Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $61.65 as of 3/31/2025 4:37:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 24.25 | 26.30 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 23.30 | 24.65 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 22.20 | 23.65 | 22.31 | % | 2 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 39.00 | 21.65 | 22.55 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 20.35 | 21.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 15.65 | 16.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 10.50 | 11.40 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 54.00 | 6.55 | 7.30 | 6.45 | % | 13 | 0 | 0.91 | 0.92 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 55.00 | 6.15 | 6.30 | 6.40 | -0.55 | -7.92% | 29 | 30 | 0.87 | 0.89 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 56.00 | 5.25 | 5.55 | 5.40 | -1.00 | -15.63% | 24 | 13 | 0.80 | 0.86 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 57.00 | 4.45 | 4.55 | 4.00 | -1.45 | -26.61% | 3 | 47 | 0.78 | 0.81 | 0.05 | -0.17 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 58.00 | 3.65 | 3.75 | 3.88 | -0.72 | -15.66% | 36 | 80 | 0.77 | 0.75 | 0.06 | -0.19 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 59.00 | 2.87 | 3.05 | 3.10 | -0.45 | -12.68% | 103 | 312 | 0.75 | 0.69 | 0.07 | -0.21 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 2.32 | 2.43 | 2.50 | -0.80 | -24.25% | 546 | 519 | 0.75 | 0.61 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 61.00 | 1.80 | 1.87 | 1.86 | -0.65 | -25.90% | 587 | 97 | 0.74 | 0.53 | 0.09 | -0.23 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 62.00 | 1.34 | 1.40 | 1.36 | -0.80 | -37.04% | 722 | 1,254 | 0.73 | 0.44 | 0.09 | -0.23 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 63.00 | 0.94 | 1.02 | 0.94 | -0.55 | -36.92% | 237 | 690 | 0.72 | 0.36 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 64.00 | 0.68 | 0.73 | 0.70 | -0.36 | -33.97% | 575 | 727 | 0.71 | 0.28 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 0.46 | 0.49 | 0.53 | -0.38 | -41.76% | 962 | 867 | 0.71 | 0.21 | 0.07 | -0.17 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 66.00 | 0.31 | 0.34 | 0.31 | -0.37 | -54.42% | 273 | 1,213 | 0.71 | 0.15 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 67.00 | 0.20 | 0.23 | 0.24 | -0.23 | -48.94% | 241 | 674 | 0.71 | 0.11 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 68.00 | 0.13 | 0.16 | 0.13 | -0.20 | -60.61% | 68 | 732 | 0.71 | 0.07 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 69.00 | 0.09 | 0.12 | 0.10 | -0.12 | -54.55% | 496 | 738 | 0.71 | 0.05 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.06 | 0.07 | 0.06 | -0.10 | -62.50% | 328 | 1,788 | 0.71 | 0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 71.00 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 198 | 270 | 0.72 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 72.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 48 | 611 | 0.74 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 73.00 | 0.02 | 0.03 | 0.05 | -0.02 | -28.58% | 77 | 641 | 0.76 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 74.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 52 | 443 | 0.77 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 54 | 936 | 0.79 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 87 | 565 | 0.83 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 77.00 | 0.00 | 0.24 | 0.03 | -0.01 | -25.00% | 15 | 810 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 78.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 1 | 368 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 79.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 6 | 171 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 68 | 672 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 81.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 39 | 112 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 82.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 25 | 132 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 83.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 87 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 84.00 | 0.00 | 0.12 | 0.12 | +0.08 | +200.00% | 1 | 29 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 145 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 86.00 | 0.00 | 0.24 | 0.01 | -0.02 | -66.67% | 5 | 66 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 87.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 182 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 89.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 126 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 6 | 747 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 91.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 71 | 2.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 92.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 131 | 2.14 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 93.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 94.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 96.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 23 | 2.31 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 97.00 | 0.00 | 0.23 | 0.39 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 98.00 | 0.00 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 22 | 2.38 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 99.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 75 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 101.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 48 | 2.40 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 102.00 | 0.00 | 0.23 | 0.39 | 0.00 | 0.00% | 0 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 103.00 | 0.00 | 0.18 | 3.90 | 0.00 | 0.00% | 0 | 34 | 2.48 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 104.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 144 | 2.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 58 | 2.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 106.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 168 | 2.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 107.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 108.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 14 | 2.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 109.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 33 | 2.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 125 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 111.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 112.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 113.00 | 0.00 | 0.18 | 1.24 | 0.00 | 0.00% | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 114.00 | 0.00 | 0.23 | 1.41 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.01 | 0.27 | 0.00 | 0.00% | 0 | 40 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 116.00 | 0.00 | 0.22 | 0.98 | 0.00 | 0.00% | 0 | 17 | 3.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 117.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 9 | 3.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 118.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 14 | 3.11 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 119.00 | 0.00 | 0.23 | 0.53 | 0.00 | 0.00% | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 77 | 2.20 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 121.00 | 0.00 | 0.23 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 122.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 123.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 124.00 | 0.00 | 0.23 | 0.46 | 0.00 | 0.00% | 0 | 16 | 3.29 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 20 | 2.31 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 116 | 2.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 32 | 3.61 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 0.23 | 0.63 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 0.00 | 0.18 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.02 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 39.00 | 0.00 | 0.02 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.01 | 0.03 | 0.01 | -0.10 | -90.91% | 73 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 282 | 150 | 0.98 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 54.00 | 0.18 | 0.21 | 0.20 | +0.05 | +33.34% | 512 | 114 | 0.82 | -0.08 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.26 | 0.29 | 0.29 | +0.01 | +3.58% | 185 | 234 | 0.80 | -0.11 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 56.00 | 0.38 | 0.42 | 0.37 | -0.03 | -7.50% | 214 | 271 | 0.78 | -0.14 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 57.00 | 0.54 | 0.58 | 0.56 | +0.04 | +7.70% | 82 | 122 | 0.77 | -0.19 | 0.05 | -0.17 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 58.00 | 0.76 | 0.81 | 0.77 | +0.07 | +10.00% | 132 | 124 | 0.76 | -0.25 | 0.06 | -0.19 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 59.00 | 1.05 | 1.10 | 1.02 | -0.05 | -4.68% | 112 | 88 | 0.75 | -0.31 | 0.07 | -0.21 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 1.41 | 1.46 | 1.46 | +0.24 | +19.68% | 1,029 | 3,938 | 0.73 | -0.39 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 61.00 | 1.86 | 1.93 | 1.94 | +0.38 | +24.36% | 103 | 682 | 0.72 | -0.47 | 0.09 | -0.23 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 62.00 | 2.36 | 2.48 | 2.20 | +0.20 | +10.00% | 213 | 452 | 0.71 | -0.56 | 0.09 | -0.23 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 63.00 | 3.00 | 3.10 | 3.00 | +0.43 | +16.74% | 150 | 3,359 | 0.71 | -0.64 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 64.00 | 3.70 | 3.80 | 3.61 | +0.51 | +16.46% | 132 | 678 | 0.70 | -0.72 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 4.50 | 4.60 | 4.30 | +0.38 | +9.70% | 110 | 1,516 | 0.70 | -0.79 | 0.07 | -0.17 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 66.00 | 5.30 | 5.45 | 5.30 | +0.75 | +16.49% | 62 | 438 | 0.69 | -0.85 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 67.00 | 6.20 | 6.35 | 6.05 | +0.30 | +5.22% | 47 | 1,831 | 0.70 | -0.89 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 68.00 | 7.10 | 7.30 | 6.95 | +0.20 | +2.97% | 18 | 828 | 0.69 | -0.93 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 69.00 | 7.75 | 8.25 | 7.80 | +0.79 | +11.27% | 11 | 755 | 0.68 | -0.95 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 8.95 | 9.20 | 9.32 | +1.06 | +12.84% | 110 | 512 | 0.68 | -0.96 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 71.00 | 9.90 | 10.25 | 10.32 | +0.75 | +7.84% | 38 | 303 | 0.69 | -0.97 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 72.00 | 11.05 | 11.20 | 11.75 | +1.13 | +10.64% | 4 | 219 | 0.91 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 73.00 | 12.00 | 12.40 | 12.55 | +1.00 | +8.66% | 7 | 285 | 1.04 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 74.00 | 12.80 | 13.75 | 11.96 | 0.00 | 0.00% | 0 | 46 | 1.40 | -0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 13.75 | 14.25 | 14.25 | +0.65 | +4.78% | 51 | 442 | 1.16 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 76.00 | 14.95 | 15.35 | 15.32 | +1.20 | +8.50% | 38 | 60 | 1.34 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 77.00 | 15.90 | 16.45 | 16.69 | +1.08 | +6.92% | 2 | 48 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 78.00 | 16.80 | 17.65 | 14.00 | 0.00 | 0.00% | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 79.00 | 17.80 | 18.50 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 18.95 | 19.30 | 14.40 | 0.00 | 0.00% | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 81.00 | 19.70 | 20.70 | 21.00 | +9.95 | +90.05% | 1 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 82.00 | 20.85 | 21.20 | 21.55 | +6.10 | +39.49% | 3 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 83.00 | 21.70 | 22.60 | 21.02 | 0.00 | 0.00% | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 84.00 | 22.75 | 23.60 | 11.86 | 0.00 | 0.00% | 0 | 4 | 2.17 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 23.80 | 24.40 | 24.55 | +4.45 | +22.14% | 1 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 86.00 | 24.60 | 25.60 | 21.10 | 0.00 | 0.00% | 0 | 4 | 2.33 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 87.00 | 25.65 | 26.40 | 26.05 | +4.33 | +19.94% | 1 | 5 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 88.00 | 26.50 | 27.75 | 23.40 | 0.00 | 0.00% | 0 | 7 | 2.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 89.00 | 27.90 | 28.60 | 27.95 | +6.60 | +30.92% | 1 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 28.30 | 29.45 | 30.03 | +6.43 | +27.25% | 3 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 91.00 | 29.25 | 30.95 | 18.65 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 92.00 | 30.25 | 31.90 | 19.35 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 93.00 | 31.55 | 32.60 | 24.55 | 0.00 | 0.00% | 0 | 10 | 2.95 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 94.00 | 32.30 | 33.50 | 21.60 | 0.00 | 0.00% | 0 | 5 | 2.93 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 33.50 | 34.45 | 35.04 | +11.19 | +46.92% | 3 | 3 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 96.00 | 34.05 | 35.85 | 34.25 | 0.00 | 0.00% | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 97.00 | 35.25 | 36.80 | 27.90 | 0.00 | 0.00% | 0 | 5 | 3.32 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 98.00 | 36.50 | 37.85 | 28.63 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 99.00 | 37.60 | 38.80 | 13.05 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 38.35 | 39.55 | 32.35 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 101.00 | 39.25 | 40.75 | 12.65 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 102.00 | 40.30 | 41.90 | 19.26 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 103.00 | 41.30 | 42.70 | 33.50 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 104.00 | 42.30 | 44.00 | 37.65 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 43.25 | 44.85 | 38.65 | 0.00 | 0.00% | 0 | 5 | 3.62 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 106.00 | 44.05 | 45.80 | 18.00 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 107.00 | 45.35 | 47.05 | 34.00 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 108.00 | 46.30 | 47.85 | 34.43 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 109.00 | 47.35 | 48.90 | 36.55 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 48.00 | 50.15 | 35.67 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 111.00 | 49.35 | 50.95 | 23.76 | 0.00 | 0.00% | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 112.00 | 50.35 | 51.65 | 42.80 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 113.00 | 51.35 | 52.90 | 38.70 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 114.00 | 51.40 | 54.85 | 41.74 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 53.25 | 54.95 | 26.48 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 116.00 | 54.35 | 55.90 | 25.63 | 0.00 | 0.00% | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 117.00 | 55.20 | 56.90 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 118.00 | 56.25 | 57.90 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 119.00 | 57.35 | 58.90 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 58.40 | 59.75 | 45.71 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 121.00 | 59.35 | 60.90 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 122.00 | 60.40 | 61.90 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 123.00 | 61.25 | 62.95 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 124.00 | 62.35 | 63.85 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 63.30 | 64.65 | 50.73 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 68.40 | 70.15 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 73.00 | 75.70 | 62.35 | 0.00 | 0.00% | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 78.30 | 80.70 | 51.46 | 0.00 | 0.00% | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 83.00 | 85.70 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 150.00 | 88.35 | 90.70 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 155.00 | 92.80 | 95.65 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 160.00 | 98.15 | 100.70 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |