Options Chain for FIRST SOLAR INC COM (FSLR) - $155.84 as of 5/30/2025 5:25:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.50 | 90.00 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 81.55 | 85.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 77.10 | 80.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 71.85 | 75.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 66.75 | 69.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 61.65 | 64.95 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 56.45 | 59.45 | 30.41 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 52.10 | 54.35 | 26.39 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 47.30 | 50.00 | 21.83 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 111.00 | 45.80 | 49.05 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 112.00 | 44.95 | 47.85 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 113.00 | 43.50 | 47.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 114.00 | 43.35 | 45.85 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 42.45 | 45.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 116.00 | 41.45 | 44.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 117.00 | 39.70 | 42.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 118.00 | 39.15 | 41.40 | 40.50 | +30.60 | +309.10% | 1 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 119.00 | 38.15 | 40.50 | 11.70 | 0.00 | 0.00% | 0 | 22 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 37.05 | 39.45 | 74.00 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 121.00 | 35.80 | 39.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 122.00 | 35.20 | 37.80 | 9.90 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 123.00 | 34.45 | 37.30 | 65.00 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 124.00 | 33.55 | 35.40 | 70.55 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 31.85 | 35.20 | 31.05 | 0.00 | 0.00% | 0 | 23 | 1.22 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 126.00 | 31.60 | 33.45 | 64.35 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 127.00 | 30.35 | 32.75 | 55.50 | 0.00 | 0.00% | 0 | 11 | 1.42 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 128.00 | 29.15 | 31.45 | 31.06 | 0.00 | 0.00% | 0 | 23 | 1.33 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 129.00 | 28.45 | 30.25 | 60.90 | 0.00 | 0.00% | 0 | 29 | 1.18 | 0.99 | 0.00 | -0.05 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 27.50 | 30.25 | 27.65 | -1.22 | -4.23% | 1 | 24 | 1.11 | 0.99 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 131.00 | 26.00 | 29.40 | 39.20 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.99 | 0.00 | -0.07 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 132.00 | 25.45 | 27.80 | 60.92 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.98 | 0.00 | -0.08 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 133.00 | 24.30 | 26.40 | 26.57 | +2.85 | +12.02% | 1 | 25 | 1.05 | 0.98 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 134.00 | 23.85 | 26.30 | 15.25 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.97 | 0.00 | -0.10 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 22.35 | 25.25 | 23.33 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.97 | 0.01 | -0.11 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 136.00 | 21.65 | 24.35 | 20.25 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.96 | 0.01 | -0.12 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 137.00 | 20.95 | 23.40 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.96 | 0.01 | -0.13 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 138.00 | 20.05 | 22.45 | 18.75 | 0.00 | 0.00% | 0 | 62 | 0.97 | 0.95 | 0.01 | -0.14 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 139.00 | 19.15 | 21.50 | 54.50 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.94 | 0.01 | -0.16 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 17.55 | 20.55 | 16.98 | 0.00 | 0.00% | 0 | 62 | 0.95 | 0.93 | 0.01 | -0.17 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 141.00 | 16.95 | 19.65 | 16.60 | 0.00 | 0.00% | 0 | 91 | 0.90 | 0.92 | 0.01 | -0.19 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 142.00 | 16.10 | 18.70 | 15.10 | 0.00 | 0.00% | 0 | 142 | 0.86 | 0.91 | 0.01 | -0.20 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 143.00 | 15.55 | 17.80 | 16.98 | -5.52 | -24.54% | 30 | 47 | 0.49 | 0.89 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 144.00 | 13.90 | 15.75 | 16.39 | -29.31 | -64.14% | 2 | 47 | 0.49 | 0.88 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 13.70 | 15.05 | 11.20 | 0.00 | 0.00% | 0 | 104 | 0.51 | 0.86 | 0.02 | -0.25 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 146.00 | 12.80 | 14.60 | 14.54 | +2.40 | +19.77% | 7 | 138 | 0.51 | 0.85 | 0.02 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 147.00 | 12.00 | 14.25 | 14.05 | +2.63 | +23.03% | 2 | 0 | 0.52 | 0.83 | 0.02 | -0.28 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 148.00 | 10.65 | 13.00 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.81 | 0.02 | -0.30 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 149.00 | 10.40 | 12.40 | 8.35 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.78 | 0.02 | -0.31 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 150.00 | 9.80 | 10.90 | 9.99 | +2.18 | +27.92% | 39 | 88 | 0.58 | 0.76 | 0.02 | -0.33 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 152.50 | 7.60 | 9.60 | 8.45 | +0.87 | +11.48% | 1 | 52 | 0.51 | 0.70 | 0.03 | -0.36 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 155.00 | 5.45 | 8.00 | 6.50 | +0.85 | +15.05% | 57 | 273 | 0.49 | 0.63 | 0.03 | -0.38 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 157.50 | 5.15 | 5.90 | 5.40 | +1.10 | +25.59% | 150 | 342 | 0.57 | 0.55 | 0.03 | -0.38 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 160.00 | 4.05 | 4.70 | 4.07 | +0.74 | +22.23% | 621 | 190 | 0.55 | 0.47 | 0.03 | -0.38 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 162.50 | 2.90 | 4.35 | 3.18 | +0.89 | +38.87% | 117 | 53 | 0.56 | 0.40 | 0.03 | -0.37 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 2.32 | 2.71 | 2.38 | +0.38 | +19.00% | 577 | 571 | 0.57 | 0.33 | 0.03 | -0.34 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 167.50 | 1.77 | 2.25 | 2.05 | +0.67 | +48.56% | 232 | 86 | 0.58 | 0.27 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 1.35 | 1.59 | 1.29 | +0.19 | +17.28% | 586 | 706 | 0.59 | 0.21 | 0.02 | -0.28 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 172.50 | 0.98 | 1.31 | 1.20 | +0.14 | +13.21% | 688 | 90 | 0.61 | 0.17 | 0.02 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 0.74 | 0.95 | 0.81 | +0.16 | +24.62% | 86 | 348 | 0.60 | 0.13 | 0.02 | -0.21 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 177.50 | 0.53 | 0.88 | 0.71 | +0.11 | +18.34% | 77 | 31 | 0.61 | 0.11 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 180.00 | 0.42 | 0.65 | 0.43 | +0.03 | +7.50% | 136 | 183 | 0.63 | 0.08 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 182.50 | 0.31 | 0.45 | 0.41 | -0.08 | -16.33% | 187 | 29 | 0.64 | 0.06 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 185.00 | 0.19 | 0.53 | 0.32 | +0.04 | +14.29% | 153 | 315 | 0.72 | 0.04 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 187.50 | 0.05 | 0.52 | 0.28 | +0.04 | +16.67% | 30 | 512 | 0.66 | 0.03 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 190.00 | 0.12 | 0.96 | 0.20 | -0.03 | -13.05% | 13 | 549 | 0.81 | 0.02 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 192.50 | 0.03 | 0.31 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.02 | 0.00 | -0.04 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 195.00 | 0.01 | 0.55 | 0.18 | +0.01 | +5.89% | 36 | 186 | 0.74 | 0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 197.50 | 0.03 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 64 | 0.78 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 0.06 | 0.19 | 0.20 | +0.10 | +100.00% | 79 | 589 | 0.80 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 202.50 | 0.05 | 0.21 | 0.10 | +0.01 | +11.12% | 6 | 74 | 0.83 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 205.00 | 0.01 | 2.18 | 0.07 | -0.29 | -80.56% | 1 | 33 | 1.11 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 15 | 104 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 0.01 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 34 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.56 | 0.02 | 0.00 | 0.00% | 0 | 2,602 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 2.07 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.45 | 0.93 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.13 | 0.30 | 0.00 | 0.00% | 0 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.93 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.95 | 0.73 | 0.00 | 0.00% | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.01 | 0.18 | 0.00 | 0.00% | 0 | 20 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.57 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.56 | % | 0 | 0 | 2.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.53 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.02 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.59 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.48 | 0.01 | -0.26 | -96.30% | 1 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.40 | 0.04 | -0.30 | -88.24% | 1 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 238 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 206 | 1.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 2.13 | 0.52 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 113.00 | 0.00 | 2.13 | 0.79 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 114.00 | 0.00 | 2.13 | 0.84 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.47 | 0.33 | 0.00 | 0.00% | 0 | 51 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 2.13 | 0.99 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 1.48 | 0.33 | 0.00 | 0.00% | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 2.13 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 0.83 | 0.20 | 0.00 | 0.00% | 0 | 418 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.55 | 0.30 | +0.13 | +76.48% | 3 | 68 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 0.71 | 0.10 | -0.57 | -85.08% | 1 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 2.14 | 0.19 | 0.00 | 0.00% | 0 | 80 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 123.00 | 0.00 | 1.31 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 124.00 | 0.00 | 1.32 | 0.23 | 0.00 | 0.00% | 0 | 28 | 1.40 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 0.01 | 1.51 | 2.00 | 0.00 | 0.00% | 0 | 45 | 1.02 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 126.00 | 0.01 | 2.16 | 0.80 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 127.00 | 0.02 | 2.17 | 0.82 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 128.00 | 0.01 | 1.10 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.01 | 0.00 | -0.03 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 129.00 | 0.01 | 0.53 | 0.09 | -1.15 | -92.75% | 1 | 4 | 0.76 | -0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.20 | 0.09 | -0.06 | -40.00% | 42 | 511 | 0.71 | -0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 131.00 | 0.04 | 1.51 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.90 | -0.01 | 0.00 | -0.07 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 132.00 | 0.05 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.73 | -0.02 | 0.00 | -0.08 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 133.00 | 0.08 | 0.41 | 0.15 | -0.15 | -50.00% | 1 | 49 | 0.71 | -0.02 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 134.00 | 0.06 | 0.41 | 0.10 | -0.20 | -66.67% | 1 | 12 | 0.67 | -0.03 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 0.27 | 0.17 | -0.16 | -48.49% | 4 | 85 | 0.64 | -0.03 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 136.00 | 0.11 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.04 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 137.00 | 0.11 | 0.55 | 0.30 | -0.19 | -38.78% | 7 | 40 | 0.65 | -0.04 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 138.00 | 0.18 | 1.45 | 0.33 | -0.10 | -23.26% | 1 | 18 | 0.73 | -0.05 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 139.00 | 0.32 | 0.54 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.06 | 0.01 | -0.16 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 0.30 | 0.50 | 0.35 | -0.41 | -53.95% | 43 | 546 | 0.63 | -0.07 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 141.00 | 0.40 | 0.60 | 0.63 | -0.26 | -29.22% | 1 | 26 | 0.61 | -0.08 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 142.00 | 0.40 | 0.66 | 0.47 | -0.53 | -53.00% | 21 | 147 | 0.60 | -0.09 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 143.00 | 0.40 | 0.77 | 0.62 | -0.82 | -56.95% | 7 | 37 | 0.62 | -0.11 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 144.00 | 0.67 | 0.89 | 0.81 | -0.42 | -34.15% | 21 | 93 | 0.60 | -0.12 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 0.74 | 1.04 | 0.77 | -0.78 | -50.33% | 85 | 1,000 | 0.60 | -0.14 | 0.02 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 146.00 | 0.62 | 1.18 | 0.99 | -0.57 | -36.54% | 125 | 58 | 0.57 | -0.15 | 0.02 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 147.00 | 0.78 | 2.39 | 1.05 | -1.00 | -48.78% | 10 | 22 | 0.64 | -0.17 | 0.02 | -0.28 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 148.00 | 1.16 | 1.56 | 1.33 | -0.99 | -42.68% | 134 | 23 | 0.59 | -0.19 | 0.02 | -0.30 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 149.00 | 1.40 | 1.73 | 1.52 | -1.04 | -40.63% | 44 | 59 | 0.58 | -0.22 | 0.02 | -0.31 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 150.00 | 1.64 | 1.97 | 1.40 | -1.28 | -47.77% | 136 | 273 | 0.58 | -0.24 | 0.02 | -0.33 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 152.50 | 2.31 | 2.75 | 2.12 | -1.93 | -47.66% | 36 | 132 | 0.58 | -0.30 | 0.03 | -0.36 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 155.00 | 2.96 | 3.65 | 3.52 | -1.43 | -28.89% | 88 | 128 | 0.56 | -0.37 | 0.03 | -0.38 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 157.50 | 3.55 | 4.75 | 3.70 | -2.60 | -41.27% | 150 | 199 | 0.58 | -0.45 | 0.03 | -0.38 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 160.00 | 4.35 | 6.15 | 5.85 | -2.37 | -28.84% | 235 | 564 | 0.59 | -0.53 | 0.03 | -0.38 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 162.50 | 6.75 | 7.70 | 6.20 | -4.15 | -40.10% | 9 | 62 | 0.56 | -0.60 | 0.03 | -0.37 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 8.30 | 10.05 | 8.30 | -3.47 | -29.49% | 202 | 85 | 0.60 | -0.67 | 0.03 | -0.34 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 167.50 | 10.25 | 11.65 | 9.89 | -4.08 | -29.21% | 2 | 13 | 0.58 | -0.73 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 12.50 | 14.20 | 11.78 | -4.00 | -25.35% | 8 | 79 | 0.59 | -0.79 | 0.02 | -0.28 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 172.50 | 14.60 | 15.85 | 16.25 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.83 | 0.02 | -0.25 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 16.05 | 18.50 | 15.90 | -1.10 | -6.48% | 21 | 23 | 0.75 | -0.87 | 0.02 | -0.21 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 177.50 | 17.95 | 20.60 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.89 | 0.01 | -0.18 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 180.00 | 20.70 | 23.00 | 23.40 | 0.00 | 0.00% | 0 | 427 | 0.85 | -0.92 | 0.01 | -0.15 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 182.50 | 22.80 | 25.45 | 26.25 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.94 | 0.01 | -0.12 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 185.00 | 25.45 | 27.90 | 26.35 | 0.00 | 0.00% | 0 | 43 | 0.94 | -0.96 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 187.50 | 28.35 | 30.40 | 15.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.97 | 0.01 | -0.07 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 190.00 | 30.95 | 33.40 | 30.05 | 0.00 | 0.00% | 0 | 14 | 1.19 | -0.98 | 0.00 | -0.05 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 192.50 | 33.50 | 35.35 | 12.90 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.98 | 0.00 | -0.04 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 195.00 | 35.85 | 37.90 | 32.95 | 0.00 | 0.00% | 0 | 13 | 1.17 | -0.99 | 0.00 | -0.03 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 197.50 | 38.50 | 40.60 | 31.55 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 40.90 | 43.00 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 202.50 | 43.45 | 45.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 205.00 | 45.30 | 47.95 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 50.10 | 52.95 | 43.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 215.00 | 55.70 | 58.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 60.15 | 63.65 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 65.20 | 67.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 70.10 | 73.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 235.00 | 75.15 | 77.95 | 53.70 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 80.30 | 82.95 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 245.00 | 85.20 | 88.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 250.00 | 90.35 | 92.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 255.00 | 95.75 | 98.75 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 100.20 | 102.90 | 65.15 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 270.00 | 110.20 | 112.95 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 120.15 | 122.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 130.25 | 133.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |