Options Chain for NRG ENERGY INC COM NEW (NRG) - $164.84 as of 9/12/2025 9:13:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 113.70 | 117.00 | 115.35 | 101.40 | 0.00 | 0.00% | 2.31 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 108.70 | 111.40 | 110.05 | % | 2.00 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 103.70 | 106.60 | 105.15 | 30.70 | 0.00 | 0.00% | 1.75 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 98.70 | 101.40 | 100.05 | 96.17 | 0.00 | 0.00% | 1.54 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 93.80 | 96.20 | 95.00 | 73.05 | 0.00 | 0.00% | 1.36 | 0 | 14 | 3.76 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 88.80 | 91.50 | 90.15 | 20.40 | 0.00 | 0.00% | 1.20 | 0 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 83.80 | 87.00 | 85.40 | 71.00 | 0.00 | 0.00% | 1.07 | 0 | 11 | 3.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 78.80 | 81.40 | 80.10 | 66.01 | 0.00 | 0.00% | 0.94 | 0 | 20 | 3.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 73.80 | 76.80 | 75.30 | 71.00 | 0.00 | 0.00% | 0.84 | 0 | 59 | 3.04 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 69.50 | 71.20 | 70.35 | 49.69 | 0.00 | 0.00% | 0.74 | 0 | 57 | 2.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 63.70 | 66.80 | 65.25 | 55.00 | 0.00 | 0.00% | 0.65 | 0 | 137 | 2.59 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 58.80 | 61.20 | 60.00 | 44.00 | 0.00 | 0.00% | 0.57 | 0 | 63 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 54.20 | 56.40 | 55.30 | 38.50 | 0.00 | 0.00% | 0.50 | 0 | 133 | 2.03 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 49.50 | 51.30 | 50.40 | 57.37 | 0.00 | 0.00% | 0.44 | 0 | 117 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 44.50 | 46.90 | 45.70 | 31.03 | 0.00 | 0.00% | 0.38 | 0 | 56 | 1.82 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 38.80 | 41.20 | 40.00 | 23.72 | 0.00 | 0.00% | 0.32 | 0 | 55 | 1.42 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 33.80 | 36.60 | 35.20 | 16.83 | 0.00 | 0.00% | 0.27 | 0 | 86 | 1.38 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 132.00 | 31.80 | 34.50 | 33.15 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 133.00 | 31.00 | 33.40 | 32.20 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 134.00 | 29.80 | 33.10 | 31.45 | % | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 29.10 | 31.30 | 30.20 | 26.89 | +3.71 | +16.01% | 0.22 | 1 | 533 | 1.21 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 136.00 | 27.90 | 31.10 | 29.50 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 137.00 | 26.90 | 29.90 | 28.40 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 138.00 | 26.00 | 28.70 | 27.35 | % | 0.20 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 139.00 | 25.00 | 27.40 | 26.20 | % | 0.19 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 23.80 | 26.00 | 24.90 | 9.47 | 0.00 | 0.00% | 0.18 | 0 | 474 | 0.89 | 0.99 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 141.00 | 23.00 | 25.50 | 24.25 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.99 | 0.99 | 0.00 | -0.05 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 142.00 | 22.10 | 24.40 | 23.25 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.95 | 0.98 | 0.00 | -0.08 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 143.00 | 20.80 | 24.20 | 22.50 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.06 | 0.98 | 0.00 | -0.09 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 144.00 | 20.70 | 23.10 | 21.90 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.01 | 0.97 | 0.01 | -0.10 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 19.90 | 20.50 | 20.20 | 18.80 | +2.20 | +13.26% | 0.14 | 154 | 241 | 0.74 | 0.96 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 146.00 | 18.00 | 20.80 | 19.40 | 6.26 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.88 | 0.96 | 0.01 | -0.11 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 147.00 | 17.00 | 19.90 | 18.45 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.87 | 0.96 | 0.01 | -0.11 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 148.00 | 17.00 | 19.00 | 18.00 | 15.90 | +3.00 | +23.26% | 0.12 | 1 | 28 | 0.85 | 0.94 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 149.00 | 15.00 | 17.50 | 16.25 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | 0.94 | 0.01 | -0.14 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 14.10 | 15.70 | 14.90 | 15.56 | +4.26 | +37.70% | 0.10 | 12 | 604 | 0.56 | 0.92 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 152.50 | 12.20 | 14.70 | 13.45 | 11.35 | +2.03 | +21.79% | 0.09 | 8 | 95 | 0.73 | 0.89 | 0.02 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 9.90 | 10.90 | 10.40 | 9.90 | +1.70 | +20.74% | 0.07 | 32 | 858 | 0.32 | 0.86 | 0.02 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 157.50 | 8.00 | 9.00 | 8.50 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.36 | 0.81 | 0.03 | -0.22 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 6.50 | 6.90 | 6.70 | 6.45 | +3.35 | +108.07% | 0.04 | 46 | 1,439 | 0.39 | 0.74 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 162.50 | 4.90 | 5.40 | 5.15 | 4.80 | +2.60 | +118.19% | 0.03 | 32 | 28 | 0.41 | 0.64 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 3.60 | 5.10 | 4.35 | 3.80 | +2.00 | +111.12% | 0.03 | 227 | 1,155 | 0.40 | 0.52 | 0.05 | -0.28 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 167.50 | 2.50 | 2.95 | 2.73 | 2.60 | +0.70 | +36.85% | 0.02 | 14 | 14 | 0.40 | 0.41 | 0.04 | -0.29 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 1.75 | 2.50 | 2.13 | 1.88 | +1.13 | +150.67% | 0.01 | 117 | 2,777 | 0.41 | 0.33 | 0.04 | -0.29 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 172.50 | 0.70 | 1.40 | 1.05 | 1.50 | +1.18 | +368.75% | 0.01 | 2,062 | 1 | 0.38 | 0.27 | 0.03 | -0.28 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 0.75 | 0.95 | 0.85 | 0.75 | +0.25 | +50.00% | 0.00 | 83 | 536 | 0.42 | 0.22 | 0.03 | -0.27 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 177.50 | 0.45 | 0.65 | 0.55 | 0.44 | % | 0.00 | 10 | 0 | 0.43 | 0.18 | 0.02 | -0.25 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 180.00 | 0.40 | 0.55 | 0.48 | 0.25 | +0.05 | +25.00% | 0.00 | 24 | 2,031 | 0.47 | 0.14 | 0.02 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 182.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.11 | 0.01 | -0.17 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.60 | 0.08 | 0.01 | -0.14 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | 0.04 | 0.01 | -0.08 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.02 | 0.00 | -0.04 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.86 | 0.01 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 881 | 2.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 535 | 3.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.17 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.31 | -96.88% | 0.00 | 20 | 117 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 133.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 134.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 9 | 2,346 | 0.75 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 136.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 137.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 138.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | -0.01 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 139.00 | 0.00 | 0.45 | 0.23 | 0.45 | -0.27 | -37.50% | 0.00 | 2 | 1 | 0.81 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.14 | -66.67% | 0.00 | 16 | 2,243 | 0.62 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 141.00 | 0.00 | 0.50 | 0.25 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | -0.01 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 142.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.71 | -0.02 | 0.00 | -0.08 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 143.00 | 0.10 | 1.15 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.71 | -0.02 | 0.00 | -0.09 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 144.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | -0.03 | 0.01 | -0.10 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.21 | -51.22% | 0.00 | 19 | 905 | 0.58 | -0.04 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 0.30 | 0.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | -0.04 | 0.01 | -0.11 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 147.00 | 0.00 | 0.50 | 0.25 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | -0.04 | 0.01 | -0.11 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 148.00 | 0.00 | 0.30 | 0.15 | 0.27 | -2.83 | -91.29% | 0.00 | 1 | 35 | 0.52 | -0.06 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 149.00 | 0.00 | 0.35 | 0.18 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | -0.06 | 0.01 | -0.14 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.93 | -80.87% | 0.00 | 2,071 | 475 | 0.49 | -0.08 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 152.50 | 0.30 | 0.50 | 0.40 | 0.40 | -1.20 | -75.00% | 0.00 | 5 | 92 | 0.43 | -0.11 | 0.02 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.55 | 0.75 | 0.65 | 0.75 | -1.65 | -68.75% | 0.00 | 108 | 406 | 0.41 | -0.14 | 0.02 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 157.50 | 0.85 | 1.40 | 1.13 | 1.30 | -1.40 | -51.86% | 0.01 | 5 | 81 | 0.43 | -0.19 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 1.50 | 1.90 | 1.70 | 1.61 | -2.79 | -63.41% | 0.01 | 39 | 247 | 0.41 | -0.26 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 162.50 | 2.40 | 3.10 | 2.75 | 2.95 | -1.75 | -37.24% | 0.02 | 6 | 11 | 0.41 | -0.36 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 3.50 | 3.80 | 3.65 | 3.90 | -2.70 | -40.91% | 0.02 | 139 | 61 | 0.41 | -0.48 | 0.05 | -0.28 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 167.50 | 5.00 | 5.30 | 5.15 | % | 0.03 | 0 | 0 | 0.41 | -0.59 | 0.04 | -0.29 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 6.50 | 7.10 | 6.80 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.42 | -0.67 | 0.04 | -0.29 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 172.50 | 8.40 | 9.00 | 8.70 | % | 0.05 | 0 | 0 | 0.53 | -0.73 | 0.03 | -0.28 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 10.40 | 11.30 | 10.85 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.78 | 0.03 | -0.27 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 177.50 | 11.60 | 13.40 | 12.50 | % | 0.07 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.25 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 14.00 | 16.60 | 15.30 | 14.16 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.22 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 182.50 | 16.00 | 19.10 | 17.55 | % | 0.10 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.17 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 18.70 | 21.50 | 20.10 | 31.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.14 | 6/4/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 23.40 | 26.40 | 24.90 | 40.86 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.94 | -0.96 | 0.01 | -0.08 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 28.60 | 31.30 | 29.95 | 45.89 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.04 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 33.60 | 36.30 | 34.95 | % | 0.17 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 210.00 | 43.60 | 46.30 | 44.95 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 220.00 | 53.90 | 56.30 | 55.10 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 63.60 | 66.30 | 64.95 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 240.00 | 73.90 | 76.30 | 75.10 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |