Options Chain for THE TRADE DESK INC COM CL A (TTD) - $55.85 as of 3/31/2025 2:48:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 25.70 | 28.95 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 28.00 | 24.70 | 27.95 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 29.00 | 23.70 | 27.10 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 23.10 | 25.90 | 25.70 | 0.00 | 0.00% | 0 | 20 | 3.41 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 31.00 | 22.10 | 25.25 | 22.40 | % | 1 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 32.00 | 21.90 | 23.40 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 33.00 | 21.20 | 22.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 34.00 | 20.10 | 21.20 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 18.60 | 21.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 36.00 | 18.05 | 20.25 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.00 | 17.10 | 18.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 38.00 | 15.45 | 17.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 39.00 | 15.10 | 16.60 | 15.16 | % | 2 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 40.00 | 13.95 | 15.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 41.00 | 12.75 | 14.10 | 18.40 | 0.00 | 0.00% | 0 | 18 | 2.54 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 42.00 | 11.95 | 14.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 43.00 | 11.00 | 12.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 43.50 | 10.75 | 11.80 | 16.00 | 0.00 | 0.00% | 0 | 13 | 1.93 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 44.00 | 10.20 | 12.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 44.50 | 9.70 | 10.75 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 9.15 | 10.30 | 12.85 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 45.50 | 8.80 | 9.60 | % | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 46.00 | 8.20 | 9.15 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 46.50 | 7.50 | 8.60 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 47.00 | 7.35 | 8.10 | % | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 47.50 | 7.25 | 8.00 | 9.05 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.96 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 48.00 | 6.70 | 7.45 | 14.24 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.95 | 0.02 | -0.06 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 48.50 | 5.05 | 6.60 | 6.40 | -2.70 | -29.67% | 8 | 6 | 0.77 | 0.94 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 49.00 | 5.30 | 6.00 | 6.77 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.92 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 49.50 | 5.30 | 5.55 | 11.85 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.91 | 0.04 | -0.08 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 4.90 | 5.95 | 4.20 | -2.10 | -33.34% | 19 | 490 | 0.78 | 0.89 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 51.00 | 4.00 | 4.15 | 3.46 | -6.59 | -65.58% | 2 | 3 | 0.70 | 0.85 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 52.00 | 3.20 | 4.15 | 3.13 | -1.72 | -35.47% | 18 | 18 | 0.68 | 0.78 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 53.00 | 2.29 | 2.60 | 2.37 | -1.28 | -35.07% | 63 | 65 | 0.67 | 0.70 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 54.00 | 1.83 | 1.92 | 1.83 | -1.02 | -35.79% | 358 | 75 | 0.65 | 0.60 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 1.33 | 1.41 | 1.33 | -0.74 | -35.75% | 1,092 | 246 | 0.64 | 0.50 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 56.00 | 0.86 | 0.93 | 0.83 | -0.80 | -49.08% | 380 | 194 | 0.63 | 0.39 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 57.00 | 0.55 | 0.61 | 0.59 | -0.49 | -45.37% | 573 | 1,659 | 0.62 | 0.29 | 0.10 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 58.00 | 0.35 | 0.38 | 0.37 | -0.45 | -54.88% | 1,041 | 890 | 0.61 | 0.20 | 0.08 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 59.00 | 0.19 | 0.22 | 0.20 | -0.37 | -64.92% | 255 | 746 | 0.62 | 0.13 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 0.11 | 0.13 | 0.13 | -0.23 | -63.89% | 683 | 1,479 | 0.61 | 0.09 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 61.00 | 0.05 | 0.08 | 0.06 | -0.18 | -75.00% | 256 | 940 | 0.63 | 0.06 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 62.00 | 0.04 | 0.06 | 0.05 | -0.10 | -66.67% | 253 | 923 | 0.63 | 0.04 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 63.00 | 0.01 | 0.03 | 0.02 | -0.08 | -80.00% | 228 | 572 | 0.66 | 0.02 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 64.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 175 | 569 | 0.69 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 124 | 2,076 | 0.74 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 66.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 4,592 | 4,673 | 0.74 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 67.00 | 0.01 | 0.18 | 0.01 | -0.03 | -75.00% | 9 | 397 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 68.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 51 | 211 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 11 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 12 | 859 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 71.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 241 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 73.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 140 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 2 | 843 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 445 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 76.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 214 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 77.00 | 0.00 | 0.01 | 0.13 | +0.11 | +550.00% | 1 | 213 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 78.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 150 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 79.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 143 | 1.29 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,284 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 81.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 160 | 1.37 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 82.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 98 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 83.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 84.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 50 | 2.27 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 658 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 241 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 0.00 | 0.04 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 88.00 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 17 | 2.77 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 89.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 31 | 2.51 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 320 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 0.00 | 0.39 | 0.47 | 0.00 | 0.00% | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 92.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 93.00 | 0.00 | 0.37 | 0.99 | 0.00 | 0.00% | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:01 PM EST |
| 94.00 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 71 | 3.18 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 1 | 100 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 107.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 138 | 3.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 108.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 40 | 3.27 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:01 PM EST |
| 109.00 | 0.00 | 0.24 | 0.60 | 0.00 | 0.00% | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 197 | 3.34 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 111.00 | 0.00 | 0.24 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 112.00 | 0.00 | 0.24 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 113.00 | 0.00 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 114.00 | 0.00 | 0.24 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.03 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 116.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 57 | 3.54 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:01 PM EST |
| 117.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 14 | 3.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 118.00 | 0.00 | 0.24 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 119.00 | 0.00 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.11 | 0.23 | 0.00 | 0.00% | 0 | 1,023 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 121.00 | 0.00 | 0.24 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 122.00 | 0.00 | 0.24 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 123.00 | 0.00 | 0.24 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 124.00 | 0.00 | 0.24 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 126.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 127.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 128.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 129.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 130.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 131.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 132.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 133.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 134.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.43 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 28.00 | 0.00 | 0.23 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 29.00 | 0.00 | 0.23 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.23 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 31.00 | 0.00 | 0.19 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 32.00 | 0.00 | 0.23 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 33.00 | 0.00 | 0.23 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 34.00 | 0.00 | 0.23 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.44 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 36.00 | 0.00 | 0.23 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.00 | 0.00 | 0.23 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 38.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 39.00 | 0.00 | 0.24 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 130 | 2.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 41.00 | 0.00 | 0.28 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 43.00 | 0.01 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 43.50 | 0.01 | 0.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 44.00 | 0.01 | 0.06 | 0.07 | +0.03 | +75.00% | 6 | 35 | 1.10 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 44.50 | 0.01 | 0.12 | 0.05 | % | 20 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 45.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 25 | 33 | 0.92 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 45.50 | 0.01 | 0.15 | 0.09 | % | 1 | 0 | 1.14 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 46.00 | 0.01 | 0.09 | 0.12 | 0.00 | 0.00% | 3 | 109 | 0.84 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 46.50 | 0.01 | 0.16 | 0.11 | % | 6 | 0 | 0.85 | -0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 47.00 | 0.06 | 0.09 | 0.06 | -0.01 | -14.29% | 4 | 88 | 0.84 | -0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 47.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 9 | 19 | 0.81 | -0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 48.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 242 | 114 | 0.79 | -0.05 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 48.50 | 0.10 | 0.13 | 0.13 | +0.08 | +160.00% | 27 | 0 | 0.76 | -0.06 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 49.00 | 0.13 | 0.16 | 0.16 | +0.03 | +23.08% | 286 | 38 | 0.74 | -0.08 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 49.50 | 0.15 | 0.19 | 0.18 | 0.00 | 0.00% | 16 | 205 | 0.72 | -0.09 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.19 | 0.23 | 0.21 | +0.01 | +5.00% | 328 | 1,046 | 0.72 | -0.11 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 51.00 | 0.31 | 0.36 | 0.32 | +0.01 | +3.23% | 160 | 124 | 0.69 | -0.15 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 52.00 | 0.49 | 0.53 | 0.51 | +0.03 | +6.25% | 236 | 342 | 0.67 | -0.22 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 53.00 | 0.75 | 0.80 | 0.80 | +0.17 | +26.99% | 386 | 623 | 0.65 | -0.30 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 54.00 | 1.09 | 1.17 | 1.13 | +0.21 | +22.83% | 289 | 356 | 0.64 | -0.40 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 1.55 | 1.63 | 1.58 | +0.34 | +27.42% | 205 | 922 | 0.63 | -0.50 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 56.00 | 1.92 | 2.20 | 2.23 | +0.45 | +25.29% | 111 | 1,290 | 0.62 | -0.61 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 57.00 | 2.77 | 3.40 | 3.10 | +0.75 | +31.92% | 22 | 438 | 0.59 | -0.71 | 0.10 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 58.00 | 3.10 | 3.70 | 3.74 | +0.83 | +28.53% | 57 | 490 | 0.61 | -0.80 | 0.08 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 59.00 | 4.40 | 4.55 | 4.50 | +0.80 | +21.63% | 24 | 257 | 0.59 | -0.87 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 5.30 | 5.50 | 5.46 | +0.81 | +17.42% | 90 | 316 | 0.61 | -0.91 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 61.00 | 6.20 | 6.45 | 6.55 | +1.14 | +21.08% | 79 | 490 | 0.74 | -0.94 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 62.00 | 7.20 | 7.40 | 7.21 | +0.90 | +14.27% | 29 | 164 | 0.77 | -0.96 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 63.00 | 8.15 | 8.40 | 8.36 | +1.37 | +19.60% | 13 | 99 | 0.85 | -0.98 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 64.00 | 9.10 | 9.40 | 9.33 | +1.07 | +12.96% | 10 | 128 | 0.92 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 10.15 | 10.35 | 10.40 | +1.15 | +12.44% | 350 | 304 | 0.99 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 66.00 | 11.10 | 12.40 | 11.42 | +1.35 | +13.41% | 20 | 28 | 0.98 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 67.00 | 12.10 | 12.45 | 12.57 | +1.52 | +13.76% | 21 | 42 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 68.00 | 13.00 | 14.50 | 13.56 | +1.54 | +12.82% | 20 | 30 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 69.00 | 14.15 | 14.60 | 14.19 | +2.77 | +24.26% | 5 | 12 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 15.15 | 15.55 | 15.50 | +2.13 | +15.94% | 2 | 39 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 71.00 | 15.70 | 16.50 | 16.50 | +1.67 | +11.27% | 25 | 14 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 72.00 | 17.10 | 17.60 | 14.13 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 73.00 | 18.15 | 18.55 | 16.88 | 0.00 | 0.00% | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 74.00 | 19.15 | 19.70 | 16.05 | 0.00 | 0.00% | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 20.00 | 20.85 | 15.95 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 76.00 | 21.05 | 21.95 | 21.49 | 0.00 | 0.00% | 0 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 77.00 | 21.80 | 22.85 | 10.05 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 78.00 | 22.85 | 23.80 | 24.30 | 0.00 | 0.00% | 0 | 5 | 2.43 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 79.00 | 23.90 | 25.40 | 18.05 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 24.00 | 26.55 | 23.78 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 81.00 | 24.85 | 28.25 | 18.98 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 82.00 | 25.90 | 29.25 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 83.00 | 27.75 | 30.35 | 18.25 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 84.00 | 28.15 | 31.35 | 24.91 | 0.00 | 0.00% | 0 | 3 | 3.81 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 29.85 | 32.35 | 12.15 | 0.00 | 0.00% | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 30.60 | 32.75 | 20.95 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 30.90 | 34.35 | 15.90 | 0.00 | 0.00% | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:01 PM EST |
| 88.00 | 31.80 | 35.35 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 89.00 | 33.80 | 36.40 | 24.00 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 34.75 | 36.55 | 23.08 | 0.00 | 0.00% | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 35.60 | 37.60 | 25.70 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 92.00 | 36.75 | 39.25 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 93.00 | 37.05 | 39.50 | 21.09 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 94.00 | 38.15 | 40.55 | 22.01 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 39.40 | 42.20 | 23.45 | 0.00 | 0.00% | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 44.80 | 46.55 | 30.03 | 0.00 | 0.00% | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 49.80 | 52.35 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 107.00 | 51.05 | 54.35 | 40.63 | 0.00 | 0.00% | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 108.00 | 52.05 | 55.35 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 109.00 | 53.05 | 56.35 | 25.45 | 0.00 | 0.00% | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 54.10 | 57.35 | 26.77 | 0.00 | 0.00% | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 111.00 | 55.05 | 58.35 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 112.00 | 56.05 | 59.35 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 113.00 | 57.05 | 60.35 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 114.00 | 58.00 | 61.35 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 59.05 | 62.35 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 116.00 | 60.05 | 63.35 | 42.50 | 0.00 | 0.00% | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:01 PM EST |
| 117.00 | 61.05 | 64.35 | 33.00 | 0.00 | 0.00% | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 118.00 | 62.05 | 65.35 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 119.00 | 63.05 | 66.35 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 64.05 | 67.35 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 121.00 | 65.05 | 68.35 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 122.00 | 66.05 | 69.35 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 123.00 | 66.55 | 70.35 | 38.95 | 0.00 | 0.00% | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 124.00 | 68.05 | 71.35 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 69.05 | 72.35 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 126.00 | 70.05 | 73.35 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 127.00 | 71.05 | 74.35 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 128.00 | 72.05 | 75.35 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 129.00 | 73.05 | 76.35 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 130.00 | 74.05 | 77.35 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 131.00 | 75.05 | 78.35 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 132.00 | 76.05 | 79.35 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 133.00 | 77.05 | 80.35 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 134.00 | 78.05 | 81.35 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 79.05 | 82.35 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |