Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $170.74 as of 4/18/2025 3:12:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.60 | 92.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 85.00 | 84.50 | 87.80 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 90.00 | 79.50 | 82.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 95.00 | 74.50 | 77.80 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 100.00 | 69.50 | 72.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 105.00 | 64.50 | 67.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 107.00 | 62.50 | 65.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 108.00 | 61.60 | 64.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 109.00 | 60.50 | 63.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 110.00 | 59.40 | 62.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 111.00 | 58.00 | 61.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 112.00 | 56.50 | 61.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 113.00 | 56.40 | 60.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 114.00 | 55.00 | 59.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 115.00 | 54.00 | 58.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 116.00 | 53.20 | 57.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 117.00 | 52.40 | 56.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 118.00 | 50.50 | 55.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 119.00 | 50.00 | 54.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 120.00 | 48.50 | 53.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 121.00 | 48.00 | 52.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 122.00 | 46.70 | 51.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 123.00 | 45.70 | 50.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 124.00 | 45.00 | 49.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 125.00 | 44.10 | 48.20 | 41.50 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:09 PM EST |
| 126.00 | 42.60 | 47.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 127.00 | 42.00 | 46.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 128.00 | 41.00 | 45.50 | 44.54 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 129.00 | 40.00 | 44.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 130.00 | 39.10 | 43.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 131.00 | 38.00 | 42.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 132.00 | 37.00 | 41.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:09 PM EST | |||
| 133.00 | 36.00 | 40.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 4/17/2025 4:00:09 PM EST | |||
| 134.00 | 35.70 | 39.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 4/17/2025 4:00:09 PM EST | |||
| 135.00 | 34.70 | 38.00 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.04 | 4/17/2025 4:00:09 PM EST | |||
| 136.00 | 33.70 | 37.00 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.05 | 4/17/2025 4:00:09 PM EST | |||
| 137.00 | 32.00 | 36.50 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.05 | 4/17/2025 4:00:09 PM EST | |||
| 138.00 | 31.00 | 35.20 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.06 | 4/17/2025 4:00:09 PM EST | |||
| 139.00 | 30.50 | 34.30 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.08 | 4/17/2025 4:00:09 PM EST | |||
| 140.00 | 29.80 | 33.30 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.09 | 4/17/2025 4:00:09 PM EST | |||
| 141.00 | 28.80 | 32.30 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.10 | 4/17/2025 4:00:09 PM EST | |||
| 142.00 | 27.30 | 31.20 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.10 | 4/17/2025 4:00:09 PM EST | |||
| 143.00 | 26.30 | 30.40 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.11 | 4/17/2025 4:00:09 PM EST | |||
| 144.00 | 25.40 | 29.30 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.12 | 4/17/2025 4:00:09 PM EST | |||
| 145.00 | 24.90 | 28.40 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.12 | 4/7/2025 | 4/17/2025 4:00:09 PM EST |
| 146.00 | 23.40 | 27.30 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.13 | 4/17/2025 4:00:09 PM EST | |||
| 147.00 | 22.20 | 26.30 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.15 | 4/17/2025 4:00:09 PM EST | |||
| 148.00 | 21.50 | 25.40 | % | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.15 | 4/17/2025 4:00:09 PM EST | |||
| 149.00 | 21.10 | 24.70 | % | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.16 | 4/17/2025 4:00:09 PM EST | |||
| 150.00 | 20.10 | 23.50 | % | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.21 | 4/17/2025 4:00:09 PM EST | |||
| 152.50 | 18.50 | 21.00 | 18.50 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.90 | 0.01 | -0.23 | 4/7/2025 | 4/17/2025 4:00:09 PM EST |
| 155.00 | 16.00 | 18.40 | % | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.25 | 4/17/2025 4:00:09 PM EST | |||
| 157.50 | 13.80 | 16.10 | 10.60 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.85 | 0.02 | -0.28 | 4/9/2025 | 4/17/2025 4:00:09 PM EST |
| 160.00 | 11.40 | 14.70 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.81 | 0.02 | -0.30 | 4/11/2025 | 4/17/2025 4:00:09 PM EST |
| 162.50 | 9.30 | 12.50 | 9.50 | % | 2 | 0 | 0.54 | 0.77 | 0.02 | -0.31 | 4/17/2025 | 4/17/2025 4:00:09 PM EST | |
| 165.00 | 6.70 | 9.40 | 10.60 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.71 | 0.03 | -0.33 | 4/11/2025 | 4/17/2025 4:00:09 PM EST |
| 167.50 | 7.00 | 7.80 | 6.30 | -0.60 | -8.70% | 5 | 9 | 0.53 | 0.64 | 0.03 | -0.33 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 170.00 | 5.20 | 5.90 | 5.70 | +1.40 | +32.56% | 13 | 55 | 0.48 | 0.56 | 0.03 | -0.33 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 172.50 | 3.80 | 4.50 | 4.50 | +1.23 | +37.62% | 47 | 44 | 0.48 | 0.48 | 0.03 | -0.32 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 175.00 | 2.25 | 3.40 | 3.40 | +0.98 | +40.50% | 6 | 60 | 0.47 | 0.39 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 177.50 | 1.90 | 2.50 | 2.15 | +0.15 | +7.50% | 11 | 10 | 0.44 | 0.31 | 0.03 | -0.26 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 180.00 | 0.30 | 1.75 | 1.54 | -0.16 | -9.42% | 41 | 70 | 0.44 | 0.24 | 0.03 | -0.23 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 182.50 | 0.85 | 1.20 | 1.13 | -0.05 | -4.24% | 1 | 6 | 0.44 | 0.18 | 0.02 | -0.19 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 185.00 | 0.50 | 0.80 | 0.62 | -0.23 | -27.06% | 8 | 6 | 0.43 | 0.13 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 187.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.09 | 0.01 | -0.11 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 190.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 2 | 14 | 0.42 | 0.06 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 192.50 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.04 | 0.01 | -0.06 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 195.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.03 | 0.00 | -0.04 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 197.50 | 0.00 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.02 | 0.00 | -0.03 | 4/11/2025 | 4/17/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.01 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 4:00:09 PM EST |
| 202.50 | 0.00 | 0.85 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 205.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:09 PM EST |
| 210.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:09 PM EST |
| 215.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 0.15 | 0.05 | -0.26 | -83.88% | 1 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 225.00 | 0.00 | 0.75 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:09 PM EST |
| 230.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:09 PM EST |
| 235.00 | 0.00 | 0.75 | 1.83 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:09 PM EST |
| 240.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:09 PM EST |
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 250.00 | 0.00 | 0.75 | 1.73 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 4:00:09 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 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 | 1.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 107.00 | 0.00 | 1.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 108.00 | 0.00 | 1.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 109.00 | 0.00 | 1.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:09 PM EST |
| 111.00 | 0.00 | 1.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 112.00 | 0.00 | 1.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 113.00 | 0.00 | 1.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 114.00 | 0.00 | 1.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:09 PM EST |
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 117.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:09 PM EST |
| 121.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 122.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 124.00 | 0.00 | 0.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 126.00 | 0.00 | 0.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 127.00 | 0.00 | 0.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 128.00 | 0.00 | 0.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 129.00 | 0.00 | 0.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 131.00 | 0.00 | 0.85 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 132.00 | 0.00 | 0.85 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 4/17/2025 4:00:09 PM EST | |||
| 133.00 | 0.00 | 0.85 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/17/2025 4:00:09 PM EST | |||
| 134.00 | 0.00 | 0.85 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/17/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.19 | -1.52 | -88.89% | 4 | 26 | 0.96 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 136.00 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.05 | 4/17/2025 4:00:09 PM EST | |||
| 137.00 | 0.00 | 0.90 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.05 | 4/17/2025 4:00:09 PM EST | |||
| 138.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.06 | 4/17/2025 4:00:09 PM EST | |||
| 139.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.08 | 4/17/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.01 | 0.00 | -0.09 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 141.00 | 0.00 | 2.00 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.10 | 4/17/2025 4:00:09 PM EST | |||
| 142.00 | 0.00 | 2.05 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.10 | 4/17/2025 4:00:09 PM EST | |||
| 143.00 | 0.00 | 1.10 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.11 | 4/17/2025 4:00:09 PM EST | |||
| 144.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.12 | 4/17/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.03 | 0.00 | -0.12 | 4/11/2025 | 4/17/2025 4:00:09 PM EST |
| 146.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.13 | 4/17/2025 4:00:09 PM EST | |||
| 147.00 | 0.00 | 2.35 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.15 | 4/17/2025 4:00:09 PM EST | |||
| 148.00 | 0.00 | 2.40 | % | 0 | 0 | 0.90 | -0.04 | 0.01 | -0.15 | 4/17/2025 4:00:09 PM EST | |||
| 149.00 | 0.00 | 2.50 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.05 | 0.01 | -0.16 | 4/7/2025 | 4/17/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 2.60 | 4.00 | 0.00 | 0.00% | 0 | 202 | 0.65 | -0.07 | 0.01 | -0.21 | 4/10/2025 | 4/17/2025 4:00:09 PM EST |
| 152.50 | 0.00 | 1.90 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.10 | 0.01 | -0.23 | 4/14/2025 | 4/17/2025 4:00:09 PM EST |
| 155.00 | 0.75 | 2.00 | 1.25 | -1.32 | -51.37% | 56 | 35 | 0.64 | -0.12 | 0.01 | -0.25 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 157.50 | 0.05 | 2.20 | 1.60 | -0.80 | -33.34% | 2 | 23 | 0.67 | -0.15 | 0.02 | -0.28 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 160.00 | 1.10 | 2.70 | 2.05 | -1.65 | -44.60% | 13 | 26 | 0.62 | -0.19 | 0.02 | -0.30 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 162.50 | 1.10 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.23 | 0.02 | -0.31 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 165.00 | 1.80 | 3.30 | 2.90 | -1.85 | -38.95% | 8 | 38 | 0.56 | -0.29 | 0.03 | -0.33 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 167.50 | 2.55 | 5.00 | 3.50 | -1.90 | -35.19% | 8 | 6 | 0.49 | -0.36 | 0.03 | -0.33 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 170.00 | 3.00 | 5.00 | 8.11 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.44 | 0.03 | -0.33 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 172.50 | 5.70 | 6.10 | 6.28 | -2.72 | -30.23% | 11 | 6 | 0.52 | -0.52 | 0.03 | -0.32 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 175.00 | 6.90 | 7.50 | 7.73 | -0.76 | -8.96% | 6 | 28 | 0.50 | -0.61 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 177.50 | 7.00 | 9.10 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.69 | 0.03 | -0.26 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 180.00 | 8.30 | 11.10 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.76 | 0.03 | -0.23 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 182.50 | 10.80 | 13.80 | % | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.19 | 4/17/2025 4:00:09 PM EST | |||
| 185.00 | 14.00 | 16.60 | 14.77 | -3.29 | -18.22% | 3 | 81 | 0.68 | -0.87 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 187.50 | 15.10 | 18.50 | % | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.11 | 4/17/2025 4:00:09 PM EST | |||
| 190.00 | 17.50 | 20.90 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.94 | 0.01 | -0.08 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 192.50 | 20.20 | 23.30 | 20.65 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.96 | 0.01 | -0.06 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 195.00 | 22.90 | 25.70 | 25.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.97 | 0.00 | -0.04 | 4/10/2025 | 4/17/2025 4:00:09 PM EST |
| 197.50 | 24.80 | 28.20 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 4/17/2025 4:00:09 PM EST | |||
| 200.00 | 27.30 | 30.60 | 40.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 4:00:09 PM EST |
| 202.50 | 29.80 | 33.20 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 205.00 | 32.30 | 35.70 | 9.99 | 0.00 | 0.00% | 0 | 1 | 1.06 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 4/17/2025 4:00:09 PM EST |
| 210.00 | 37.30 | 40.60 | 50.41 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:09 PM EST |
| 215.00 | 42.30 | 45.60 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:09 PM EST |
| 220.00 | 47.30 | 50.70 | 45.92 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:09 PM EST |
| 225.00 | 52.60 | 55.70 | 18.31 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:09 PM EST |
| 230.00 | 57.60 | 60.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 235.00 | 62.60 | 65.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 240.00 | 67.60 | 70.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 245.00 | 72.60 | 75.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 250.00 | 77.60 | 80.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 255.00 | 82.60 | 85.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 260.00 | 87.60 | 90.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 265.00 | 92.60 | 95.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 270.00 | 97.60 | 100.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 275.00 | 102.60 | 105.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 280.00 | 107.60 | 110.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 285.00 | 112.60 | 115.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 290.00 | 117.60 | 120.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 295.00 | 122.60 | 125.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 300.00 | 127.60 | 130.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 305.00 | 132.60 | 135.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 310.00 | 137.60 | 140.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 315.00 | 142.60 | 145.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST |