Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $70.23 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 17.75 | 21.00 | 19.89 | 0.00 | 0.00% | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 55.00 | 13.35 | 15.60 | 23.55 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 56.00 | 12.45 | 13.90 | % | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 57.00 | 11.50 | 13.20 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | -0.04 | 3/31/2025 2:58:50 PM EST | |||
| 58.00 | 10.50 | 12.90 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 59.00 | 9.75 | 10.85 | % | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 60.00 | 9.00 | 9.55 | 9.42 | -0.78 | -7.65% | 13 | 13 | 0.76 | 0.94 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 61.00 | 7.50 | 8.90 | 8.35 | -5.85 | -41.20% | 1 | 1 | 0.94 | 0.93 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 62.00 | 6.55 | 7.50 | % | 0 | 0 | 1.30 | 0.90 | 0.03 | -0.14 | 3/31/2025 2:58:50 PM EST | |||
| 63.00 | 5.45 | 6.60 | 6.15 | % | 9 | 0 | 0.83 | 0.87 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 64.00 | 5.60 | 6.75 | 4.12 | -2.63 | -38.97% | 4 | 8 | 0.81 | 0.83 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 65.00 | 4.80 | 5.95 | 5.15 | -0.80 | -13.45% | 180 | 3 | 0.79 | 0.79 | 0.05 | -0.22 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 66.00 | 4.05 | 4.50 | 4.10 | -4.95 | -54.70% | 304 | 3 | 0.79 | 0.73 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 67.00 | 2.88 | 4.80 | 3.50 | -0.83 | -19.17% | 133 | 20 | 0.78 | 0.67 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 68.00 | 2.71 | 2.88 | 3.00 | -0.47 | -13.55% | 326 | 37 | 0.77 | 0.61 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 69.00 | 2.22 | 2.39 | 2.44 | -0.41 | -14.39% | 730 | 67 | 0.76 | 0.53 | 0.07 | -0.28 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 70.00 | 1.69 | 1.89 | 1.84 | -0.62 | -25.21% | 312 | 329 | 0.74 | 0.46 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 71.00 | 1.32 | 1.51 | 1.44 | -0.60 | -29.42% | 152 | 327 | 0.74 | 0.39 | 0.07 | -0.26 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 72.00 | 0.99 | 1.13 | 1.11 | -0.38 | -25.51% | 155 | 129 | 0.72 | 0.32 | 0.07 | -0.24 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 73.00 | 0.72 | 0.81 | 0.75 | -0.42 | -35.90% | 50 | 56 | 0.71 | 0.25 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 73.50 | 0.49 | 0.75 | 0.65 | -0.45 | -40.91% | 11 | 17 | 0.72 | 0.22 | 0.06 | -0.20 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 74.00 | 0.52 | 0.59 | 0.55 | -0.44 | -44.45% | 196 | 134 | 0.72 | 0.19 | 0.05 | -0.18 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 75.00 | 0.36 | 0.42 | 0.40 | -0.25 | -38.47% | 472 | 962 | 0.72 | 0.15 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 76.00 | 0.06 | 0.30 | 0.32 | -0.14 | -30.44% | 152 | 3,643 | 0.72 | 0.11 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 76.50 | 0.21 | 0.26 | 0.18 | -0.22 | -55.00% | 82 | 35 | 0.72 | 0.10 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 77.00 | 0.18 | 0.22 | 0.20 | -0.20 | -50.00% | 103 | 342 | 0.72 | 0.09 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 78.00 | 0.12 | 0.16 | 0.13 | -0.14 | -51.86% | 74 | 410 | 0.73 | 0.07 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 79.00 | 0.00 | 0.12 | 0.10 | -0.06 | -37.50% | 36 | 276 | 0.74 | 0.05 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 80.00 | 0.00 | 0.10 | 0.08 | -0.06 | -42.86% | 75 | 668 | 0.73 | 0.04 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 81.00 | 0.02 | 0.55 | 0.06 | -0.04 | -40.00% | 4 | 357 | 0.81 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 82.00 | 0.01 | 0.27 | 0.04 | -0.04 | -50.00% | 11 | 364 | 0.88 | 0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 83.00 | 0.02 | 0.10 | 0.05 | -0.03 | -37.50% | 6 | 433 | 0.84 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 84.00 | 0.01 | 0.08 | 0.03 | -0.01 | -25.00% | 42 | 215 | 0.84 | 0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | +0.01 | +33.34% | 15 | 1,509 | 0.98 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 86.00 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 84 | 1.00 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 87.00 | 0.00 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 143 | 0.90 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 88.00 | 0.00 | 0.52 | 0.01 | -0.39 | -97.50% | 3 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 89.00 | 0.00 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 4 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 91.00 | 0.00 | 0.61 | 0.04 | 0.00 | 0.00% | 0 | 287 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 92.00 | 0.00 | 0.76 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 93.00 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 94.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 95.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 72 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 96.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 97.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:50 PM EST |
| 98.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:50 PM EST |
| 99.00 | 0.00 | 0.63 | 0.23 | -0.44 | -65.68% | 1 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 387 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 101.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 288 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 102.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 103.00 | 0.00 | 0.59 | 0.64 | 0.00 | 0.00% | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:50 PM EST |
| 104.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 24 | 2.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 0.84 | 0.02 | 0.00 | 0.00% | 0 | 67 | 2.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 106.00 | 0.00 | 0.99 | 0.36 | 0.00 | 0.00% | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 107.00 | 0.00 | 0.64 | 0.07 | 0.00 | 0.00% | 0 | 110 | 2.21 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:50 PM EST |
| 108.00 | 0.00 | 0.71 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:50 PM EST |
| 109.00 | 0.00 | 0.64 | 0.13 | -0.58 | -81.69% | 1 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 110.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:50 PM EST |
| 111.00 | 0.00 | 0.59 | 0.01 | -0.37 | -97.37% | 4 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 112.00 | 0.00 | 0.64 | 0.17 | 0.00 | 0.00% | 0 | 24 | 2.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:50 PM EST |
| 113.00 | 0.00 | 0.44 | 0.44 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:50 PM EST |
| 114.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 40 | 2.48 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:50 PM EST |
| 115.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 38 | 2.50 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:50 PM EST |
| 116.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:50 PM EST |
| 117.00 | 0.00 | 0.44 | 0.36 | 0.00 | 0.00% | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:50 PM EST |
| 118.00 | 0.00 | 1.27 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 119.00 | 0.00 | 0.44 | 0.93 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:50 PM EST |
| 120.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 16 | 3.22 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 121.00 | 0.00 | 0.44 | 0.34 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:50 PM EST |
| 125.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 13 | 4.19 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:50 PM EST |
| 130.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:50 PM EST |
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 140.00 | 0.00 | 0.44 | 0.23 | 0.00 | 0.00% | 0 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:50 PM EST |
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 150.00 | 0.00 | 0.99 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 155.00 | 0.00 | 0.74 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.04 | +0.01 | +33.34% | 22 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 398 | 156 | 0.99 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 56.00 | 0.00 | 0.06 | 0.05 | % | 68 | 0 | 0.96 | -0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 57.00 | 0.00 | 0.56 | 0.10 | +0.08 | +400.00% | 83 | 10 | 1.04 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 58.00 | 0.05 | 0.21 | 0.08 | +0.03 | +60.00% | 111 | 217 | 0.94 | -0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 59.00 | 0.05 | 0.47 | 0.22 | +0.11 | +100.00% | 11 | 5 | 0.86 | -0.04 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 60.00 | 0.15 | 0.20 | 0.14 | -0.04 | -22.23% | 994 | 338 | 0.87 | -0.06 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 61.00 | 0.22 | 0.25 | 0.24 | +0.14 | +140.00% | 22 | 272 | 0.85 | -0.07 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 62.00 | 0.30 | 0.34 | 0.34 | +0.06 | +21.43% | 51 | 44 | 0.83 | -0.10 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 63.00 | 0.38 | 0.47 | 0.38 | -0.03 | -7.32% | 85 | 65 | 0.82 | -0.13 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 64.00 | 0.57 | 0.66 | 0.57 | -0.01 | -1.73% | 1,103 | 54 | 0.80 | -0.17 | 0.04 | -0.19 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 65.00 | 0.66 | 0.89 | 0.80 | +0.07 | +9.59% | 302 | 218 | 0.79 | -0.21 | 0.05 | -0.22 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 66.00 | 0.85 | 1.09 | 0.95 | +0.07 | +7.96% | 106 | 132 | 0.78 | -0.27 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 67.00 | 1.17 | 1.59 | 1.23 | +0.06 | +5.13% | 267 | 141 | 0.78 | -0.33 | 0.06 | -0.26 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 68.00 | 1.65 | 1.84 | 1.70 | +0.23 | +15.65% | 133 | 97 | 0.76 | -0.39 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 69.00 | 2.12 | 2.24 | 2.19 | +0.19 | +9.50% | 576 | 541 | 0.75 | -0.47 | 0.07 | -0.28 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 70.00 | 2.59 | 2.94 | 2.75 | +0.38 | +16.04% | 85 | 504 | 0.74 | -0.54 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 71.00 | 3.20 | 4.20 | 3.15 | +0.21 | +7.15% | 7 | 62 | 0.73 | -0.61 | 0.07 | -0.26 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 72.00 | 2.93 | 5.25 | 3.70 | +0.18 | +5.12% | 6 | 219 | 0.72 | -0.68 | 0.07 | -0.24 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 73.00 | 4.40 | 5.75 | 4.40 | +0.44 | +11.12% | 22 | 219 | 0.72 | -0.75 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 73.50 | 4.80 | 5.15 | 8.18 | +3.73 | +83.82% | 4 | 17 | 0.71 | -0.78 | 0.06 | -0.20 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 74.00 | 5.30 | 5.55 | 5.82 | +1.27 | +27.92% | 9 | 249 | 0.72 | -0.81 | 0.05 | -0.18 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 75.00 | 6.15 | 6.80 | 6.35 | +0.70 | +12.39% | 128 | 953 | 0.69 | -0.85 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 76.00 | 7.05 | 7.75 | 6.90 | +0.25 | +3.76% | 10 | 333 | 0.70 | -0.89 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 76.50 | 6.95 | 8.15 | 8.29 | +5.04 | +155.08% | 10 | 20 | 0.49 | -0.90 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 77.00 | 7.50 | 8.40 | 8.29 | +0.89 | +12.03% | 2 | 180 | 0.47 | -0.91 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 78.00 | 8.90 | 9.40 | 8.96 | +1.75 | +24.28% | 7 | 119 | 0.82 | -0.93 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 79.00 | 9.90 | 10.20 | 10.03 | +0.95 | +10.47% | 2 | 278 | 0.84 | -0.95 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 80.00 | 10.90 | 11.10 | 10.98 | +2.03 | +22.69% | 18 | 594 | 0.90 | -0.96 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 81.00 | 11.40 | 12.10 | 14.92 | +3.75 | +33.58% | 11 | 51 | 0.96 | -0.97 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 82.00 | 11.80 | 14.20 | 13.08 | +1.08 | +9.00% | 8 | 10 | 1.24 | -0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 83.00 | 12.10 | 15.15 | 14.07 | +1.97 | +16.29% | 5 | 16 | 1.30 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 84.00 | 14.85 | 16.05 | 14.60 | +6.65 | +83.65% | 3 | 10 | 1.43 | -0.99 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 85.00 | 15.75 | 16.45 | 15.60 | +1.60 | +11.43% | 9 | 74 | 1.11 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 86.00 | 16.75 | 17.25 | 16.45 | +8.21 | +99.64% | 29 | 16 | 1.16 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 87.00 | 17.60 | 18.25 | 19.20 | +3.46 | +21.99% | 15 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 88.00 | 17.10 | 20.50 | 20.02 | +9.22 | +85.37% | 2 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 89.00 | 18.10 | 21.15 | 21.01 | +5.51 | +35.55% | 2 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 90.00 | 20.45 | 21.30 | 20.80 | +3.20 | +18.19% | 3 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 91.00 | 20.35 | 23.10 | 21.79 | +9.24 | +73.63% | 2 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 92.00 | 21.50 | 23.95 | 22.76 | +4.54 | +24.92% | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 93.00 | 23.55 | 24.50 | 23.75 | +4.23 | +21.67% | 2 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 94.00 | 23.80 | 26.00 | 25.86 | +2.74 | +11.86% | 2 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 95.00 | 24.75 | 27.15 | 26.85 | +6.94 | +34.86% | 2 | 3 | 2.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 96.00 | 25.75 | 28.65 | 27.50 | +5.00 | +22.23% | 3 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 97.00 | 26.75 | 29.20 | 28.49 | +6.55 | +29.86% | 3 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 98.00 | 27.75 | 30.30 | 29.51 | +7.19 | +32.22% | 5 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 99.00 | 28.75 | 31.20 | 30.50 | +19.49 | +177.03% | 5 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 100.00 | 29.05 | 32.30 | 28.80 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:50 PM EST |
| 101.00 | 30.75 | 33.30 | 35.81 | +25.31 | +241.05% | 1 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 102.00 | 31.75 | 34.30 | 36.74 | +7.53 | +25.78% | 1 | 2 | 3.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 103.00 | 32.75 | 35.70 | 25.58 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:50 PM EST |
| 104.00 | 33.75 | 36.30 | 29.72 | 0.00 | 0.00% | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:50 PM EST |
| 105.00 | 34.75 | 37.65 | 30.93 | 0.00 | 0.00% | 0 | 5 | 3.52 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:50 PM EST |
| 106.00 | 35.75 | 38.30 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 107.00 | 36.00 | 39.60 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 108.00 | 37.20 | 40.30 | 17.63 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:50 PM EST |
| 109.00 | 38.10 | 41.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:50 PM EST |
| 110.00 | 39.75 | 42.30 | 16.85 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:50 PM EST |
| 111.00 | 40.00 | 43.65 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 112.00 | 42.00 | 43.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 113.00 | 42.00 | 45.30 | 27.60 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:50 PM EST |
| 114.00 | 42.85 | 47.00 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 115.00 | 44.75 | 47.50 | 20.15 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:50 PM EST |
| 116.00 | 45.00 | 48.85 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 117.00 | 46.75 | 49.30 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 118.00 | 47.00 | 50.25 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 119.00 | 48.75 | 51.80 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 120.00 | 49.75 | 52.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 121.00 | 50.75 | 53.30 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 125.00 | 54.00 | 57.90 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 130.00 | 59.75 | 62.30 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 135.00 | 64.75 | 67.30 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 140.00 | 69.00 | 72.95 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 145.00 | 74.75 | 77.50 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 150.00 | 79.00 | 82.50 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 155.00 | 84.60 | 87.95 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |