Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $147.18 as of 7/11/2025 8:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 105.40 | 109.30 | 107.35 | % | 2.68 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 45.00 | 100.40 | 104.30 | 102.35 | % | 2.27 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 50.00 | 95.40 | 99.30 | 97.35 | % | 1.95 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 55.00 | 90.40 | 94.30 | 92.35 | % | 1.68 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 60.00 | 85.40 | 89.30 | 87.35 | 76.40 | 0.00 | 0.00% | 1.46 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 80.40 | 84.30 | 82.35 | 71.30 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 70.00 | 75.60 | 79.00 | 77.30 | 67.10 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 75.00 | 70.50 | 74.20 | 72.35 | 61.50 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 65.80 | 69.40 | 67.60 | 56.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 60.50 | 64.40 | 62.45 | 57.48 | 0.00 | 0.00% | 0.73 | 0 | 19 | 3.03 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 90.00 | 56.10 | 58.50 | 57.30 | 55.90 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 95.00 | 51.10 | 54.00 | 52.55 | 49.35 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 46.10 | 48.80 | 47.45 | 36.38 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 41.10 | 43.50 | 42.30 | 34.90 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 36.40 | 38.00 | 37.20 | 33.75 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 31.10 | 33.50 | 32.30 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 119.00 | 27.40 | 29.40 | 28.40 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 120.00 | 27.10 | 27.50 | 27.30 | 27.75 | +1.70 | +6.53% | 0.23 | 6 | 706 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 121.00 | 25.30 | 27.30 | 26.30 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 122.00 | 24.10 | 26.40 | 25.25 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 123.00 | 23.50 | 25.30 | 24.40 | 10.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 124.00 | 22.50 | 24.30 | 23.40 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 22.10 | 22.50 | 22.30 | 22.65 | +2.65 | +13.25% | 0.18 | 4 | 1,065 | 0.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 126.00 | 20.70 | 22.20 | 21.45 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 127.00 | 19.40 | 21.40 | 20.40 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 128.00 | 18.50 | 20.30 | 19.40 | 12.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 129.00 | 18.00 | 19.40 | 18.70 | 15.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 17.10 | 17.50 | 17.30 | 17.70 | +2.42 | +15.84% | 0.13 | 7 | 1,173 | 0.87 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 131.00 | 15.50 | 17.50 | 16.50 | 7.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 132.00 | 14.60 | 16.40 | 15.50 | 12.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.03 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 133.00 | 14.00 | 14.60 | 14.30 | 10.72 | 0.00 | 0.00% | 0.11 | 0 | 186 | 0.76 | 0.98 | 0.01 | -0.06 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 134.00 | 12.60 | 14.50 | 13.55 | 17.58 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.74 | 0.98 | 0.01 | -0.07 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 12.20 | 12.50 | 12.35 | 12.40 | +1.80 | +16.99% | 0.09 | 4 | 454 | 0.46 | 0.96 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 136.00 | 11.30 | 12.00 | 11.65 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.65 | 0.94 | 0.02 | -0.11 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 137.00 | 9.70 | 11.30 | 10.50 | 9.67 | -5.32 | -35.49% | 0.08 | 2 | 24 | 0.70 | 0.93 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 138.00 | 8.80 | 10.50 | 9.65 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.64 | 0.92 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 139.00 | 8.50 | 8.80 | 8.65 | 7.00 | -1.00 | -12.50% | 0.06 | 2 | 93 | 0.56 | 0.90 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 7.60 | 7.90 | 7.75 | 7.91 | +1.91 | +31.84% | 0.06 | 17 | 1,708 | 0.25 | 0.86 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 141.00 | 6.60 | 7.10 | 6.85 | 5.52 | -0.38 | -6.45% | 0.05 | 2 | 40 | 0.55 | 0.83 | 0.04 | -0.16 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 142.00 | 5.90 | 6.20 | 6.05 | 4.99 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.57 | 0.80 | 0.04 | -0.17 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 143.00 | 5.10 | 5.40 | 5.25 | 4.33 | +0.33 | +8.25% | 0.04 | 9 | 38 | 0.28 | 0.76 | 0.05 | -0.18 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 144.00 | 4.40 | 4.70 | 4.55 | 5.00 | % | 0.03 | 8 | 0 | 0.29 | 0.72 | 0.05 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 145.00 | 3.80 | 4.00 | 3.90 | 4.00 | +1.46 | +57.48% | 0.03 | 211 | 2,708 | 0.30 | 0.67 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 146.00 | 3.20 | 3.40 | 3.30 | 3.33 | +0.93 | +38.75% | 0.02 | 20 | 107 | 0.30 | 0.61 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 147.00 | 2.65 | 2.80 | 2.73 | 2.83 | +0.43 | +17.92% | 0.02 | 59 | 401 | 0.30 | 0.54 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 148.00 | 2.20 | 2.30 | 2.25 | 2.35 | +0.45 | +23.69% | 0.02 | 21 | 319 | 0.30 | 0.48 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 149.00 | 1.75 | 1.90 | 1.83 | 1.95 | +0.85 | +77.28% | 0.01 | 69 | 339 | 0.30 | 0.42 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.50 | +52.64% | 0.01 | 732 | 3,049 | 0.30 | 0.36 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 152.50 | 0.75 | 0.80 | 0.78 | 0.79 | +0.07 | +9.73% | 0.01 | 68 | 167 | 0.30 | 0.24 | 0.05 | -0.16 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.00 | 30 | 346 | 0.31 | 0.16 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 157.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 12 | 40 | 0.32 | 0.10 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.52 | 0.05 | 0.01 | -0.05 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.02 | 0.01 | -0.02 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 204 | 0.50 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 167.50 | 0.00 | 1.60 | 0.80 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 2.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 160 | 3.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 3.05 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 3.35 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 712 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.13 | +0.03 | +30.00% | 0.00 | 9 | 401 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 127.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:59 PM EST |
| 128.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 129.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 491 | 0.52 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.65 | -0.01 | 0.00 | -0.03 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 25 | 30 | 0.46 | -0.02 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | -0.02 | 0.01 | -0.07 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.13 | -46.43% | 0.00 | 12 | 145 | 0.55 | -0.04 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.39 | -75.00% | 0.00 | 5 | 11 | 0.36 | -0.06 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 0.25 | 0.13 | 0.30 | -0.68 | -69.39% | 0.00 | 6 | 222 | 0.36 | -0.07 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.65 | -61.91% | 0.00 | 20 | 205 | 0.42 | -0.08 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.70 | -66.67% | 0.00 | 40 | 23 | 0.40 | -0.10 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.39 | -46.43% | 0.00 | 424 | 746 | 0.35 | -0.14 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 141.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.50 | -45.46% | 0.00 | 32 | 64 | 0.34 | -0.17 | 0.04 | -0.16 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 142.00 | 0.75 | 0.85 | 0.80 | 0.74 | -0.61 | -45.19% | 0.01 | 19 | 27 | 0.34 | -0.20 | 0.04 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 143.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.68 | -40.48% | 0.01 | 34 | 31 | 0.34 | -0.24 | 0.05 | -0.18 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 144.00 | 1.25 | 1.35 | 1.30 | 1.14 | % | 0.01 | 107 | 0 | 0.34 | -0.28 | 0.05 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 145.00 | 1.55 | 1.65 | 1.60 | 1.40 | -1.00 | -41.67% | 0.01 | 220 | 309 | 0.33 | -0.33 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 146.00 | 1.95 | 2.05 | 2.00 | 2.70 | -0.50 | -15.63% | 0.01 | 1 | 96 | 0.33 | -0.39 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 147.00 | 2.40 | 2.55 | 2.48 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.34 | -0.46 | 0.06 | -0.20 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 148.00 | 2.90 | 3.10 | 3.00 | 3.60 | -1.20 | -25.00% | 0.02 | 1 | 24 | 0.34 | -0.52 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 149.00 | 3.50 | 3.70 | 3.60 | 4.30 | -0.70 | -14.00% | 0.02 | 1 | 18 | 0.34 | -0.58 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 4.00 | 4.30 | 4.15 | 5.20 | -0.63 | -10.81% | 0.03 | 61 | 2,030 | 0.33 | -0.64 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 152.50 | 5.60 | 6.20 | 5.90 | 9.05 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.52 | -0.76 | 0.05 | -0.16 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 7.80 | 8.30 | 8.05 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.49 | -0.84 | 0.03 | -0.13 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 157.50 | 9.40 | 11.30 | 10.35 | % | 0.07 | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 11.90 | 13.60 | 12.75 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.73 | -0.95 | 0.01 | -0.05 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 162.50 | 14.50 | 15.90 | 15.20 | % | 0.09 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 17.10 | 18.60 | 17.85 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 167.50 | 19.70 | 21.00 | 20.35 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 21.90 | 23.60 | 22.75 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 172.50 | 23.70 | 26.20 | 24.95 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 26.20 | 29.20 | 27.70 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 31.20 | 34.30 | 32.75 | 31.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 35.90 | 39.20 | 37.55 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 41.40 | 44.00 | 42.70 | 39.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |