Options Chain for VISTRA CORP COM (VST) - $119.05 as of 3/31/2025 2:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.65 | 64.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 55.65 | 58.50 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 50.65 | 53.30 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 45.85 | 48.55 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 40.75 | 43.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 35.70 | 39.05 | 39.86 | 0.00 | 0.00% | 0 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 30.70 | 34.05 | 46.51 | 0.00 | 0.00% | 0 | 18 | 2.58 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 29.70 | 33.15 | 24.75 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 28.70 | 31.35 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 88.00 | 27.75 | 31.05 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 89.00 | 26.70 | 30.10 | % | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 25.80 | 28.35 | 24.75 | 0.00 | 0.00% | 0 | 12 | 2.14 | 0.99 | 0.00 | -0.03 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 24.80 | 27.40 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 92.00 | 23.75 | 27.05 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 93.00 | 22.75 | 26.05 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 94.00 | 22.00 | 25.05 | % | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.09 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 21.15 | 24.05 | % | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 96.00 | 20.10 | 23.00 | % | 0 | 0 | 1.56 | 0.97 | 0.00 | -0.11 | 3/31/2025 2:59:01 PM EST | |||
| 97.00 | 19.10 | 21.95 | % | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 98.00 | 18.10 | 21.00 | % | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 99.00 | 17.25 | 19.90 | 21.55 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.95 | 0.01 | -0.16 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 16.90 | 18.55 | 15.67 | -14.33 | -47.77% | 10 | 17 | 1.39 | 0.95 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 101.00 | 15.65 | 18.00 | 17.90 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.94 | 0.01 | -0.19 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 102.00 | 14.60 | 17.15 | % | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.21 | 3/31/2025 2:59:01 PM EST | |||
| 103.00 | 13.65 | 16.20 | % | 0 | 0 | 1.30 | 0.91 | 0.01 | -0.23 | 3/31/2025 2:59:01 PM EST | |||
| 104.00 | 12.90 | 14.60 | 20.30 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.90 | 0.01 | -0.25 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 12.60 | 13.70 | 9.16 | -5.79 | -38.73% | 2 | 24 | 1.25 | 0.89 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 106.00 | 11.60 | 12.95 | % | 0 | 0 | 1.12 | 0.87 | 0.02 | -0.30 | 3/31/2025 2:59:01 PM EST | |||
| 107.00 | 10.60 | 12.05 | 13.30 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.85 | 0.02 | -0.33 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 108.00 | 10.05 | 10.80 | 10.00 | -3.09 | -23.61% | 24 | 27 | 0.95 | 0.82 | 0.02 | -0.35 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 109.00 | 8.85 | 10.40 | 13.50 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.80 | 0.02 | -0.38 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 8.65 | 9.80 | 8.48 | -1.82 | -17.67% | 14 | 38 | 0.86 | 0.77 | 0.03 | -0.40 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 111.00 | 7.20 | 8.50 | 19.56 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.74 | 0.03 | -0.43 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 112.00 | 6.75 | 7.55 | 6.80 | -19.26 | -73.91% | 28 | 6 | 0.84 | 0.71 | 0.03 | -0.45 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 113.00 | 6.00 | 7.10 | 5.46 | -6.99 | -56.15% | 89 | 19 | 0.82 | 0.68 | 0.03 | -0.47 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 114.00 | 5.85 | 7.70 | 5.65 | -2.21 | -28.12% | 52 | 30 | 0.81 | 0.64 | 0.04 | -0.49 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 5.25 | 5.60 | 4.85 | -2.12 | -30.42% | 204 | 38 | 0.85 | 0.60 | 0.04 | -0.50 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 116.00 | 4.10 | 5.35 | 4.45 | -2.02 | -31.23% | 244 | 73 | 0.79 | 0.56 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 117.00 | 3.35 | 4.40 | 4.10 | -1.69 | -29.19% | 82 | 17 | 0.79 | 0.53 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 118.00 | 3.60 | 3.85 | 3.50 | -1.55 | -30.70% | 123 | 137 | 0.81 | 0.48 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 119.00 | 3.05 | 3.40 | 3.23 | -1.39 | -30.09% | 46 | 237 | 0.80 | 0.44 | 0.04 | -0.50 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 2.64 | 3.20 | 2.80 | -1.35 | -32.53% | 233 | 178 | 0.78 | 0.40 | 0.04 | -0.49 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 121.00 | 1.95 | 2.69 | 2.32 | -1.33 | -36.44% | 35 | 177 | 0.76 | 0.36 | 0.04 | -0.48 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 122.00 | 1.92 | 2.24 | 2.03 | -0.97 | -32.34% | 162 | 534 | 0.76 | 0.33 | 0.04 | -0.45 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 123.00 | 1.51 | 1.93 | 1.80 | -0.83 | -31.56% | 754 | 169 | 0.74 | 0.29 | 0.04 | -0.43 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 124.00 | 1.27 | 1.64 | 1.50 | -1.10 | -42.31% | 255 | 112 | 0.74 | 0.25 | 0.04 | -0.40 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 125.00 | 1.15 | 1.38 | 1.15 | -1.09 | -48.67% | 2,035 | 256 | 0.74 | 0.22 | 0.03 | -0.37 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 126.00 | 0.92 | 1.16 | 1.01 | -0.73 | -41.96% | 783 | 830 | 0.73 | 0.19 | 0.03 | -0.34 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 127.00 | 0.64 | 0.93 | 0.85 | -0.78 | -47.86% | 95 | 346 | 0.75 | 0.16 | 0.03 | -0.31 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 128.00 | 0.62 | 0.77 | 0.65 | -0.63 | -49.22% | 72 | 112 | 0.73 | 0.14 | 0.03 | -0.28 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 129.00 | 0.50 | 0.89 | 0.20 | -1.00 | -83.34% | 53 | 375 | 0.74 | 0.12 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 130.00 | 0.41 | 0.52 | 0.42 | -0.70 | -62.50% | 129 | 456 | 0.72 | 0.10 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 131.00 | 0.33 | 0.44 | 0.28 | -0.54 | -65.86% | 21 | 159 | 0.73 | 0.08 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 132.00 | 0.27 | 0.44 | 0.36 | -0.34 | -48.58% | 28 | 235 | 0.76 | 0.07 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 133.00 | 0.21 | 0.31 | 0.25 | -0.39 | -60.94% | 29 | 205 | 0.76 | 0.06 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 134.00 | 0.16 | 0.56 | 0.19 | -0.31 | -62.00% | 19 | 82 | 0.77 | 0.05 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 135.00 | 0.11 | 0.26 | 0.17 | -0.28 | -62.23% | 31 | 323 | 0.74 | 0.04 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 136.00 | 0.06 | 0.51 | 0.11 | -0.24 | -68.58% | 4 | 203 | 0.78 | 0.04 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 137.00 | 0.07 | 0.27 | 0.09 | -0.31 | -77.50% | 2 | 131 | 0.91 | 0.03 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 138.00 | 0.12 | 0.30 | 0.10 | -0.22 | -68.75% | 12 | 62 | 0.84 | 0.02 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 139.00 | 0.02 | 0.60 | 0.10 | -0.15 | -60.00% | 1 | 195 | 0.85 | 0.02 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | -0.14 | -58.34% | 35 | 250 | 0.84 | 0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 141.00 | 0.04 | 0.60 | 0.28 | +0.06 | +27.28% | 3 | 44 | 0.92 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 142.00 | 0.04 | 0.63 | 0.09 | -0.20 | -68.97% | 13 | 65 | 0.90 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 143.00 | 0.05 | 1.00 | 0.09 | -0.09 | -50.00% | 6 | 961 | 1.05 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 144.00 | 0.03 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 145.00 | 0.02 | 0.06 | 0.05 | -0.10 | -66.67% | 67 | 272 | 0.87 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 146.00 | 0.02 | 0.23 | 0.04 | -0.95 | -95.96% | 3 | 17 | 1.00 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 147.00 | 0.02 | 0.79 | 0.10 | 0.00 | 0.00% | 0 | 63 | 1.09 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 148.00 | 0.02 | 0.23 | 0.20 | +0.07 | +53.85% | 1 | 48 | 0.99 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 149.00 | 0.02 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 122 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 0.01 | 0.25 | 0.07 | 0.00 | 0.00% | 1 | 587 | 0.98 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 152.50 | 0.01 | 0.54 | 0.04 | -0.07 | -63.64% | 15 | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 0.01 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 157.50 | 0.01 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 115 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 175 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 162.50 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 0.01 | 0.40 | 0.01 | 0.00 | 0.00% | 9 | 149 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 167.50 | 0.00 | 1.22 | 0.01 | -0.59 | -98.34% | 1 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 48 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 172.50 | 0.00 | 1.28 | 0.28 | 0.00 | 0.00% | 0 | 29 | 2.13 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 177.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 43 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 182.50 | 0.00 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 59 | 2.38 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 187.50 | 0.00 | 0.98 | 1.45 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 0.81 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 192.50 | 0.00 | 0.79 | 0.01 | -0.69 | -98.58% | 1 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 205.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 34 | 2.72 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | -0.69 | -98.58% | 10 | 62 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 215.00 | 0.00 | 0.64 | 0.71 | 0.00 | 0.00% | 0 | 32 | 2.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 0.25 | 0.24 | +0.04 | +20.00% | 1 | 51 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 225.00 | 0.00 | 0.25 | 0.24 | -0.51 | -68.00% | 1 | 15 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 0.66 | 0.30 | 0.00 | 0.00% | 0 | 8 | 2.89 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 235.00 | 0.00 | 0.98 | 0.35 | 0.00 | 0.00% | 0 | 8 | 3.22 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 0.86 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 245.00 | 0.00 | 1.23 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.66 | 0.35 | 0.00 | 0.00% | 0 | 17 | 3.13 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.22 | 0.01 | % | 5 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 75.00 | 0.00 | 0.51 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 25 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 86.00 | 0.01 | 0.10 | 0.04 | -0.53 | -92.99% | 5 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 87.00 | 0.01 | 0.14 | 0.04 | +0.03 | +300.00% | 5 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 88.00 | 0.01 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 89.00 | 0.01 | 0.82 | 0.05 | % | 16 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 90.00 | 0.01 | 0.10 | 0.13 | +0.08 | +160.00% | 1 | 63 | 1.13 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 91.00 | 0.02 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.14 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 92.00 | 0.02 | 0.13 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.01 | 0.00 | -0.04 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 93.00 | 0.02 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.01 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 94.00 | 0.03 | 0.16 | 0.12 | -0.09 | -42.86% | 6 | 6 | 0.96 | -0.02 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 0.01 | 0.20 | 0.10 | -0.06 | -37.50% | 200 | 46 | 0.97 | -0.02 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 96.00 | 0.02 | 0.18 | 0.10 | -0.05 | -33.34% | 7 | 5 | 1.01 | -0.03 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 97.00 | 0.02 | 0.64 | 0.22 | +0.03 | +15.79% | 14 | 109 | 0.96 | -0.03 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 98.00 | 0.06 | 0.39 | 0.24 | 0.00 | 0.00% | 13 | 3 | 0.92 | -0.04 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 99.00 | 0.07 | 0.48 | 0.30 | -0.02 | -6.25% | 11 | 29 | 0.91 | -0.05 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 0.19 | 0.38 | 0.20 | -0.14 | -41.18% | 57 | 100 | 0.92 | -0.05 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 101.00 | 0.11 | 0.64 | 0.40 | -0.22 | -35.49% | 3 | 7 | 0.94 | -0.06 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 102.00 | 0.12 | 0.51 | 0.36 | +0.03 | +9.10% | 10 | 32 | 0.89 | -0.07 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 103.00 | 0.02 | 0.40 | 0.35 | -0.16 | -31.38% | 18 | 19 | 0.95 | -0.09 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 104.00 | 0.19 | 0.48 | 0.56 | -0.03 | -5.09% | 42 | 19 | 0.89 | -0.10 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 0.25 | 0.58 | 0.65 | -0.15 | -18.75% | 42 | 330 | 0.88 | -0.11 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 106.00 | 0.34 | 0.70 | 0.72 | -0.17 | -19.11% | 10 | 139 | 0.86 | -0.13 | 0.02 | -0.30 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 107.00 | 0.54 | 0.83 | 0.91 | -0.24 | -20.87% | 15 | 80 | 0.90 | -0.15 | 0.02 | -0.33 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 108.00 | 0.53 | 1.42 | 1.35 | +0.14 | +11.57% | 48 | 42 | 0.87 | -0.18 | 0.02 | -0.35 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 109.00 | 1.01 | 1.23 | 1.27 | -0.12 | -8.64% | 11 | 735 | 0.87 | -0.20 | 0.02 | -0.38 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 1.22 | 1.44 | 1.45 | -0.33 | -18.54% | 265 | 277 | 0.88 | -0.23 | 0.03 | -0.40 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 111.00 | 1.32 | 1.89 | 2.02 | +0.19 | +10.39% | 8 | 95 | 0.87 | -0.26 | 0.03 | -0.43 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 112.00 | 1.73 | 2.19 | 2.10 | -0.05 | -2.33% | 48 | 29 | 0.85 | -0.29 | 0.03 | -0.45 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 113.00 | 2.01 | 2.31 | 2.20 | +0.03 | +1.39% | 19 | 255 | 0.86 | -0.32 | 0.03 | -0.47 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 114.00 | 2.32 | 3.10 | 2.50 | -0.23 | -8.43% | 11 | 85 | 0.84 | -0.36 | 0.04 | -0.49 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 2.64 | 3.40 | 2.70 | -0.36 | -11.77% | 103 | 191 | 0.82 | -0.40 | 0.04 | -0.50 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 116.00 | 2.94 | 3.90 | 3.75 | +0.45 | +13.64% | 6 | 249 | 0.85 | -0.44 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 117.00 | 3.45 | 4.25 | 3.81 | -0.34 | -8.20% | 30 | 57 | 0.80 | -0.47 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 118.00 | 3.90 | 4.60 | 6.30 | +2.19 | +53.29% | 2 | 93 | 0.83 | -0.52 | 0.04 | -0.51 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 119.00 | 4.55 | 5.20 | 5.90 | +1.15 | +24.22% | 26 | 196 | 0.81 | -0.56 | 0.04 | -0.50 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 5.10 | 5.45 | 5.55 | +0.45 | +8.83% | 32 | 558 | 0.78 | -0.60 | 0.04 | -0.49 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 121.00 | 5.65 | 6.05 | 8.83 | +3.05 | +52.77% | 2 | 543 | 0.77 | -0.64 | 0.04 | -0.48 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 122.00 | 6.15 | 6.75 | 6.91 | +0.76 | +12.36% | 5 | 158 | 0.78 | -0.67 | 0.04 | -0.45 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 123.00 | 6.85 | 8.10 | 8.61 | +2.55 | +42.08% | 4 | 151 | 0.76 | -0.71 | 0.04 | -0.43 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 124.00 | 7.35 | 8.80 | 9.02 | +1.42 | +18.69% | 1 | 183 | 0.71 | -0.75 | 0.04 | -0.40 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 125.00 | 8.10 | 9.00 | 8.52 | +0.17 | +2.04% | 10 | 405 | 0.68 | -0.78 | 0.03 | -0.37 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 126.00 | 8.85 | 9.90 | 11.18 | +1.93 | +20.87% | 8 | 52 | 0.63 | -0.81 | 0.03 | -0.34 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 127.00 | 9.60 | 11.05 | 10.67 | +0.82 | +8.33% | 13 | 198 | 0.67 | -0.84 | 0.03 | -0.31 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 128.00 | 10.40 | 11.40 | 13.00 | +2.94 | +29.23% | 5 | 69 | 0.68 | -0.86 | 0.03 | -0.28 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 129.00 | 11.55 | 12.75 | 12.41 | +2.36 | +23.49% | 10 | 26 | 0.69 | -0.88 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 130.00 | 12.30 | 14.20 | 13.80 | +1.78 | +14.81% | 33 | 184 | 0.78 | -0.90 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 131.00 | 13.05 | 15.40 | 13.00 | 0.00 | 0.00% | 0 | 20 | 1.33 | -0.92 | 0.02 | -0.20 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 132.00 | 13.90 | 15.40 | 14.44 | 0.00 | 0.00% | 0 | 74 | 0.87 | -0.93 | 0.02 | -0.18 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 133.00 | 14.70 | 16.50 | 20.10 | +5.37 | +36.46% | 3 | 99 | 1.35 | -0.94 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 134.00 | 15.65 | 17.65 | 19.00 | +6.85 | +56.38% | 1 | 27 | 1.36 | -0.95 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 135.00 | 16.80 | 18.20 | 20.01 | +3.54 | +21.50% | 2 | 116 | 1.15 | -0.96 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 136.00 | 17.50 | 19.50 | 23.19 | +5.91 | +34.21% | 2 | 194 | 1.51 | -0.96 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 137.00 | 18.90 | 20.20 | 23.65 | +8.88 | +60.13% | 14 | 95 | 1.02 | -0.97 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 138.00 | 19.30 | 22.15 | 17.40 | 0.00 | 0.00% | 0 | 76 | 1.59 | -0.98 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 139.00 | 20.10 | 23.35 | 19.96 | 0.00 | 0.00% | 0 | 11 | 1.63 | -0.98 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 21.95 | 23.20 | 27.77 | +6.54 | +30.81% | 3 | 38 | 1.13 | -0.98 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 141.00 | 22.10 | 25.40 | 28.75 | +7.65 | +36.26% | 1 | 2 | 1.72 | -0.99 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 142.00 | 23.15 | 26.40 | 22.30 | 0.00 | 0.00% | 0 | 4 | 1.76 | -0.99 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 143.00 | 24.05 | 27.45 | 29.71 | +9.73 | +48.70% | 1 | 5 | 1.71 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 144.00 | 25.05 | 28.45 | 24.40 | 0.00 | 0.00% | 0 | 3 | 1.84 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 145.00 | 26.75 | 29.35 | 25.63 | 0.00 | 0.00% | 0 | 23 | 1.87 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 146.00 | 27.05 | 30.40 | 15.88 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 147.00 | 28.05 | 31.40 | 26.32 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 148.00 | 29.05 | 32.40 | 19.29 | 0.00 | 0.00% | 0 | 2 | 1.81 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 149.00 | 30.05 | 33.40 | 18.70 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 31.05 | 34.40 | 34.56 | +8.25 | +31.36% | 2 | 14 | 1.86 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 152.50 | 34.20 | 36.85 | 29.72 | 0.00 | 0.00% | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 36.15 | 39.40 | 23.71 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 157.50 | 38.55 | 41.90 | 26.55 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 41.05 | 44.40 | 30.68 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 162.50 | 43.55 | 46.90 | 32.52 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 46.05 | 49.40 | 27.40 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 167.50 | 48.55 | 51.90 | 39.75 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 51.05 | 54.40 | 30.50 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 172.50 | 53.55 | 56.90 | 17.95 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 56.10 | 59.40 | 46.94 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 177.50 | 58.55 | 61.85 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 180.00 | 61.05 | 64.40 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 182.50 | 63.55 | 66.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 185.00 | 66.05 | 69.40 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 187.50 | 68.55 | 71.90 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 190.00 | 71.05 | 74.25 | 53.83 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 192.50 | 73.55 | 76.90 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 195.00 | 76.05 | 79.40 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 200.00 | 81.05 | 84.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 205.00 | 86.05 | 89.40 | 39.10 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 91.05 | 94.40 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 215.00 | 96.05 | 99.40 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 220.00 | 101.05 | 104.40 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 225.00 | 106.05 | 109.40 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 230.00 | 111.75 | 114.40 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 235.00 | 116.05 | 119.35 | 93.15 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 121.05 | 124.40 | 91.00 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:01 PM EST |
| 245.00 | 126.10 | 129.40 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 250.00 | 131.05 | 134.40 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |