Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $117.05 as of 5/28/2025 4:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.00 | 79.20 | % | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 45.00 | 71.10 | 74.10 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 50.00 | 65.70 | 69.30 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 55.00 | 60.70 | 64.20 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 57.00 | 59.30 | 62.20 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 58.00 | 57.70 | 61.30 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 59.00 | 56.80 | 60.00 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 60.00 | 55.80 | 59.30 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 61.00 | 54.70 | 58.10 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 62.00 | 53.90 | 57.30 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 63.00 | 52.80 | 56.20 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 64.00 | 51.80 | 55.20 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 65.00 | 50.80 | 54.20 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 66.00 | 50.00 | 53.20 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 67.00 | 48.70 | 51.90 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 68.00 | 47.40 | 51.30 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 69.00 | 46.70 | 50.20 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 70.00 | 45.70 | 49.20 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 71.00 | 44.80 | 48.20 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 72.00 | 43.60 | 47.20 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 73.00 | 42.60 | 46.20 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 74.00 | 41.70 | 45.30 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 75.00 | 41.10 | 44.20 | 37.12 | 0.00 | 0.00% | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 76.00 | 39.40 | 43.20 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 77.00 | 39.10 | 42.00 | 34.42 | 0.00 | 0.00% | 0 | 5 | 4.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 78.00 | 37.50 | 41.30 | 12.30 | 0.00 | 0.00% | 0 | 4 | 4.57 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 2:59:10 PM EST |
| 79.00 | 37.30 | 40.20 | 7.30 | 0.00 | 0.00% | 0 | 4 | 4.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:59:10 PM EST |
| 80.00 | 36.20 | 38.60 | 35.63 | 0.00 | 0.00% | 0 | 115 | 3.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 81.00 | 35.20 | 38.00 | 20.70 | 0.00 | 0.00% | 0 | 75 | 3.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:59:10 PM EST |
| 82.00 | 34.60 | 36.40 | 36.00 | +24.19 | +204.83% | 10 | 42 | 3.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 83.00 | 33.80 | 35.70 | 29.18 | 0.00 | 0.00% | 0 | 18 | 3.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 84.00 | 31.70 | 35.10 | 33.20 | +7.40 | +28.69% | 1 | 23 | 3.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 85.00 | 31.10 | 33.70 | 11.82 | 0.00 | 0.00% | 0 | 28 | 3.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:10 PM EST |
| 86.00 | 29.90 | 33.20 | 19.35 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:59:10 PM EST |
| 87.00 | 29.20 | 31.60 | 24.03 | 0.00 | 0.00% | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 88.00 | 28.10 | 30.70 | 22.67 | 0.00 | 0.00% | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 89.00 | 27.10 | 29.60 | 27.67 | 0.00 | 0.00% | 0 | 169 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 90.00 | 26.10 | 28.50 | 27.75 | +12.45 | +81.38% | 1 | 90 | 2.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 91.00 | 25.10 | 28.20 | 12.45 | 0.00 | 0.00% | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 2:59:10 PM EST |
| 92.00 | 24.10 | 26.60 | 4.60 | 0.00 | 0.00% | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:10 PM EST |
| 93.00 | 23.70 | 25.30 | 14.52 | 0.00 | 0.00% | 0 | 23 | 2.30 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 2:59:10 PM EST |
| 94.00 | 22.80 | 24.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 95.00 | 21.80 | 22.80 | 22.65 | +2.09 | +10.17% | 1 | 126 | 1.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 96.00 | 20.90 | 22.30 | 16.15 | 0.00 | 0.00% | 0 | 92 | 2.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 97.00 | 20.00 | 21.00 | 21.39 | +5.27 | +32.70% | 170 | 199 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 98.00 | 18.20 | 20.60 | 19.90 | +1.83 | +10.13% | 1 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 99.00 | 16.70 | 19.30 | 7.60 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:59:10 PM EST |
| 100.00 | 16.50 | 18.20 | 8.14 | 0.00 | 0.00% | 0 | 31 | 1.73 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:10 PM EST |
| 101.00 | 15.30 | 17.30 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:10 PM EST |
| 102.00 | 15.10 | 16.20 | 6.50 | 0.00 | 0.00% | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:10 PM EST |
| 103.00 | 14.10 | 15.30 | 8.86 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 104.00 | 13.10 | 14.80 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 105.00 | 12.00 | 13.00 | 13.00 | +1.83 | +16.39% | 1 | 25 | 1.27 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 106.00 | 10.40 | 12.20 | 11.32 | +0.27 | +2.45% | 10 | 59 | 1.31 | 0.98 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 107.00 | 10.00 | 11.00 | 10.75 | +1.85 | +20.79% | 72 | 108 | 1.17 | 0.97 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 108.00 | 8.90 | 10.00 | 10.20 | +4.36 | +74.66% | 20 | 170 | 1.09 | 0.97 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 109.00 | 8.10 | 9.20 | 10.00 | +3.60 | +56.25% | 1 | 44 | 1.10 | 0.97 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 110.00 | 7.00 | 8.20 | 7.51 | +0.81 | +12.09% | 3 | 1,010 | 0.97 | 0.94 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 111.00 | 6.00 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 86 | 0.89 | 0.90 | 0.03 | -0.25 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 112.00 | 5.10 | 5.90 | 5.78 | +0.28 | +5.10% | 1 | 1,060 | 0.67 | 0.88 | 0.04 | -0.25 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 113.00 | 4.40 | 4.90 | 4.60 | +0.19 | +4.31% | 4 | 108 | 0.48 | 0.84 | 0.05 | -0.30 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 114.00 | 3.50 | 4.30 | 4.30 | +0.35 | +8.87% | 23 | 34 | 0.58 | 0.80 | 0.06 | -0.32 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 115.00 | 2.55 | 3.10 | 3.10 | -0.13 | -4.03% | 16 | 273 | 0.46 | 0.75 | 0.08 | -0.33 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 116.00 | 2.10 | 2.50 | 3.00 | +0.46 | +18.11% | 19 | 78 | 0.43 | 0.68 | 0.09 | -0.35 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 117.00 | 1.45 | 1.80 | 1.80 | -0.03 | -1.64% | 81 | 142 | 0.46 | 0.58 | 0.11 | -0.36 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 118.00 | 1.15 | 1.30 | 1.20 | -0.30 | -20.00% | 50 | 84 | 0.45 | 0.47 | 0.11 | -0.35 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 119.00 | 0.80 | 0.90 | 0.85 | -0.10 | -10.53% | 59 | 242 | 0.45 | 0.36 | 0.11 | -0.32 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 120.00 | 0.50 | 0.65 | 0.55 | -0.15 | -21.43% | 50 | 94 | 0.42 | 0.26 | 0.09 | -0.27 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 121.00 | 0.35 | 0.45 | 0.50 | +0.05 | +11.12% | 29 | 6 | 0.44 | 0.18 | 0.07 | -0.22 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 122.00 | 0.20 | 0.30 | 0.29 | -0.06 | -17.15% | 15 | 4 | 0.45 | 0.13 | 0.06 | -0.18 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 123.00 | 0.10 | 0.20 | 0.35 | +0.05 | +16.67% | 17 | 5 | 0.44 | 0.09 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 124.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 30 | 5 | 0.44 | 0.07 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 125.00 | 0.00 | 0.15 | 0.11 | +0.02 | +22.23% | 24 | 4 | 0.55 | 0.03 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 126.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.03 | 5/28/2025 2:59:10 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.01 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST | |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 2:59:10 PM EST |
| 57.00 | 0.00 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 2:59:10 PM EST |
| 58.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 2:59:10 PM EST |
| 59.00 | 0.00 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:59:10 PM EST |
| 60.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:59:10 PM EST |
| 61.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 62.00 | 0.00 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 2:59:10 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 64.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:10 PM EST |
| 65.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 2:59:10 PM EST |
| 66.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 67.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 68.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 20 | 4.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 2:59:10 PM EST |
| 69.00 | 0.00 | 0.75 | 3.45 | 0.00 | 0.00% | 0 | 30 | 4.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 2:59:10 PM EST |
| 70.00 | 0.00 | 0.75 | 1.32 | 0.00 | 0.00% | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 2:59:10 PM EST |
| 71.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:59:10 PM EST |
| 72.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 5 | 4.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:59:10 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 2:59:10 PM EST |
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 19 | 5.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 2:59:10 PM EST |
| 76.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 6 | 3.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 2:59:10 PM EST |
| 77.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 8 | 3.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 2:59:10 PM EST |
| 78.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:10 PM EST |
| 79.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 2:59:10 PM EST |
| 80.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:59:10 PM EST |
| 81.00 | 0.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:59:10 PM EST |
| 82.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:10 PM EST |
| 83.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:10 PM EST |
| 84.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:10 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:10 PM EST |
| 86.00 | 0.00 | 0.55 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:10 PM EST |
| 88.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:59:10 PM EST |
| 89.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 48 | 2.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:10 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 54 | 2.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:10 PM EST |
| 91.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 118 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:59:10 PM EST |
| 92.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:10 PM EST |
| 93.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:10 PM EST |
| 94.00 | 0.00 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:10 PM EST |
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 145 | 2.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:10 PM EST |
| 96.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:10 PM EST |
| 97.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 370 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 98.00 | 0.00 | 0.50 | 0.81 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:10 PM EST |
| 99.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 100.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:10 PM EST |
| 101.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:10 PM EST |
| 102.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 103.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:10 PM EST |
| 104.00 | 0.00 | 0.30 | 0.38 | +0.30 | +375.00% | 10 | 34 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 105.00 | 0.00 | 0.25 | 0.08 | -0.20 | -71.43% | 1 | 54 | 1.01 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 106.00 | 0.05 | 0.20 | 0.22 | -0.35 | -61.41% | 6 | 75 | 0.83 | -0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 107.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 5 | 25 | 0.77 | -0.03 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 108.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 4 | 179 | 0.70 | -0.03 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 109.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 86 | 0.98 | -0.03 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 2:59:10 PM EST |
| 110.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 11 | 179 | 0.71 | -0.06 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 111.00 | 0.15 | 0.25 | 0.20 | -0.09 | -31.04% | 12 | 565 | 0.54 | -0.10 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 112.00 | 0.20 | 0.35 | 0.20 | -0.45 | -69.24% | 5 | 46 | 0.56 | -0.12 | 0.04 | -0.25 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 113.00 | 0.35 | 0.45 | 0.35 | -0.14 | -28.58% | 36 | 11 | 0.51 | -0.16 | 0.05 | -0.30 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 114.00 | 0.50 | 0.60 | 0.40 | -0.35 | -46.67% | 14 | 734 | 0.50 | -0.20 | 0.06 | -0.32 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 115.00 | 0.70 | 0.90 | 0.60 | -0.40 | -40.00% | 5 | 9 | 0.48 | -0.25 | 0.08 | -0.33 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 116.00 | 1.05 | 1.20 | 1.00 | -0.50 | -33.34% | 25 | 17 | 0.47 | -0.32 | 0.09 | -0.35 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 117.00 | 1.45 | 1.60 | 1.32 | -0.63 | -32.31% | 4 | 41 | 0.46 | -0.42 | 0.11 | -0.36 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 118.00 | 1.95 | 2.50 | 1.75 | -1.01 | -36.60% | 19 | 50 | 0.46 | -0.53 | 0.11 | -0.35 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 119.00 | 2.35 | 3.20 | 2.09 | -1.16 | -35.70% | 2 | 2 | 0.41 | -0.64 | 0.11 | -0.32 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 120.00 | 3.10 | 3.90 | % | 0 | 0 | 0.52 | -0.74 | 0.09 | -0.27 | 5/28/2025 2:59:10 PM EST | |||
| 121.00 | 3.60 | 5.40 | % | 0 | 0 | 0.47 | -0.82 | 0.07 | -0.22 | 5/28/2025 2:59:10 PM EST | |||
| 122.00 | 4.50 | 5.20 | 4.40 | -1.00 | -18.52% | 3 | 2 | 0.66 | -0.87 | 0.06 | -0.18 | 5/28/2025 | 5/28/2025 2:59:10 PM EST |
| 123.00 | 5.00 | 6.50 | 4.70 | % | 3 | 0 | 0.57 | -0.91 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 2:59:10 PM EST | |
| 124.00 | 5.50 | 7.10 | % | 0 | 0 | 0.78 | -0.93 | 0.03 | -0.11 | 5/28/2025 2:59:10 PM EST | |||
| 125.00 | 6.70 | 8.90 | % | 0 | 0 | 0.81 | -0.97 | 0.02 | -0.05 | 5/28/2025 2:59:10 PM EST | |||
| 126.00 | 7.80 | 9.90 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.03 | 5/28/2025 2:59:10 PM EST | |||
| 130.00 | 11.60 | 13.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:10 PM EST |