.50 | % | 6 | 0 | 0.60 | 0.08 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 128.00 | 0.21 | 0.33 | 0.56 | % | 16 | 0 | 0.60 | 0.07 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 129.00 | 0.20 | 0.28 | 0.35 | % | 4 | 0 | 0.61 | 0.06 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 130.00 | 0.03 | 0.31 | 0.29 | -0.19 | -39.59% | 158 | 170 | 0.64 | 0.05 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 131.00 | 0.15 | 0.42 | 0.20 | % | 4 | 0 | 0.68 | 0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 132.00 | 0.16 | 0.40 | 0.20 | % | 2 | 0 | 0.70 | 0.03 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 133.00 | 0.01 | 0.69 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 134.00 | 0.01 | 0.64 | % | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 0.10 | 0.35 | 0.10 | -0.12 | -54.55% | 44 | 249 | 0.75 | 0.02 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 0.03 | 0.09 | 0.05 | % | 3 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 145.00 | 0.00 | 0.09 | 0.05 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.26 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.26 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.37 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||||
| 175.00 | 0.00 | 1.26 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.01 | 1.26 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.84 | 0.01 | 0.00 | 0.00% | 0 | 9 | 4.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.45 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.11 | 0.12 | 0.00 | 0.00% | 0 | 7 | 3.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 19 | 3.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.99 | 0.39 | 0.00 | 0.00% | 0 | 19 | 3.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 1.24 | 0.19 | 0.00 | 0.00% | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 212 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 13 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 77 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 36 | 3.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 1.11 | 0.35 | 0.00 | 0.00% | 0 | 11 | 3.30 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 317 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 1.27 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 2 | 98 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 1.06 | 0.01 | 0.00 | 0.00% | 0 | 35 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.50 | 0.01 | -0.05 | -83.34% | 1 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 17 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 15 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 21 | 83 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.45 | 0.05 | +0.03 | +150.00% | 14 | 59 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.23 | 0.03 | +0.01 | +50.00% | 1 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.01 | 0.42 | 0.03 | +0.01 | +50.00% | 15 | 104 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 1.28 | 0.26 | 0.00 | 0.00% | 0 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 1.04 | 0.01 | -0.01 | -50.00% | 1 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 0.01 | 1.08 | 0.01 | 0.00 | 0.00% | 6 | 69 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 84 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.09 | 0.04 | +0.02 | +100.00% | 24 | 75 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 168 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.60 | 0.43 | +0.38 | +760.00% | 1 | 42 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 81.00 | 0.01 | 0.35 | 0.03 | 0.00 | 0.00% | 10 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 81.50 | 0.00 | 0.79 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 82.00 | 0.01 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 72 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.67 | 0.07 | 0.00 | 0.00% | 0 | 65 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 114 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.04 | 0.29 | 0.09 | 0.00 | 0.00% | 85 | 666 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.45 | 0.11 | +0.04 | +57.15% | 26 | 192 | 1.27 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.08 | 0.38 | +0.18 | +90.00% | 1 | 71 | 0.90 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 0.78 | 0.05 | -0.10 | -66.67% | 15 | 90 | 1.25 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.04 | 0.39 | 0.07 | -0.08 | -53.34% | 7 | 98 | 0.86 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 91.00 | 0.01 | 0.13 | 0.07 | -0.12 | -63.16% | 4 | 172 | 0.74 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 92.00 | 0.04 | 0.87 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.02 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 92.50 | 0.01 | 0.43 | 0.16 | -0.15 | -48.39% | 10 | 2 | 0.91 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 93.00 | 0.04 | 0.43 | 0.11 | -0.11 | -50.00% | 23 | 6 | 0.88 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 93.50 | 0.01 | 0.47 | 0.18 | -0.16 | -47.06% | 9 | 2 | 1.00 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 94.00 | 0.05 | 0.49 | 0.19 | -0.14 | -42.43% | 46 | 4 | 0.75 | -0.02 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 0.11 | 0.40 | 0.13 | -0.26 | -66.67% | 28 | 139 | 0.81 | -0.03 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 96.00 | 0.01 | 0.64 | 0.26 | -0.35 | -57.38% | 30 | 6 | 0.97 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 96.50 | 0.01 | 0.52 | 0.20 | -0.38 | -65.52% | 1 | 7 | 0.80 | -0.04 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 97.00 | 0.03 | 0.48 | 0.29 | -0.26 | -47.28% | 20 | 24 | 0.85 | -0.04 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 97.50 | 0.08 | 0.54 | 0.15 | -0.40 | -72.73% | 36 | 230 | 0.69 | -0.07 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 98.00 | 0.10 | 0.42 | 0.23 | -0.41 | -64.07% | 21 | 20 | 0.63 | -0.07 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 98.50 | 0.22 | 0.27 | 0.37 | % | 1 | 0 | 0.59 | -0.08 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 99.00 | 0.25 | 0.31 | 0.31 | -0.52 | -62.66% | 321 | 9 | 0.62 | -0.08 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 0.32 | 0.38 | 0.34 | -0.56 | -62.23% | 382 | 442 | 0.61 | -0.09 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 101.00 | 0.38 | 0.46 | 0.56 | -0.52 | -48.15% | 8 | 35 | 0.60 | -0.11 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 102.00 | 0.48 | 0.57 | 0.39 | -0.96 | -71.12% | 49 | 27 | 0.61 | -0.12 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 103.00 | 0.60 | 0.71 | 0.66 | -0.86 | -56.58% | 43 | 7 | 0.61 | -0.14 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 104.00 | 0.74 | 0.87 | 0.80 | -0.90 | -52.95% | 68 | 13 | 0.61 | -0.16 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 0.90 | 1.06 | 0.99 | -1.01 | -50.50% | 400 | 254 | 0.61 | -0.18 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 106.00 | 1.09 | 1.29 | 1.15 | % | 34 | 0 | 0.60 | -0.21 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 107.00 | 1.33 | 1.54 | 1.10 | % | 86 | 0 | 0.60 | -0.25 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 108.00 | 1.55 | 1.86 | 1.49 | % | 6 | 0 | 0.60 | -0.28 | 0.03 | -0.21 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 109.00 | 1.98 | 2.20 | 1.63 | % | 48 | 0 | 0.59 | -0.32 | 0.04 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 110.00 | 2.35 | 2.52 | 2.46 | -1.44 | -36.93% | 854 | 1,094 | 0.60 | -0.37 | 0.04 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 111.00 | 2.76 | 2.99 | 3.05 | % | 26 | 0 | 0.59 | -0.41 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 112.00 | 3.20 | 3.50 | 2.47 | % | 153 | 0 | 0.60 | -0.45 | 0.04 | -0.26 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 113.00 | 3.65 | 4.05 | 3.91 | % | 59 | 0 | 0.59 | -0.50 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 114.00 | 4.20 | 4.55 | 4.40 | % | 45 | 0 | 0.59 | -0.54 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 115.00 | 4.85 | 5.15 | 4.95 | -1.40 | -22.05% | 345 | 247 | 0.59 | -0.59 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 116.00 | 5.45 | 5.85 | 4.85 | % | 8 | 0 | 0.59 | -0.63 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 117.00 | 6.10 | 6.55 | 6.65 | % | 5 | 0 | 0.59 | -0.67 | 0.04 | -0.26 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 118.00 | 6.70 | 7.35 | 7.40 | % | 1 | 0 | 0.60 | -0.71 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 119.00 | 7.55 | 8.15 | 9.90 | % | 1 | 0 | 0.60 | -0.74 | 0.04 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 120.00 | 7.95 | 8.95 | 9.77 | -0.73 | -6.96% | 20 | 28 | 0.61 | -0.77 | 0.04 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 121.00 | 8.95 | 9.75 | % | 0 | 0 | 0.58 | -0.80 | 0.03 | -0.22 | 5/30/2025 3:59:54 PM EST | |||
| 122.00 | 9.35 | 10.60 | % | 0 | 0 | 0.52 | -0.83 | 0.03 | -0.20 | 5/30/2025 3:59:54 PM EST | |||
| 123.00 | 10.20 | 11.50 | % | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.19 | 5/30/2025 3:59:54 PM EST | |||
| 124.00 | 11.60 | 12.90 | 11.68 | % | 2 | 0 | 0.66 | -0.87 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 125.00 | 12.40 | 13.20 | 13.00 | -1.80 | -12.17% | 16 | 6 | 0.56 | -0.89 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 126.00 | 12.95 | 15.10 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.14 | 5/30/2025 3:59:54 PM EST | |||
| 127.00 | 13.75 | 16.05 | % | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.13 | 5/30/2025 3:59:54 PM EST | |||
| 128.00 | 14.70 | 16.95 | % | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.12 | 5/30/2025 3:59:54 PM EST | |||
| 129.00 | 15.80 | 17.75 | % | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.10 | 5/30/2025 3:59:54 PM EST | |||
| 130.00 | 16.60 | 18.60 | 18.40 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.95 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 131.00 | 17.55 | 19.80 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 132.00 | 18.70 | 20.50 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.07 | 5/30/2025 3:59:54 PM EST | |||
| 133.00 | 19.50 | 21.80 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 134.00 | 20.45 | 22.85 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 21.65 | 23.80 | 24.00 | -0.50 | -2.05% | 2 | 72 | 1.03 | -0.98 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 25.75 | 28.55 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 31.40 | 33.75 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 35.90 | 38.65 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 40.65 | 43.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 45.65 | 49.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 50.70 | 53.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 55.70 | 58.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 61.40 | 63.45 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 65.65 | 68.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |