Options Chain for VALERO ENERGY CORP COM (VLO) - $110.70 as of 4/11/2025 9:23:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 37.15 | 40.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 73.00 | 36.25 | 39.25 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 74.00 | 35.40 | 38.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 75.00 | 34.35 | 37.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 76.00 | 33.45 | 36.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 77.00 | 32.15 | 35.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 78.00 | 31.40 | 34.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 79.00 | 29.75 | 33.35 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 80.00 | 29.25 | 32.35 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 81.00 | 28.20 | 31.35 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 82.00 | 27.40 | 30.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 83.00 | 26.35 | 29.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/11/2025 4:00:05 PM EST | |||
| 84.00 | 25.35 | 28.45 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 4/11/2025 4:00:05 PM EST | |||
| 85.00 | 24.20 | 27.45 | % | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.02 | 4/11/2025 4:00:05 PM EST | |||
| 86.00 | 23.35 | 26.40 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.02 | 4/11/2025 4:00:05 PM EST | |||
| 87.00 | 22.25 | 25.50 | % | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.03 | 4/11/2025 4:00:05 PM EST | |||
| 88.00 | 21.10 | 24.55 | % | 0 | 0 | 1.84 | 0.97 | 0.00 | -0.06 | 4/11/2025 4:00:05 PM EST | |||
| 89.00 | 20.20 | 23.55 | % | 0 | 0 | 1.81 | 0.96 | 0.01 | -0.08 | 4/11/2025 4:00:05 PM EST | |||
| 90.00 | 19.20 | 22.60 | 17.10 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.96 | 0.01 | -0.09 | 4/4/2025 | 4/11/2025 4:00:05 PM EST |
| 91.00 | 18.50 | 21.65 | % | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.10 | 4/11/2025 4:00:05 PM EST | |||
| 92.00 | 17.50 | 20.65 | % | 0 | 0 | 1.65 | 0.94 | 0.01 | -0.11 | 4/11/2025 4:00:05 PM EST | |||
| 93.00 | 16.55 | 19.70 | % | 0 | 0 | 1.60 | 0.94 | 0.01 | -0.12 | 4/11/2025 4:00:05 PM EST | |||
| 94.00 | 15.80 | 18.15 | % | 0 | 0 | 1.37 | 0.93 | 0.01 | -0.14 | 4/11/2025 4:00:05 PM EST | |||
| 95.00 | 15.05 | 17.00 | 13.95 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.92 | 0.01 | -0.15 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 96.00 | 13.90 | 16.25 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.90 | 0.01 | -0.16 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 97.00 | 13.20 | 15.65 | 12.30 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.89 | 0.02 | -0.18 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 98.00 | 12.15 | 14.40 | % | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.19 | 4/11/2025 4:00:05 PM EST | |||
| 98.50 | 11.60 | 14.25 | % | 0 | 0 | 0.79 | 0.87 | 0.02 | -0.19 | 4/11/2025 4:00:05 PM EST | |||
| 99.00 | 11.15 | 13.50 | 8.40 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.86 | 0.02 | -0.20 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 100.00 | 10.35 | 12.25 | 9.91 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.84 | 0.02 | -0.22 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 101.00 | 9.65 | 12.05 | 8.40 | +1.85 | +28.25% | 2 | 1 | 0.81 | 0.83 | 0.02 | -0.23 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 102.00 | 8.55 | 11.20 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.80 | 0.02 | -0.24 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 103.00 | 7.70 | 10.10 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.78 | 0.03 | -0.25 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 104.00 | 6.95 | 8.90 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.75 | 0.03 | -0.26 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 105.00 | 6.55 | 8.35 | 5.35 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.73 | 0.03 | -0.27 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 106.00 | 6.25 | 7.75 | 6.35 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.69 | 0.03 | -0.28 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 107.00 | 5.40 | 8.20 | 4.60 | -0.72 | -13.54% | 9 | 35 | 0.86 | 0.66 | 0.04 | -0.29 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 108.00 | 5.00 | 5.45 | 5.35 | +0.35 | +7.00% | 43 | 147 | 0.71 | 0.62 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 109.00 | 4.40 | 5.70 | 4.80 | +0.15 | +3.23% | 19 | 51 | 0.70 | 0.58 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 110.00 | 3.85 | 4.20 | 3.96 | -0.04 | -1.00% | 37 | 317 | 0.67 | 0.54 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 111.00 | 3.25 | 3.55 | 3.75 | +0.15 | +4.17% | 4 | 23 | 0.64 | 0.50 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 112.00 | 2.73 | 3.05 | 3.30 | +0.20 | +6.46% | 54 | 32 | 0.64 | 0.45 | 0.04 | -0.29 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 113.00 | 2.27 | 2.64 | 2.30 | -0.31 | -11.88% | 16 | 5 | 0.62 | 0.41 | 0.04 | -0.28 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 114.00 | 1.88 | 2.16 | 2.01 | -0.15 | -6.95% | 68 | 6 | 0.61 | 0.36 | 0.04 | -0.26 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 115.00 | 1.51 | 1.87 | 1.70 | -0.33 | -16.26% | 15 | 134 | 0.60 | 0.32 | 0.04 | -0.25 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 116.00 | 1.17 | 1.50 | 1.47 | +0.21 | +16.67% | 33 | 34 | 0.58 | 0.27 | 0.04 | -0.23 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 117.00 | 0.85 | 1.20 | 1.13 | +0.11 | +10.79% | 66 | 112 | 0.57 | 0.23 | 0.04 | -0.20 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 118.00 | 0.74 | 0.91 | 0.91 | -0.19 | -17.28% | 215 | 40 | 0.56 | 0.19 | 0.03 | -0.18 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 119.00 | 0.47 | 0.73 | 0.54 | -0.29 | -34.94% | 2 | 29 | 0.54 | 0.16 | 0.03 | -0.16 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 120.00 | 0.42 | 0.59 | 0.62 | -0.20 | -24.39% | 29 | 842 | 0.55 | 0.13 | 0.03 | -0.13 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 121.00 | 0.32 | 0.48 | 0.36 | -0.09 | -20.00% | 33 | 13 | 0.55 | 0.10 | 0.02 | -0.11 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 122.00 | 0.23 | 0.36 | 0.30 | -0.10 | -25.00% | 4 | 37 | 0.54 | 0.08 | 0.02 | -0.10 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 123.00 | 0.13 | 0.30 | 0.30 | -0.01 | -3.23% | 54 | 209 | 0.54 | 0.06 | 0.02 | -0.08 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 124.00 | 0.08 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.54 | 0.05 | 0.01 | -0.06 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 125.00 | 0.02 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 181 | 0.57 | 0.04 | 0.01 | -0.05 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 126.00 | 0.05 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.03 | 0.01 | -0.04 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 127.00 | 0.04 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.70 | 0.02 | 0.01 | -0.03 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 128.00 | 0.01 | 0.29 | 0.14 | -0.05 | -26.32% | 52 | 333 | 0.59 | 0.02 | 0.01 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 129.00 | 0.03 | 0.29 | 0.34 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.01 | 0.00 | -0.02 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 130.00 | 0.03 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 559 | 0.78 | 0.01 | 0.00 | -0.02 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 131.00 | 0.02 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 132.00 | 0.02 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 133.00 | 0.02 | 0.70 | 0.13 | +0.03 | +30.00% | 3 | 64 | 0.88 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 134.00 | 0.02 | 1.31 | 0.14 | 0.00 | 0.00% | 0 | 84 | 1.32 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/11/2025 4:00:05 PM EST |
| 135.00 | 0.02 | 0.19 | 0.08 | -0.17 | -68.00% | 3 | 3,277 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 136.00 | 0.00 | 1.51 | 0.13 | 0.00 | 0.00% | 0 | 101 | 1.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/11/2025 4:00:05 PM EST |
| 137.00 | 0.00 | 0.50 | 0.59 | +0.48 | +436.37% | 2 | 61 | 1.10 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 138.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 54 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 139.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 48 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.30 | 0.07 | -0.03 | -30.00% | 5 | 715 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 141.00 | 0.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0 | 104 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 142.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 89 | 1.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/11/2025 4:00:05 PM EST |
| 143.00 | 0.02 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 60 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 144.00 | 0.02 | 0.57 | 0.26 | +0.18 | +225.00% | 10 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 145.00 | 0.01 | 0.06 | 0.03 | -0.34 | -91.90% | 209 | 765 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 1.29 | 0.53 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 1.28 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 150.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 6 | 903 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 152.50 | 0.00 | 1.48 | 0.19 | 0.00 | 0.00% | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/11/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.03 | 0.34 | 0.00 | 0.00% | 0 | 258 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/11/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 71 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 1.82 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/11/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.47 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.67 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | 0.49 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.84 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 74.00 | 0.00 | 0.88 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 75.00 | 0.08 | 0.68 | 0.14 | -0.30 | -68.19% | 1 | 595 | 1.59 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 76.00 | 0.01 | 0.34 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 77.00 | 0.01 | 0.34 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 78.00 | 0.02 | 0.34 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 79.00 | 0.02 | 0.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 80.00 | 0.03 | 0.35 | 0.20 | -0.36 | -64.29% | 1 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 81.00 | 0.03 | 0.34 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 82.00 | 0.00 | 0.34 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 83.00 | 0.05 | 0.37 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/11/2025 4:00:05 PM EST | |||
| 84.00 | 0.06 | 0.36 | 0.30 | % | 3 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 4/11/2025 4:00:05 PM EST | |
| 85.00 | 0.07 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.29 | -0.01 | 0.00 | -0.02 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 86.00 | 0.08 | 0.38 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 4/11/2025 4:00:05 PM EST | |||
| 87.00 | 0.09 | 0.43 | 0.44 | -0.16 | -26.67% | 5 | 8 | 1.21 | -0.02 | 0.00 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 88.00 | 0.10 | 0.45 | 0.46 | +0.12 | +35.30% | 1 | 6 | 1.06 | -0.03 | 0.00 | -0.06 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 89.00 | 0.11 | 0.47 | % | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.08 | 4/11/2025 4:00:05 PM EST | |||
| 90.00 | 0.12 | 0.47 | 0.75 | 0.00 | 0.00% | 0 | 382 | 0.97 | -0.04 | 0.01 | -0.09 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 91.00 | 0.14 | 0.52 | % | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.10 | 4/11/2025 4:00:05 PM EST | |||
| 92.00 | 0.18 | 0.49 | 1.16 | 0.00 | 0.00% | 0 | 14 | 0.93 | -0.06 | 0.01 | -0.11 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 93.00 | 0.25 | 0.53 | 0.35 | -0.71 | -66.99% | 1 | 39 | 0.92 | -0.06 | 0.01 | -0.12 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 94.00 | 0.40 | 0.57 | 0.39 | -0.59 | -60.21% | 1 | 22 | 0.92 | -0.07 | 0.01 | -0.14 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 95.00 | 0.38 | 0.62 | 0.45 | -0.60 | -57.15% | 24 | 192 | 0.88 | -0.08 | 0.01 | -0.15 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 96.00 | 0.43 | 0.76 | % | 0 | 0 | 0.88 | -0.10 | 0.01 | -0.16 | 4/11/2025 4:00:05 PM EST | |||
| 97.00 | 0.51 | 0.82 | 1.19 | -1.81 | -60.34% | 2 | 19 | 0.86 | -0.11 | 0.02 | -0.18 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 98.00 | 0.61 | 0.91 | 0.75 | -0.90 | -54.55% | 3 | 22 | 0.85 | -0.12 | 0.02 | -0.19 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 98.50 | 0.67 | 0.93 | 2.39 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.13 | 0.02 | -0.19 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 99.00 | 0.72 | 0.98 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.14 | 0.02 | -0.20 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 100.00 | 0.84 | 0.98 | 0.95 | -1.43 | -60.09% | 32 | 235 | 0.79 | -0.16 | 0.02 | -0.22 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 101.00 | 0.92 | 1.12 | 1.03 | -0.91 | -46.91% | 1 | 1 | 0.77 | -0.17 | 0.02 | -0.23 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 102.00 | 1.07 | 1.27 | 2.03 | -0.07 | -3.34% | 8 | 12 | 0.75 | -0.20 | 0.02 | -0.24 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 103.00 | 1.30 | 1.42 | 2.78 | -0.08 | -2.80% | 3 | 29 | 0.74 | -0.22 | 0.03 | -0.25 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 104.00 | 1.42 | 1.64 | 2.55 | -3.95 | -60.77% | 3 | 4 | 0.72 | -0.25 | 0.03 | -0.26 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 105.00 | 1.62 | 1.87 | 1.75 | -1.25 | -41.67% | 13 | 253 | 0.71 | -0.27 | 0.03 | -0.27 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 106.00 | 1.91 | 2.12 | 2.06 | -3.08 | -59.93% | 21 | 52 | 0.70 | -0.31 | 0.03 | -0.28 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 107.00 | 2.19 | 2.45 | 2.26 | -1.09 | -32.54% | 17 | 76 | 0.69 | -0.34 | 0.04 | -0.29 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 108.00 | 2.41 | 2.61 | 2.55 | -2.10 | -45.17% | 21 | 113 | 0.66 | -0.38 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 109.00 | 2.75 | 2.97 | 2.92 | -5.66 | -65.97% | 25 | 6 | 0.64 | -0.42 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 110.00 | 3.15 | 3.35 | 3.18 | -2.24 | -41.33% | 36 | 563 | 0.63 | -0.46 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 111.00 | 3.50 | 4.00 | 3.50 | -1.75 | -33.34% | 38 | 22 | 0.60 | -0.50 | 0.04 | -0.30 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 112.00 | 3.95 | 4.55 | 4.30 | -4.40 | -50.58% | 21 | 9 | 0.59 | -0.55 | 0.04 | -0.29 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 113.00 | 4.55 | 5.20 | 4.40 | -6.90 | -61.07% | 18 | 3 | 0.61 | -0.59 | 0.04 | -0.28 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 114.00 | 4.95 | 6.00 | 4.71 | -1.34 | -22.15% | 10 | 3 | 0.60 | -0.64 | 0.04 | -0.26 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 115.00 | 4.95 | 6.85 | 5.99 | -1.91 | -24.18% | 8 | 223 | 0.55 | -0.68 | 0.04 | -0.25 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 116.00 | 5.15 | 7.85 | % | 0 | 0 | 0.52 | -0.73 | 0.04 | -0.23 | 4/11/2025 4:00:05 PM EST | |||
| 117.00 | 5.80 | 9.10 | 10.12 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.77 | 0.04 | -0.20 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 118.00 | 6.55 | 9.35 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.81 | 0.03 | -0.18 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 119.00 | 7.35 | 10.45 | 6.55 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.84 | 0.03 | -0.16 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 120.00 | 9.60 | 10.35 | 13.49 | +2.06 | +18.03% | 11 | 442 | 0.87 | -0.87 | 0.03 | -0.13 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 121.00 | 9.55 | 12.20 | 13.03 | 0.00 | 0.00% | 0 | 40 | 0.73 | -0.90 | 0.02 | -0.11 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 122.00 | 10.05 | 13.30 | 14.38 | +6.24 | +76.66% | 10 | 73 | 0.77 | -0.92 | 0.02 | -0.10 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 123.00 | 11.30 | 13.85 | 14.15 | 0.00 | 0.00% | 0 | 106 | 0.74 | -0.94 | 0.02 | -0.08 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 124.00 | 12.00 | 15.60 | 18.36 | 0.00 | 0.00% | 0 | 50 | 1.08 | -0.95 | 0.01 | -0.06 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 125.00 | 13.25 | 15.90 | 13.91 | -3.94 | -22.08% | 17 | 785 | 0.80 | -0.96 | 0.01 | -0.05 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 126.00 | 13.90 | 16.90 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.97 | 0.01 | -0.04 | 3/25/2025 | 4/11/2025 4:00:05 PM EST |
| 127.00 | 14.90 | 18.25 | 18.47 | 0.00 | 0.00% | 0 | 40 | 0.97 | -0.98 | 0.01 | -0.03 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 128.00 | 15.90 | 19.25 | 22.75 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.03 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 129.00 | 16.90 | 20.00 | 22.25 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.99 | 0.00 | -0.02 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 130.00 | 18.15 | 20.80 | 21.05 | -0.75 | -3.44% | 4 | 942 | 1.23 | -0.99 | 0.00 | -0.02 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 131.00 | 18.85 | 22.25 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/11/2025 4:00:05 PM EST |
| 132.00 | 19.85 | 23.15 | 14.25 | 0.00 | 0.00% | 0 | 22 | 1.11 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/11/2025 4:00:05 PM EST |
| 133.00 | 22.15 | 23.80 | 16.40 | 0.00 | 0.00% | 0 | 53 | 1.01 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/11/2025 4:00:05 PM EST |
| 134.00 | 21.85 | 25.30 | 17.10 | 0.00 | 0.00% | 0 | 9 | 1.51 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/11/2025 4:00:05 PM EST |
| 135.00 | 22.85 | 26.20 | 19.17 | 0.00 | 0.00% | 0 | 171 | 1.21 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 136.00 | 23.90 | 26.95 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/11/2025 4:00:05 PM EST |
| 137.00 | 24.85 | 28.05 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/11/2025 4:00:05 PM EST |
| 138.00 | 25.85 | 28.75 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/11/2025 4:00:05 PM EST |
| 139.00 | 26.95 | 30.50 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/11/2025 4:00:05 PM EST |
| 140.00 | 27.85 | 30.55 | 9.67 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/11/2025 4:00:05 PM EST |
| 141.00 | 28.85 | 32.05 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 142.00 | 29.85 | 32.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 143.00 | 30.90 | 33.75 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/11/2025 4:00:05 PM EST |
| 144.00 | 31.90 | 35.05 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 145.00 | 32.85 | 36.05 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/11/2025 4:00:05 PM EST |
| 147.00 | 34.95 | 38.35 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 148.00 | 35.85 | 39.15 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/11/2025 4:00:05 PM EST |
| 150.00 | 37.85 | 40.95 | 45.68 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/11/2025 4:00:05 PM EST |
| 152.50 | 40.40 | 43.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 155.00 | 43.00 | 45.75 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 157.50 | 45.45 | 48.25 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 160.00 | 47.85 | 50.75 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 165.00 | 52.85 | 55.75 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 170.00 | 57.85 | 60.75 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 175.00 | 62.95 | 66.05 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 180.00 | 67.85 | 70.75 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 185.00 | 72.85 | 75.75 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 190.00 | 77.85 | 80.75 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 195.00 | 82.90 | 86.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST |