Options Chain for HOWMET AEROSPACE INC COM (HWM) - $173.00 as of 5/29/2025 7:51:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.20 | 92.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 85.00 | 83.80 | 87.20 | % | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 90.00 | 78.00 | 82.20 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 95.00 | 73.60 | 77.20 | % | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 100.00 | 68.00 | 72.10 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 105.00 | 63.20 | 67.20 | 65.83 | 0.00 | 0.00% | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 58.20 | 62.20 | 60.86 | 0.00 | 0.00% | 0 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 111.00 | 57.70 | 60.60 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 112.00 | 56.70 | 59.50 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 113.00 | 55.00 | 59.20 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 114.00 | 54.10 | 57.50 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 115.00 | 53.20 | 57.10 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 116.00 | 52.70 | 56.10 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 117.00 | 51.00 | 55.20 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 118.00 | 50.30 | 54.20 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 119.00 | 49.20 | 53.10 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 120.00 | 48.20 | 52.10 | 50.85 | 0.00 | 0.00% | 0 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 121.00 | 47.10 | 51.20 | 49.87 | 0.00 | 0.00% | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 122.00 | 46.30 | 50.20 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 123.00 | 45.60 | 49.20 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 124.00 | 44.20 | 48.20 | 10.75 | 0.00 | 0.00% | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:53 PM EST |
| 125.00 | 43.40 | 47.20 | 10.20 | 0.00 | 0.00% | 0 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:53 PM EST |
| 126.00 | 42.00 | 46.10 | 7.60 | 0.00 | 0.00% | 0 | 7 | 4.72 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:53 PM EST |
| 127.00 | 41.20 | 45.20 | 21.48 | 0.00 | 0.00% | 0 | 18 | 4.55 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 128.00 | 40.00 | 44.20 | 6.70 | 0.00 | 0.00% | 0 | 9 | 4.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:53 PM EST |
| 129.00 | 39.60 | 43.20 | 8.60 | 0.00 | 0.00% | 0 | 4 | 4.30 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 38.20 | 42.10 | 8.10 | 0.00 | 0.00% | 0 | 7 | 4.34 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 3:59:53 PM EST |
| 131.00 | 37.00 | 41.20 | 7.60 | 0.00 | 0.00% | 0 | 11 | 4.25 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 3:59:53 PM EST |
| 132.00 | 36.20 | 40.20 | 38.09 | +5.93 | +18.44% | 3 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 133.00 | 35.20 | 39.20 | 16.80 | 0.00 | 0.00% | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 134.00 | 34.20 | 38.20 | 16.50 | 0.00 | 0.00% | 0 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 135.00 | 33.20 | 37.20 | 4.00 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:53 PM EST |
| 136.00 | 32.50 | 36.20 | 33.85 | +5.60 | +19.83% | 1 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 137.00 | 31.20 | 35.10 | 13.33 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 138.00 | 30.50 | 34.20 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 139.00 | 29.30 | 33.20 | 12.40 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 28.70 | 32.20 | 18.60 | 0.00 | 0.00% | 0 | 20 | 3.54 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:53 PM EST |
| 141.00 | 27.20 | 31.20 | 6.42 | 0.00 | 0.00% | 0 | 10 | 3.39 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:53 PM EST |
| 142.00 | 26.20 | 30.20 | 5.88 | 0.00 | 0.00% | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:53 PM EST |
| 143.00 | 25.20 | 29.20 | 27.97 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 144.00 | 24.20 | 28.20 | 4.05 | 0.00 | 0.00% | 0 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 23.00 | 27.20 | 19.20 | 0.00 | 0.00% | 0 | 12 | 3.04 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 146.00 | 22.30 | 26.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 147.00 | 21.30 | 25.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 148.00 | 20.40 | 24.00 | 9.52 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 149.00 | 19.30 | 23.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 150.00 | 18.30 | 22.10 | 15.17 | 0.00 | 0.00% | 0 | 12 | 2.54 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 152.50 | 15.80 | 19.70 | 18.20 | 0.00 | 0.00% | 0 | 32 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 155.00 | 13.50 | 17.20 | 10.81 | 0.00 | 0.00% | 0 | 34 | 2.13 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 157.50 | 11.10 | 14.70 | 12.28 | 0.00 | 0.00% | 0 | 51 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 9.20 | 11.00 | 9.00 | -1.86 | -17.13% | 2 | 143 | 1.18 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 162.50 | 6.50 | 9.70 | 6.87 | -1.63 | -19.18% | 2 | 1,106 | 1.43 | 0.99 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 165.00 | 4.90 | 5.70 | 5.60 | -0.76 | -11.95% | 31 | 332 | 0.64 | 0.93 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 167.50 | 2.70 | 3.80 | 3.30 | -0.70 | -17.50% | 1 | 11 | 0.44 | 0.78 | 0.09 | -0.42 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 170.00 | 0.55 | 2.15 | 0.75 | -1.45 | -65.91% | 4 | 72 | 0.37 | 0.51 | 0.12 | -0.66 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 1.80 | 0.32 | -0.48 | -60.00% | 1 | 60 | 0.79 | 0.22 | 0.10 | -0.42 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.15 | 0.05 | -0.25 | -83.34% | 3 | 62 | 0.40 | 0.06 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 182.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 187.50 | 0.00 | 0.65 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.65 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.65 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.65 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 111.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.65 | 4.22 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 114.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 116.00 | 0.00 | 0.05 | 1.22 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:53 PM EST |
| 117.00 | 0.00 | 0.65 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 118.00 | 0.00 | 0.65 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 119.00 | 0.00 | 0.05 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:53 PM EST |
| 121.00 | 0.00 | 0.65 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 122.00 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 123.00 | 0.00 | 0.60 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 124.00 | 0.00 | 0.65 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 126.00 | 0.00 | 0.65 | 8.51 | 0.00 | 0.00% | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:53 PM EST |
| 127.00 | 0.00 | 0.65 | 9.00 | 0.00 | 0.00% | 0 | 14 | 3.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:53 PM EST |
| 128.00 | 0.00 | 0.85 | 10.30 | 0.00 | 0.00% | 0 | 13 | 3.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:53 PM EST |
| 129.00 | 0.00 | 0.65 | 11.10 | 0.00 | 0.00% | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.60 | 3.65 | 0.00 | 0.00% | 0 | 16 | 3.24 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:53 PM EST |
| 131.00 | 0.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 14 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 0.60 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 133.00 | 0.00 | 0.60 | 6.06 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:53 PM EST |
| 134.00 | 0.00 | 0.60 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 136.00 | 0.00 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 137.00 | 0.00 | 0.65 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 138.00 | 0.00 | 0.65 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 139.00 | 0.00 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 141.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:53 PM EST |
| 142.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 143.00 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 153 | 2.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 144.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.65 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 0.55 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 147.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 148.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 149.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 159 | 1.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 170 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 824 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 4 | 124 | 0.74 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 1.45 | 0.14 | -0.30 | -68.19% | 4 | 134 | 1.21 | -0.01 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.75 | 0.13 | -0.22 | -62.86% | 9 | 80 | 1.08 | -0.07 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 2.40 | 0.40 | -0.16 | -28.58% | 12 | 5 | 0.79 | -0.22 | 0.09 | -0.42 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.45 | 1.20 | -0.58 | -32.59% | 2 | 24 | 0.71 | -0.49 | 0.12 | -0.66 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 172.50 | 0.95 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.78 | 0.10 | -0.42 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 175.00 | 2.85 | 6.50 | % | 0 | 0 | 1.05 | -0.94 | 0.04 | -0.08 | 5/29/2025 3:59:53 PM EST | |||
| 177.50 | 6.20 | 8.70 | 7.33 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.99 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 180.00 | 7.90 | 12.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 182.50 | 10.40 | 13.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 185.00 | 12.90 | 16.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 187.50 | 15.40 | 19.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 190.00 | 17.90 | 21.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 195.00 | 22.90 | 27.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 200.00 | 27.90 | 32.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |