Options Chain for FTAI AVIATION LTD SHS (FTAI) - $112.36 as of 3/31/2025 4:00:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.40 | 48.10 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 68.00 | 41.10 | 45.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 69.00 | 41.20 | 44.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 70.00 | 39.10 | 43.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 71.00 | 39.10 | 42.20 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 72.00 | 38.20 | 41.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 73.00 | 37.30 | 40.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 74.00 | 35.10 | 39.30 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 75.00 | 35.10 | 38.30 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 76.00 | 34.30 | 37.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 77.00 | 33.20 | 36.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 78.00 | 31.20 | 35.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 79.00 | 31.10 | 34.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 80.00 | 30.20 | 33.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 81.00 | 29.30 | 32.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 82.00 | 28.50 | 31.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 83.00 | 27.20 | 30.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 84.00 | 26.70 | 29.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 85.00 | 25.60 | 28.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 86.00 | 24.50 | 27.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 87.00 | 23.50 | 26.30 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 88.00 | 22.20 | 25.30 | % | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 89.00 | 21.50 | 24.30 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:58:50 PM EST | |||
| 90.00 | 20.50 | 23.30 | % | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 91.00 | 19.50 | 22.10 | % | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 92.00 | 18.50 | 21.20 | % | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.10 | 3/31/2025 2:58:50 PM EST | |||
| 93.00 | 17.50 | 20.50 | % | 0 | 0 | 1.76 | 0.97 | 0.01 | -0.12 | 3/31/2025 2:58:50 PM EST | |||
| 94.00 | 16.50 | 19.40 | % | 0 | 0 | 1.65 | 0.96 | 0.01 | -0.15 | 3/31/2025 2:58:50 PM EST | |||
| 95.00 | 15.60 | 18.60 | % | 0 | 0 | 1.66 | 0.95 | 0.01 | -0.17 | 3/31/2025 2:58:50 PM EST | |||
| 96.00 | 14.60 | 17.60 | % | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.19 | 3/31/2025 2:58:50 PM EST | |||
| 97.00 | 14.10 | 16.30 | % | 0 | 0 | 1.41 | 0.92 | 0.01 | -0.22 | 3/31/2025 2:58:50 PM EST | |||
| 98.00 | 12.60 | 15.60 | % | 0 | 0 | 1.44 | 0.91 | 0.01 | -0.25 | 3/31/2025 2:58:50 PM EST | |||
| 99.00 | 12.00 | 13.40 | % | 0 | 0 | 1.37 | 0.89 | 0.02 | -0.27 | 3/31/2025 2:58:50 PM EST | |||
| 100.00 | 11.30 | 12.90 | 15.80 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.88 | 0.02 | -0.30 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 101.00 | 10.60 | 12.40 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.86 | 0.02 | -0.32 | 3/18/2025 | 3/31/2025 2:58:50 PM EST |
| 102.00 | 9.60 | 11.10 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.84 | 0.02 | -0.34 | 3/18/2025 | 3/31/2025 2:58:50 PM EST |
| 103.00 | 8.90 | 10.60 | 13.07 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.82 | 0.02 | -0.37 | 3/11/2025 | 3/31/2025 2:58:50 PM EST |
| 104.00 | 8.00 | 9.90 | % | 0 | 0 | 0.81 | 0.80 | 0.03 | -0.39 | 3/31/2025 2:58:50 PM EST | |||
| 105.00 | 7.30 | 9.20 | 8.84 | -0.01 | -0.12% | 2 | 2 | 0.84 | 0.77 | 0.03 | -0.41 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 106.00 | 6.60 | 8.40 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.74 | 0.03 | -0.42 | 3/10/2025 | 3/31/2025 2:58:50 PM EST |
| 107.00 | 5.80 | 7.10 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.71 | 0.03 | -0.44 | 3/5/2025 | 3/31/2025 2:58:50 PM EST |
| 108.00 | 5.10 | 6.10 | 5.82 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.68 | 0.04 | -0.45 | 3/20/2025 | 3/31/2025 2:58:50 PM EST |
| 109.00 | 4.60 | 6.00 | 6.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.64 | 0.04 | -0.45 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 110.00 | 3.80 | 4.50 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.60 | 0.04 | -0.46 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 111.00 | 3.30 | 3.90 | 7.98 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.56 | 0.04 | -0.45 | 3/11/2025 | 3/31/2025 2:58:50 PM EST |
| 112.00 | 2.35 | 3.50 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.52 | 0.04 | -0.45 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 113.00 | 2.30 | 2.90 | 4.48 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.47 | 0.05 | -0.44 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 114.00 | 1.85 | 2.50 | 2.47 | -3.73 | -60.17% | 1 | 3 | 0.70 | 0.43 | 0.05 | -0.42 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 115.00 | 1.55 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 233 | 0.70 | 0.38 | 0.04 | -0.40 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 116.00 | 1.30 | 1.80 | 1.25 | -1.97 | -61.18% | 13 | 21 | 0.69 | 0.34 | 0.04 | -0.38 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 117.00 | 1.05 | 1.45 | 2.36 | 0.00 | 0.00% | 0 | 101 | 0.69 | 0.30 | 0.04 | -0.36 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 118.00 | 0.85 | 1.20 | 1.26 | -0.75 | -37.32% | 1 | 51 | 0.70 | 0.26 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 119.00 | 0.70 | 1.05 | % | 0 | 0 | 0.68 | 0.23 | 0.04 | -0.32 | 3/31/2025 2:58:50 PM EST | |||
| 120.00 | 0.60 | 0.90 | 0.80 | -0.40 | -33.34% | 64 | 347 | 0.69 | 0.20 | 0.03 | -0.29 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 121.00 | 0.45 | 0.65 | 1.83 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.17 | 0.03 | -0.27 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 122.00 | 0.35 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1,215 | 0.71 | 0.15 | 0.03 | -0.26 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 123.00 | 0.25 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.13 | 0.02 | -0.23 | 3/17/2025 | 3/31/2025 2:58:50 PM EST |
| 124.00 | 0.05 | 1.50 | % | 0 | 0 | 0.80 | 0.11 | 0.02 | -0.21 | 3/31/2025 2:58:50 PM EST | |||
| 125.00 | 0.20 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.10 | 0.02 | -0.21 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 126.00 | 0.05 | 1.50 | % | 0 | 0 | 0.88 | 0.08 | 0.02 | -0.17 | 3/31/2025 2:58:50 PM EST | |||
| 127.00 | 0.00 | 1.50 | 4.50 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.06 | 0.01 | -0.12 | 3/6/2025 | 3/31/2025 2:58:50 PM EST |
| 128.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | 0.05 | 0.01 | -0.10 | 3/31/2025 2:58:50 PM EST | |||
| 129.00 | 0.00 | 1.50 | 1.72 | 0.00 | 0.00% | 0 | 88 | 1.37 | 0.04 | 0.01 | -0.08 | 3/7/2025 | 3/31/2025 2:58:50 PM EST |
| 130.00 | 0.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.03 | 0.01 | -0.07 | 3/12/2025 | 3/31/2025 2:58:50 PM EST |
| 131.00 | 0.00 | 1.50 | % | 0 | 0 | 1.47 | 0.02 | 0.01 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 132.00 | 0.10 | 0.50 | 0.11 | -2.14 | -95.12% | 2 | 1 | 0.95 | 0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 133.00 | 0.00 | 1.50 | 18.94 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.01 | 0.00 | -0.04 | 2/26/2025 | 3/31/2025 2:58:50 PM EST |
| 134.00 | 0.00 | 1.50 | % | 0 | 0 | 1.60 | 0.01 | 0.00 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 135.00 | 0.00 | 0.10 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.01 | 0.00 | -0.03 | 3/11/2025 | 3/31/2025 2:58:50 PM EST |
| 136.00 | 0.00 | 1.50 | % | 0 | 0 | 1.68 | 0.01 | 0.00 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 137.00 | 0.00 | 1.50 | 12.00 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.01 | 0.00 | -0.01 | 2/24/2025 | 3/31/2025 2:58:50 PM EST |
| 138.00 | 0.00 | 1.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 139.00 | 0.00 | 1.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 140.00 | 0.00 | 1.00 | 16.00 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 3/31/2025 2:58:50 PM EST |
| 141.00 | 0.00 | 1.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 142.00 | 0.00 | 1.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 143.00 | 0.00 | 1.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 144.00 | 0.00 | 1.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 146.00 | 0.00 | 1.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 147.00 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 148.00 | 0.00 | 1.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 149.00 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 150.00 | 0.00 | 1.50 | 2.42 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:50 PM EST |
| 152.50 | 0.00 | 1.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 155.00 | 0.00 | 1.50 | 9.70 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:50 PM EST |
| 157.50 | 0.00 | 1.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 160.00 | 0.00 | 1.50 | 7.70 | 0.00 | 0.00% | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:50 PM EST |
| 162.50 | 0.00 | 1.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 167.50 | 0.00 | 1.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 170.00 | 0.00 | 1.50 | 2.91 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:50 PM EST |
| 172.50 | 0.00 | 1.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:50 PM EST |
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 185.00 | 0.00 | 1.50 | 1.86 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:50 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 225.00 | 0.00 | 1.50 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 235.00 | 0.00 | 1.50 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 156 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 68.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 69.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 71.00 | 0.00 | 0.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 72.00 | 0.00 | 1.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 73.00 | 0.00 | 1.10 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 74.00 | 0.00 | 1.10 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.10 | 1.40 | 0.00 | 0.00% | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:50 PM EST |
| 76.00 | 0.00 | 1.10 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 77.00 | 0.00 | 1.10 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 78.00 | 0.00 | 1.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 79.00 | 0.00 | 0.10 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 80.00 | 0.00 | 1.50 | 2.87 | 0.00 | 0.00% | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:50 PM EST |
| 81.00 | 0.00 | 1.10 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 82.00 | 0.00 | 1.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 83.00 | 0.00 | 1.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 84.00 | 0.00 | 1.90 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 85.00 | 0.00 | 1.50 | 2.17 | 0.00 | 0.00% | 0 | 5 | 2.30 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:58:50 PM EST |
| 86.00 | 0.00 | 1.65 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 87.00 | 0.00 | 1.70 | % | 0 | 0 | 2.24 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 88.00 | 0.00 | 1.50 | % | 0 | 0 | 2.08 | -0.01 | 0.00 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 89.00 | 0.00 | 1.50 | % | 0 | 0 | 2.01 | -0.01 | 0.00 | -0.04 | 3/31/2025 2:58:50 PM EST | |||
| 90.00 | 0.00 | 0.65 | 1.47 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.02 | 0.00 | -0.07 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 91.00 | 0.00 | 1.50 | % | 0 | 0 | 1.87 | -0.02 | 0.00 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 92.00 | 0.00 | 0.40 | 0.23 | -4.77 | -95.40% | 2 | 1 | 1.25 | -0.03 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 93.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | -0.03 | 0.01 | -0.12 | 3/31/2025 2:58:50 PM EST | |||
| 94.00 | 0.20 | 0.30 | 0.20 | % | 300 | 0 | 1.03 | -0.04 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 95.00 | 0.15 | 0.60 | 4.04 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.05 | 0.01 | -0.17 | 3/14/2025 | 3/31/2025 2:58:50 PM EST |
| 96.00 | 0.20 | 0.70 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.06 | 0.01 | -0.19 | 3/19/2025 | 3/31/2025 2:58:50 PM EST |
| 97.00 | 0.20 | 0.65 | 0.51 | % | 2 | 0 | 0.98 | -0.08 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 98.00 | 0.30 | 0.65 | % | 0 | 0 | 0.96 | -0.09 | 0.01 | -0.25 | 3/31/2025 2:58:50 PM EST | |||
| 99.00 | 0.35 | 0.70 | % | 0 | 0 | 0.93 | -0.11 | 0.02 | -0.27 | 3/31/2025 2:58:50 PM EST | |||
| 100.00 | 0.20 | 1.25 | 0.90 | -0.10 | -10.00% | 10 | 14 | 0.93 | -0.12 | 0.02 | -0.30 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 101.00 | 0.55 | 0.90 | % | 0 | 0 | 0.90 | -0.14 | 0.02 | -0.32 | 3/31/2025 2:58:50 PM EST | |||
| 102.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.16 | 0.02 | -0.34 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 103.00 | 0.85 | 1.35 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.18 | 0.02 | -0.37 | 3/20/2025 | 3/31/2025 2:58:50 PM EST |
| 104.00 | 1.00 | 1.45 | 1.15 | % | 2 | 0 | 0.89 | -0.20 | 0.03 | -0.39 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 105.00 | 1.15 | 1.55 | 1.20 | -0.20 | -14.29% | 2 | 66 | 0.86 | -0.23 | 0.03 | -0.41 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 106.00 | 0.00 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.26 | 0.03 | -0.42 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 107.00 | 1.75 | 2.15 | 2.00 | +0.40 | +25.00% | 1 | 53 | 0.83 | -0.29 | 0.03 | -0.44 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 108.00 | 2.00 | 2.55 | 2.10 | -0.15 | -6.67% | 12 | 40 | 0.81 | -0.32 | 0.04 | -0.45 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 109.00 | 2.05 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.36 | 0.04 | -0.45 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 110.00 | 2.65 | 3.20 | 2.86 | -0.24 | -7.75% | 382 | 784 | 0.81 | -0.40 | 0.04 | -0.46 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 111.00 | 3.10 | 3.70 | % | 0 | 0 | 0.80 | -0.44 | 0.04 | -0.45 | 3/31/2025 2:58:50 PM EST | |||
| 112.00 | 3.20 | 4.30 | 3.98 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.48 | 0.04 | -0.45 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 113.00 | 3.60 | 4.90 | % | 0 | 0 | 0.74 | -0.53 | 0.05 | -0.44 | 3/31/2025 2:58:50 PM EST | |||
| 114.00 | 4.30 | 5.50 | % | 0 | 0 | 0.77 | -0.57 | 0.05 | -0.42 | 3/31/2025 2:58:50 PM EST | |||
| 115.00 | 4.90 | 6.10 | % | 0 | 0 | 0.81 | -0.62 | 0.04 | -0.40 | 3/31/2025 2:58:50 PM EST | |||
| 116.00 | 6.00 | 6.90 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.66 | 0.04 | -0.38 | 2/20/2025 | 3/31/2025 2:58:50 PM EST |
| 117.00 | 6.60 | 7.70 | % | 0 | 0 | 0.80 | -0.70 | 0.04 | -0.36 | 3/31/2025 2:58:50 PM EST | |||
| 118.00 | 7.20 | 8.50 | % | 0 | 0 | 0.82 | -0.74 | 0.04 | -0.34 | 3/31/2025 2:58:50 PM EST | |||
| 119.00 | 8.40 | 9.30 | % | 0 | 0 | 0.78 | -0.77 | 0.04 | -0.32 | 3/31/2025 2:58:50 PM EST | |||
| 120.00 | 9.00 | 10.70 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.80 | 0.03 | -0.29 | 3/21/2025 | 3/31/2025 2:58:50 PM EST |
| 121.00 | 9.10 | 11.40 | % | 0 | 0 | 1.08 | -0.83 | 0.03 | -0.27 | 3/31/2025 2:58:50 PM EST | |||
| 122.00 | 9.40 | 12.30 | % | 0 | 0 | 1.21 | -0.85 | 0.03 | -0.26 | 3/31/2025 2:58:50 PM EST | |||
| 123.00 | 10.90 | 13.30 | 20.34 | 0.00 | 0.00% | 0 | 11 | 1.27 | -0.87 | 0.02 | -0.23 | 3/18/2025 | 3/31/2025 2:58:50 PM EST |
| 124.00 | 11.60 | 13.90 | 5.65 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.89 | 0.02 | -0.21 | 2/20/2025 | 3/31/2025 2:58:50 PM EST |
| 125.00 | 12.10 | 15.00 | % | 0 | 0 | 1.30 | -0.90 | 0.02 | -0.21 | 3/31/2025 2:58:50 PM EST | |||
| 126.00 | 13.10 | 16.00 | % | 0 | 0 | 1.35 | -0.92 | 0.02 | -0.17 | 3/31/2025 2:58:50 PM EST | |||
| 127.00 | 14.00 | 16.90 | % | 0 | 0 | 1.38 | -0.94 | 0.01 | -0.12 | 3/31/2025 2:58:50 PM EST | |||
| 128.00 | 15.00 | 18.00 | % | 0 | 0 | 1.46 | -0.95 | 0.01 | -0.10 | 3/31/2025 2:58:50 PM EST | |||
| 129.00 | 16.20 | 19.00 | % | 0 | 0 | 1.51 | -0.96 | 0.01 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 130.00 | 17.00 | 19.80 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.97 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 131.00 | 18.10 | 20.90 | % | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 132.00 | 19.50 | 21.90 | % | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 133.00 | 19.90 | 22.90 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.04 | 3/31/2025 2:58:50 PM EST | |||
| 134.00 | 20.90 | 23.50 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 135.00 | 22.40 | 24.90 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 136.00 | 22.90 | 25.90 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 137.00 | 23.80 | 27.00 | % | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 138.00 | 25.10 | 27.80 | 27.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 2:58:50 PM EST |
| 139.00 | 25.70 | 28.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 140.00 | 26.70 | 29.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 141.00 | 27.60 | 31.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 142.00 | 29.30 | 31.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 143.00 | 29.70 | 32.90 | 45.40 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:50 PM EST |
| 144.00 | 30.70 | 33.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 145.00 | 31.80 | 34.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:50 PM EST |
| 146.00 | 32.90 | 35.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 147.00 | 34.00 | 36.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 148.00 | 34.80 | 37.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 149.00 | 35.90 | 38.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 150.00 | 36.60 | 39.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 152.50 | 39.30 | 42.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 155.00 | 41.80 | 44.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 157.50 | 44.50 | 47.40 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 160.00 | 46.80 | 49.80 | 51.72 | +3.12 | +6.42% | 1 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 162.50 | 49.30 | 52.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 165.00 | 51.80 | 54.80 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 167.50 | 54.50 | 57.40 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 170.00 | 56.60 | 59.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 172.50 | 59.50 | 62.30 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 175.00 | 61.90 | 64.90 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 180.00 | 67.00 | 69.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 185.00 | 71.90 | 74.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 190.00 | 77.00 | 79.80 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 195.00 | 82.20 | 84.90 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 200.00 | 86.80 | 89.90 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 205.00 | 92.00 | 94.90 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 210.00 | 96.90 | 99.80 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 215.00 | 101.80 | 104.80 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 220.00 | 106.80 | 109.80 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 225.00 | 112.10 | 114.90 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 230.00 | 116.60 | 119.80 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 235.00 | 121.80 | 124.80 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |