CLS – Celestica Inc.
Last update: October 13, 2024 at 9:32 a.m. (Real-time)
- Last price: 86.760
- Net change: 2.560
- Bid price: 86.650
- Ask price: 86.800
- 30-day historical volatility: 55.92%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 10,040
Volume: 2,338
|
Open interest: 2,971
Volume: 74
|
||||||||||||
October 18, 2024 | 40.60 | 40.95 | 40.95 | 0 | 0 | 0 | 46.00 | 0 | 0.05 | 0.05 | 0 | 200 | 0 |
October 18, 2024 | 38.60 | 38.95 | 38.95 | 0 | 0 | 0 | 48.00 | 0 | 0.06 | 0.06 | 0 | 20 | 0 |
October 18, 2024 | 36.60 | 36.95 | 36.95 | 0 | 2 | 0 | 50.00 | 0 | 0.05 | 0.05 | 0 | 11 | 0 |
October 18, 2024 | 34.60 | 34.95 | 34.95 | 0 | 0 | 0 | 52.00 | 0 | 0.05 | 0.05 | 0 | 21 | 0 |
October 18, 2024 | 32.60 | 32.95 | 32.95 | 0 | 18 | 0 | 54.00 | 0 | 0.06 | 0.06 | 0 | 41 | 0 |
October 18, 2024 | 30.60 | 30.95 | 30.95 | 0 | 27 | 0 | 56.00 | 0 | 0.05 | 0.05 | 0 | 9 | 0 |
October 18, 2024 | 28.60 | 29.00 | 29.00 | 0 | 22 | 0 | 58.00 | 0 | 0.05 | 0.05 | 0 | 33 | 0 |
October 18, 2024 | 26.60 | 26.95 | 26.95 | 0 | 13 | 0 | 60.00 | 0 | 0.05 | 0.05 | 0 | 38 | 0 |
October 18, 2024 | 24.60 | 25.00 | 25.00 | 0 | 30 | 0 | 62.00 | 0 | 0.05 | 0.05 | 0 | 24 | 0 |
October 18, 2024 | 22.60 | 23.00 | 23.00 | 0 | 28 | 0 | 64.00 | 0 | 0.06 | 0.06 | 0 | 76 | 0 |
October 18, 2024 | 20.60 | 21.00 | 21.00 | 0 | 28 | 0 | 66.00 | 0 | 0.06 | 0.06 | 0 | 37 | 0 |
October 18, 2024 | 18.60 | 19.00 | 19.00 | 2.40 | 39 | 1 | 68.00 | 0 | 0.06 | 0.06 | -0.06 | 232 | 2 |
October 18, 2024 | 16.55 | 17.05 | 17.05 | 1.80 | 2,070 | 400 | 70.00 | 0 | 0.06 | 0.06 | 0 | 9 | 0 |
October 18, 2024 | 14.60 | 15.10 | 15.10 | 2.05 | 32 | 3 | 72.00 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
October 18, 2024 | 12.65 | 13.10 | 13.10 | 2.40 | 59 | 3 | 74.00 | 0 | 0.16 | 0.16 | 0 | 4 | 0 |
October 18, 2024 | 10.60 | 11.20 | 11.20 | 0 | 62 | 0 | 76.00 | 0.01 | 0.25 | 0.25 | 0 | 6 | 0 |
October 18, 2024 | 8.65 | 9.25 | 9.25 | 0 | 17 | 0 | 78.00 | 0.01 | 0.28 | 0.28 | 0 | 0 | 0 |
October 18, 2024 | 6.80 | 7.30 | 7.30 | 1.85 | 49 | 8 | 80.00 | 0.13 | 0.42 | 0.42 | -0.70 | 1 | 2 |
October 18, 2024 | 5.10 | 5.75 | 5.75 | 1.25 | 25 | 4 | 82.00 | 0.40 | 0.70 | 0.70 | 0 | 0 | 0 |
October 18, 2024 | 3.55 | 4.15 | 4.15 | 1.30 | 35 | 20 | 84.00 | 0.85 | 1.20 | 1.20 | -1.60 | 0 | 4 |
October 18, 2024 | 2.35 | 2.80 | 2.80 | 0 | 61 | 0 | 86.00 | 1.55 | 1.90 | 1.90 | 0 | 0 | 0 |
October 18, 2024 | 1.35 | 1.75 | 1.75 | 1.00 | 107 | 4 | 88.00 | 2.50 | 3.00 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 0.75 | 1.05 | 1.05 | 0.65 | 134 | 1 | 90.00 | 3.80 | 4.35 | 4.35 | 0 | 0 | 0 |
October 18, 2024 | 0.35 | 0.65 | 0.65 | 0 | 22 | 0 | 92.00 | 5.40 | 5.95 | 5.95 | 0 | 0 | 0 |
October 18, 2024 | 0.04 | 0.38 | 0.38 | 0 | 2 | 0 | 94.00 | 7.15 | 7.65 | 7.65 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.28 | 0.28 | 0.05 | 108 | 3 | 96.00 | 9.05 | 9.55 | 9.55 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.16 | 0.16 | 0 | 2 | 0 | 98.00 | 11.00 | 11.50 | 11.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 100.00 | 13.00 | 13.45 | 13.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.06 | 0.06 | 0 | 9 | 0 | 105.00 | 17.95 | 18.50 | 18.50 | 0 | 0 | 0 |
November 15, 2024 | 40.75 | 41.15 | 41.15 | 0 | 0 | 0 | 46.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
November 15, 2024 | 38.80 | 39.15 | 39.15 | 0 | 0 | 0 | 48.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
November 15, 2024 | 36.80 | 37.20 | 37.20 | 0 | 1 | 0 | 50.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
November 15, 2024 | 34.85 | 35.25 | 35.25 | 0 | 0 | 0 | 52.00 | 0 | 0.11 | 0.11 | 0 | 14 | 0 |
November 15, 2024 | 32.85 | 33.35 | 33.35 | 0 | 0 | 0 | 54.00 | 0 | 0.16 | 0.16 | 0 | 11 | 0 |
November 15, 2024 | 30.90 | 31.40 | 31.40 | 0 | 2 | 0 | 56.00 | 0.03 | 0.22 | 0.22 | 0 | 11 | 0 |
November 15, 2024 | 28.95 | 29.45 | 29.45 | 0 | 0 | 0 | 58.00 | 0.15 | 0.30 | 0.30 | 0 | 42 | 0 |
November 15, 2024 | 27.05 | 27.55 | 27.55 | 0 | 5 | 0 | 60.00 | 0.20 | 0.39 | 0.39 | 0 | 21 | 0 |
November 15, 2024 | 25.10 | 25.70 | 25.70 | 0 | 20 | 0 | 62.00 | 0.21 | 0.49 | 0.49 | 0 | 200 | 0 |
November 15, 2024 | 23.20 | 23.80 | 23.80 | 0 | 21 | 0 | 64.00 | 0.31 | 0.60 | 0.60 | 0 | 105 | 0 |
November 15, 2024 | 21.35 | 22.00 | 22.00 | 0 | 27 | 0 | 66.00 | 0.47 | 0.75 | 0.75 | 0 | 0 | 0 |
November 15, 2024 | 19.45 | 20.15 | 20.15 | 1.45 | 2,057 | 1,000 | 68.00 | 0.65 | 0.95 | 0.95 | 0 | 208 | 0 |
November 15, 2024 | 17.75 | 18.55 | 18.55 | 0 | 31 | 0 | 70.00 | 0.85 | 1.15 | 1.15 | 0 | 22 | 0 |
November 15, 2024 | 16.05 | 16.80 | 16.80 | 0 | 7 | 0 | 72.00 | 1.15 | 1.40 | 1.40 | 0 | 24 | 0 |
November 15, 2024 | 14.40 | 15.10 | 15.10 | 0 | 27 | 0 | 74.00 | 1.50 | 1.80 | 1.80 | 0 | 2 | 0 |
November 15, 2024 | 12.85 | 13.65 | 13.65 | 1.25 | 1,640 | 800 | 76.00 | 1.95 | 2.25 | 2.25 | 0 | 2 | 0 |
November 15, 2024 | 11.35 | 12.20 | 12.20 | 0 | 26 | 0 | 78.00 | 2.45 | 2.85 | 2.85 | 0 | 86 | 2 |
November 15, 2024 | 9.95 | 10.75 | 10.75 | 1.00 | 96 | 5 | 80.00 | 3.05 | 3.45 | 3.45 | 0 | 22 | 0 |
November 15, 2024 | 8.70 | 9.35 | 9.35 | 0.60 | 55 | 2 | 82.00 | 3.75 | 4.20 | 4.20 | 0 | 10 | 0 |
November 15, 2024 | 7.60 | 8.20 | 8.20 | 1.10 | 62 | 4 | 84.00 | 4.55 | 5.10 | 5.10 | 0 | 0 | 0 |
November 15, 2024 | 6.55 | 7.00 | 7.00 | 1.30 | 63 | 1 | 86.00 | 5.45 | 5.90 | 5.90 | 0 | 10 | 0 |
November 15, 2024 | 5.55 | 6.05 | 6.05 | 0 | 70 | 0 | 88.00 | 6.50 | 6.95 | 6.95 | 0 | 10 | 0 |
November 15, 2024 | 4.75 | 5.20 | 5.20 | 1.20 | 51 | 20 | 90.00 | 7.60 | 8.10 | 8.10 | 0 | 0 | 0 |
November 15, 2024 | 4.00 | 4.40 | 4.40 | 0 | 400 | 0 | 92.00 | 8.85 | 9.35 | 9.35 | 0 | 0 | 0 |
November 15, 2024 | 3.30 | 3.70 | 3.70 | 0.55 | 225 | 2 | 94.00 | 10.10 | 10.75 | 10.75 | 0 | 2 | 0 |
November 15, 2024 | 2.75 | 3.10 | 3.10 | 0.75 | 158 | 22 | 96.00 | 11.50 | 12.15 | 12.15 | 0 | 0 | 0 |
November 15, 2024 | 2.25 | 2.65 | 2.65 | 0 | 3 | 0 | 98.00 | 13.00 | 13.70 | 13.70 | 0 | 2 | 0 |
November 15, 2024 | 1.80 | 2.15 | 2.15 | 0 | 2 | 0 | 100.00 | 14.55 | 15.45 | 15.45 | 0 | 8 | 0 |
November 15, 2024 | 1.05 | 1.30 | 1.30 | 0.15 | 2 | 1 | 105.00 | 18.80 | 19.75 | 19.75 | 0 | 20 | 0 |
December 20, 2024 | 56.80 | 57.50 | 57.50 | 0 | 1 | 0 | 30.00 | 0 | 0.06 | 0.06 | 0 | 18 | 0 |
December 20, 2024 | 52.80 | 53.45 | 53.45 | 0 | 0 | 0 | 34.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
December 20, 2024 | 51.80 | 52.50 | 52.50 | 0 | 20 | 0 | 35.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
December 20, 2024 | 50.90 | 51.65 | 51.65 | 0 | 65 | 0 | 36.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
December 20, 2024 | 48.95 | 49.65 | 49.65 | 0 | 9 | 0 | 38.00 | 0 | 0.06 | 0.06 | 0 | 33 | 0 |
December 20, 2024 | 46.95 | 47.65 | 47.65 | 0 | 0 | 0 | 40.00 | 0 | 0.07 | 0.07 | 0 | 3 | 0 |
December 20, 2024 | 44.95 | 45.80 | 45.80 | 0 | 40 | 0 | 42.00 | 0 | 0.08 | 0.08 | 0 | 5 | 0 |
December 20, 2024 | 42.95 | 43.40 | 43.40 | 0 | 5 | 0 | 44.00 | 0 | 0.10 | 0.10 | 0 | 7 | 0 |
December 20, 2024 | 42.00 | 42.40 | 42.40 | 0 | 71 | 0 | 45.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
December 20, 2024 | 41.00 | 41.45 | 41.45 | 0 | 10 | 0 | 46.00 | 0 | 0.14 | 0.14 | 0 | 0 | 0 |
December 20, 2024 | 39.05 | 39.55 | 39.55 | 0 | 0 | 0 | 48.00 | 0.01 | 0.19 | 0.19 | 0 | 9 | 0 |
December 20, 2024 | 37.05 | 37.65 | 37.65 | 0 | 10 | 0 | 50.00 | 0.04 | 0.25 | 0.25 | 0 | 8 | 0 |
December 20, 2024 | 35.15 | 35.65 | 35.65 | 0 | 23 | 0 | 52.00 | 0.08 | 0.33 | 0.33 | 0 | 27 | 0 |
December 20, 2024 | 33.20 | 33.75 | 33.75 | 0 | 34 | 0 | 54.00 | 0.15 | 0.43 | 0.43 | 0 | 5 | 0 |
December 20, 2024 | 32.30 | 32.85 | 32.85 | 0 | 10 | 0 | 55.00 | 0.20 | 0.49 | 0.49 | 0 | 25 | 0 |
December 20, 2024 | 31.30 | 31.90 | 31.90 | 0 | 0 | 0 | 56.00 | 0.22 | 0.55 | 0.55 | 0 | 0 | 0 |
December 20, 2024 | 29.45 | 30.05 | 30.05 | 0 | 20 | 0 | 58.00 | 0.35 | 0.65 | 0.65 | 0 | 1 | 0 |
December 20, 2024 | 27.55 | 28.25 | 28.25 | 0 | 67 | 0 | 60.00 | 0.47 | 0.75 | 0.75 | 0 | 23 | 0 |
December 20, 2024 | 25.70 | 26.45 | 26.45 | 0 | 0 | 0 | 62.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
December 20, 2024 | 23.90 | 24.70 | 24.70 | 0 | 5 | 0 | 64.00 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 |
December 20, 2024 | 23.00 | 23.85 | 23.85 | 0 | 36 | 0 | 65.00 | 0.90 | 1.20 | 1.20 | 0 | 15 | 0 |
December 20, 2024 | 22.15 | 23.00 | 23.00 | 0 | 0 | 0 | 66.00 | 1.05 | 1.35 | 1.35 | 0 | 1 | 0 |
December 20, 2024 | 20.35 | 21.35 | 21.35 | 1.80 | 5 | 1 | 68.00 | 1.35 | 1.70 | 1.70 | 0 | 0 | 0 |
December 20, 2024 | 18.65 | 19.75 | 19.75 | 0 | 8 | 0 | 70.00 | 1.70 | 2.00 | 2.00 | 0 | 8 | 0 |
December 20, 2024 | 17.20 | 18.10 | 18.10 | 0 | 74 | 0 | 72.00 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 |
December 20, 2024 | 15.65 | 16.60 | 16.60 | 0 | 31 | 0 | 74.00 | 2.55 | 2.90 | 2.90 | 0 | 0 | 0 |
December 20, 2024 | 14.90 | 15.90 | 15.90 | 0 | 6 | 0 | 75.00 | 2.80 | 3.20 | 3.20 | 0 | 1 | 0 |
December 20, 2024 | 14.15 | 15.20 | 15.20 | 0 | 12 | 0 | 76.00 | 3.00 | 3.45 | 3.45 | 0 | 1 | 0 |
December 20, 2024 | 12.85 | 13.45 | 13.45 | 0 | 581 | 0 | 78.00 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 |
December 20, 2024 | 11.50 | 12.25 | 12.25 | 0 | 25 | 0 | 80.00 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 |
December 20, 2024 | 10.40 | 11.25 | 11.25 | 0 | 0 | 0 | 82.00 | 5.05 | 5.70 | 5.70 | 0 | 0 | 0 |
December 20, 2024 | 9.20 | 9.85 | 9.85 | 0 | 1 | 0 | 84.00 | 5.90 | 6.55 | 6.55 | 0 | 0 | 0 |
December 20, 2024 | 9.10 | 9.30 | 9.30 | 0 | 5 | 0 | 85.00 | 6.40 | 7.00 | 7.00 | 0 | 0 | 0 |
December 20, 2024 | 8.30 | 8.85 | 8.85 | 0 | 2 | 0 | 86.00 | 6.80 | 7.50 | 7.50 | 0 | 0 | 0 |
December 20, 2024 | 7.30 | 7.95 | 7.95 | 0 | 0 | 0 | 88.00 | 7.90 | 8.30 | 8.30 | 0 | 0 | 0 |
December 20, 2024 | 6.40 | 7.05 | 7.05 | 0 | 28 | 0 | 90.00 | 9.00 | 9.60 | 9.60 | 0 | 0 | 0 |
December 20, 2024 | 5.60 | 6.10 | 6.10 | 0 | 1 | 0 | 92.00 | 10.15 | 10.80 | 10.80 | 0 | 0 | 0 |
December 20, 2024 | 4.85 | 5.45 | 5.45 | 0 | 16 | 0 | 94.00 | 11.45 | 12.05 | 12.05 | 0 | 0 | 0 |
December 20, 2024 | 4.20 | 4.65 | 4.65 | 0 | 8 | 0 | 96.00 | 12.80 | 13.35 | 13.35 | 0 | 0 | 0 |
December 20, 2024 | 3.70 | 4.15 | 4.15 | 0 | 0 | 0 | 98.00 | 14.15 | 15.05 | 15.05 | 0 | 0 | 0 |
December 20, 2024 | 3.20 | 3.65 | 3.65 | 0.40 | 31 | 6 | 100.00 | 15.65 | 16.50 | 16.50 | 0 | 0 | 0 |
December 20, 2024 | 2.20 | 2.50 | 2.50 | 0.20 | 37 | 13 | 105.00 | 19.30 | 20.75 | 20.75 | 0 | 0 | 0 |
January 17, 2025 | 41.15 | 41.75 | 41.75 | 0 | 20 | 0 | 46.00 | 0.02 | 0.25 | 0.25 | 0 | 0 | 0 |
January 17, 2025 | 39.20 | 39.90 | 39.90 | 0 | 0 | 0 | 48.00 | 0.05 | 0.33 | 0.33 | 0 | 3 | 0 |
January 17, 2025 | 37.30 | 37.90 | 37.90 | 0 | 2 | 0 | 50.00 | 0.11 | 0.43 | 0.43 | 0 | 0 | 0 |
January 17, 2025 | 35.35 | 36.05 | 36.05 | 0 | 20 | 0 | 52.00 | 0.20 | 0.55 | 0.55 | 0 | 0 | 0 |
January 17, 2025 | 33.50 | 34.20 | 34.20 | 0 | 20 | 0 | 54.00 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 |
January 17, 2025 | 31.65 | 32.35 | 32.35 | 0 | 0 | 0 | 56.00 | 0.45 | 0.80 | 0.80 | 0 | 0 | 0 |
January 17, 2025 | 29.70 | 30.55 | 30.55 | 0 | 2 | 0 | 58.00 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 |
January 17, 2025 | 27.95 | 28.80 | 28.80 | 0 | 2 | 0 | 60.00 | 0.80 | 1.15 | 1.15 | 0 | 7 | 0 |
January 17, 2025 | 26.15 | 26.95 | 26.95 | 0 | 0 | 0 | 62.00 | 1.00 | 1.35 | 1.35 | 0 | 4 | 0 |
January 17, 2025 | 24.45 | 25.20 | 25.20 | 0 | 2 | 0 | 64.00 | 1.20 | 1.60 | 1.60 | 0 | 2 | 0 |
January 17, 2025 | 22.60 | 23.50 | 23.50 | 0 | 3 | 0 | 66.00 | 1.55 | 1.85 | 1.85 | 0 | 2 | 0 |
January 17, 2025 | 20.90 | 22.25 | 22.25 | 0 | 0 | 0 | 68.00 | 1.90 | 2.25 | 2.25 | 0 | 1 | 0 |
January 17, 2025 | 19.40 | 20.55 | 20.55 | 0 | 3 | 0 | 70.00 | 2.25 | 2.70 | 2.70 | 0 | 2 | 0 |
January 17, 2025 | 17.85 | 19.05 | 19.05 | 0 | 7 | 0 | 72.00 | 2.70 | 3.15 | 3.15 | 0 | 3 | 0 |
January 17, 2025 | 16.35 | 17.65 | 17.65 | 0 | 2 | 0 | 74.00 | 3.20 | 3.65 | 3.65 | -1.05 | 0 | 2 |
January 17, 2025 | 14.95 | 16.30 | 16.30 | 0 | 4 | 0 | 76.00 | 3.80 | 4.25 | 4.25 | 0 | 0 | 0 |
January 17, 2025 | 13.75 | 14.85 | 14.85 | 0 | 0 | 0 | 78.00 | 4.40 | 4.95 | 4.95 | 0 | 0 | 0 |
January 17, 2025 | 12.70 | 13.40 | 13.40 | 0 | 3 | 0 | 80.00 | 5.10 | 5.75 | 5.75 | 0 | 4 | 4 |
January 17, 2025 | 11.25 | 12.45 | 12.45 | 0 | 0 | 0 | 82.00 | 5.85 | 6.60 | 6.60 | 0 | 0 | 8 |
January 17, 2025 | 10.25 | 11.25 | 11.25 | 0 | 4 | 0 | 84.00 | 6.70 | 7.50 | 7.50 | 0 | 0 | 0 |
January 17, 2025 | 9.30 | 10.05 | 10.05 | 0 | 5 | 0 | 86.00 | 7.65 | 8.45 | 8.45 | 0 | 2 | 4 |
January 17, 2025 | 8.30 | 9.15 | 9.15 | 0 | 4 | 0 | 88.00 | 8.70 | 9.50 | 9.50 | 0 | 0 | 0 |
January 17, 2025 | 7.50 | 8.25 | 8.25 | 0 | 3 | 0 | 90.00 | 9.80 | 10.60 | 10.60 | 0 | 0 | 0 |
January 17, 2025 | 6.60 | 7.45 | 7.45 | 0 | 0 | 0 | 92.00 | 10.95 | 11.80 | 11.80 | 0 | 0 | 0 |
January 17, 2025 | 5.20 | 5.85 | 5.85 | 1.00 | 2 | 1 | 96.00 | 13.50 | 14.45 | 14.45 | 0 | 0 | 0 |
February 21, 2025 | 41.40 | 42.15 | 42.15 | 0 | 60 | 0 | 46.00 | 0.25 | 0.55 | 0.55 | 0 | 0 | 0 |
February 21, 2025 | 39.55 | 40.30 | 40.30 | 0 | 0 | 0 | 48.00 | 0.40 | 0.65 | 0.65 | 0 | 3 | 0 |
February 21, 2025 | 37.65 | 38.50 | 38.50 | 0 | 0 | 0 | 50.00 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 |
February 21, 2025 | 35.75 | 36.70 | 36.70 | 0 | 0 | 0 | 52.00 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 |
February 21, 2025 | 33.90 | 34.95 | 34.95 | 0 | 0 | 0 | 54.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
February 21, 2025 | 32.05 | 33.25 | 33.25 | 0 | 0 | 0 | 56.00 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 |
February 21, 2025 | 30.25 | 31.55 | 31.55 | 0 | 0 | 0 | 58.00 | 1.25 | 1.60 | 1.60 | 0 | 0 | 0 |
February 21, 2025 | 28.60 | 29.90 | 29.90 | 0 | 0 | 0 | 60.00 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 |
February 21, 2025 | 26.80 | 28.20 | 28.20 | 0 | 0 | 0 | 62.00 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 |
February 21, 2025 | 25.10 | 26.60 | 26.60 | 0 | 2 | 0 | 64.00 | 2.15 | 2.55 | 2.55 | 0 | 0 | 0 |
February 21, 2025 | 23.50 | 25.20 | 25.20 | 0 | 0 | 0 | 66.00 | 2.50 | 3.00 | 3.00 | 0 | 0 | 0 |
February 21, 2025 | 22.10 | 23.50 | 23.50 | 0 | 0 | 0 | 68.00 | 2.90 | 3.45 | 3.45 | 0 | 20 | 0 |
February 21, 2025 | 20.50 | 22.00 | 22.00 | 0 | 1 | 0 | 70.00 | 3.40 | 4.00 | 4.00 | 0 | 0 | 0 |
February 21, 2025 | 19.10 | 20.60 | 20.60 | 0 | 0 | 0 | 72.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
February 21, 2025 | 17.80 | 19.30 | 19.30 | 0 | 10 | 0 | 74.00 | 4.60 | 5.25 | 5.25 | 0 | 0 | 0 |
February 21, 2025 | 16.50 | 17.90 | 17.90 | 0 | 0 | 0 | 76.00 | 5.20 | 5.90 | 5.90 | 0 | 1 | 0 |
February 21, 2025 | 15.60 | 16.65 | 16.65 | 0 | 0 | 0 | 78.00 | 5.80 | 6.65 | 6.65 | 0 | 750 | 0 |
February 21, 2025 | 14.25 | 15.35 | 15.35 | 0 | 0 | 0 | 80.00 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
February 21, 2025 | 13.05 | 14.25 | 14.25 | 0 | 0 | 0 | 82.00 | 7.50 | 8.15 | 8.15 | 0 | 0 | 0 |
February 21, 2025 | 12.15 | 13.05 | 13.05 | 0 | 0 | 0 | 84.00 | 8.40 | 9.05 | 9.05 | 0 | 0 | 0 |
February 21, 2025 | 11.25 | 12.05 | 12.05 | 0 | 0 | 0 | 86.00 | 9.40 | 10.10 | 10.10 | 0 | 0 | 0 |
February 21, 2025 | 10.40 | 11.15 | 11.15 | 0 | 0 | 0 | 88.00 | 10.40 | 11.20 | 11.20 | 0 | 0 | 0 |
February 21, 2025 | 9.50 | 10.60 | 10.60 | 0 | 0 | 0 | 90.00 | 11.15 | 12.95 | 12.95 | 0 | 0 | 0 |
February 21, 2025 | 8.70 | 9.25 | 9.25 | 0 | 0 | 0 | 92.00 | 12.40 | 13.40 | 13.40 | 0 | 0 | 0 |
March 21, 2025 | 42.65 | 43.40 | 43.40 | 0 | 11 | 0 | 45.00 | 0.40 | 0.70 | 0.70 | -0.20 | 9 | 2 |
March 21, 2025 | 41.70 | 42.50 | 42.50 | 0 | 0 | 0 | 46.00 | 0.40 | 0.75 | 0.75 | 0 | 2 | 0 |
March 21, 2025 | 39.85 | 40.70 | 40.70 | 0 | 10 | 0 | 48.00 | 0.50 | 0.90 | 0.90 | 0 | 22 | 0 |
March 21, 2025 | 37.95 | 38.90 | 38.90 | 0 | 4 | 0 | 50.00 | 0.70 | 1.10 | 1.10 | 0 | 17 | 0 |
March 21, 2025 | 33.40 | 34.60 | 34.60 | 0 | 1 | 0 | 55.00 | 1.20 | 1.60 | 1.60 | 0 | 10 | 0 |
March 21, 2025 | 32.50 | 33.80 | 33.80 | 0 | 0 | 0 | 56.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
March 21, 2025 | 30.75 | 32.05 | 32.05 | 0 | 0 | 0 | 58.00 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 |
March 21, 2025 | 29.00 | 30.35 | 30.35 | 0 | 6 | 0 | 60.00 | 1.80 | 2.25 | 2.25 | 0 | 23 | 0 |
March 21, 2025 | 27.30 | 28.60 | 28.60 | 0 | 0 | 0 | 62.00 | 2.15 | 2.60 | 2.60 | 0 | 0 | 0 |
March 21, 2025 | 25.75 | 27.00 | 27.00 | 0 | 0 | 0 | 64.00 | 2.50 | 3.05 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 24.95 | 26.70 | 26.70 | 0 | 13 | 0 | 65.00 | 2.75 | 3.25 | 3.25 | 0 | 5 | 0 |
March 21, 2025 | 24.00 | 26.00 | 26.00 | 0 | 0 | 0 | 66.00 | 2.95 | 3.45 | 3.45 | 0 | 0 | 0 |
March 21, 2025 | 22.70 | 24.20 | 24.20 | 0 | 0 | 0 | 68.00 | 3.50 | 4.00 | 4.00 | 0 | 0 | 0 |
March 21, 2025 | 21.15 | 22.90 | 22.90 | 0 | 8 | 0 | 70.00 | 4.00 | 4.50 | 4.50 | 0 | 18 | 0 |
March 21, 2025 | 19.95 | 21.55 | 21.55 | 0 | 0 | 0 | 72.00 | 4.50 | 5.10 | 5.10 | -1.05 | 0 | 1 |
March 21, 2025 | 18.65 | 20.25 | 20.25 | 0 | 0 | 0 | 74.00 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
March 21, 2025 | 17.95 | 19.60 | 19.60 | 0 | 6 | 0 | 75.00 | 5.40 | 6.20 | 6.20 | 0 | 40 | 0 |
March 21, 2025 | 17.35 | 18.85 | 18.85 | 0 | 0 | 0 | 76.00 | 5.75 | 6.55 | 6.55 | 0 | 0 | 0 |
March 21, 2025 | 16.15 | 17.65 | 17.65 | 0 | 0 | 0 | 78.00 | 6.60 | 7.35 | 7.35 | 0 | 0 | 0 |
March 21, 2025 | 15.30 | 16.25 | 16.25 | 0 | 27 | 0 | 80.00 | 7.40 | 8.20 | 8.20 | 0 | 110 | 0 |
March 21, 2025 | 14.20 | 15.15 | 15.15 | 0 | 0 | 0 | 82.00 | 8.15 | 9.10 | 9.10 | 0 | 0 | 0 |
March 21, 2025 | 13.15 | 14.10 | 14.10 | 0 | 0 | 0 | 84.00 | 9.10 | 10.05 | 10.05 | 0 | 0 | 0 |
March 21, 2025 | 12.35 | 13.55 | 13.55 | 0 | 11 | 0 | 85.00 | 9.60 | 10.45 | 10.45 | 0 | 0 | 0 |
March 21, 2025 | 12.20 | 13.10 | 13.10 | 0 | 0 | 0 | 86.00 | 10.10 | 11.05 | 11.05 | 0 | 0 | 0 |
March 21, 2025 | 11.40 | 12.10 | 12.10 | 0 | 0 | 0 | 88.00 | 11.05 | 11.95 | 11.95 | 0 | 0 | 0 |
March 21, 2025 | 10.30 | 10.85 | 10.85 | 1.25 | 94 | 1 | 90.00 | 12.20 | 13.05 | 13.05 | 0 | 0 | 0 |
March 21, 2025 | 9.50 | 10.35 | 10.35 | 0 | 0 | 0 | 92.00 | 13.30 | 14.20 | 14.20 | 0 | 0 | 0 |
March 21, 2025 | 8.40 | 9.25 | 9.25 | 0 | 9 | 0 | 95.00 | 15.20 | 15.85 | 15.85 | 0 | 2 | 0 |
March 21, 2025 | 6.80 | 7.55 | 7.55 | 0 | 200 | 0 | 100.00 | 18.45 | 19.55 | 19.55 | 0 | 10 | 0 |
June 20, 2025 | 43.45 | 44.60 | 44.60 | 0 | 2 | 0 | 45.00 | 0.75 | 1.40 | 1.40 | 0 | 8 | 0 |
June 20, 2025 | 42.60 | 43.70 | 43.70 | 0 | 0 | 0 | 46.00 | 0.85 | 1.55 | 1.55 | 0 | 1 | 0 |
June 20, 2025 | 40.85 | 42.05 | 42.05 | 0 | 0 | 0 | 48.00 | 1.05 | 1.75 | 1.75 | 0 | 0 | 0 |
June 20, 2025 | 39.15 | 40.40 | 40.40 | 2.00 | 6 | 5 | 50.00 | 1.50 | 1.95 | 1.95 | 0 | 1 | 0 |
June 20, 2025 | 35.00 | 36.45 | 36.45 | 0 | 0 | 0 | 55.00 | 2.10 | 2.70 | 2.70 | 0 | 15 | 0 |
June 20, 2025 | 30.75 | 32.75 | 32.75 | 0 | 2 | 0 | 60.00 | 3.00 | 3.70 | 3.70 | 0 | 11 | 0 |
June 20, 2025 | 27.05 | 28.90 | 28.90 | 0 | 0 | 0 | 65.00 | 4.30 | 4.95 | 4.95 | -0.95 | 8 | 1 |
June 20, 2025 | 23.45 | 25.60 | 25.60 | 0 | 10 | 0 | 70.00 | 5.65 | 6.55 | 6.55 | 0 | 14 | 0 |
June 20, 2025 | 20.55 | 22.40 | 22.40 | 0 | 6 | 0 | 75.00 | 7.40 | 8.40 | 8.40 | 0 | 0 | 0 |
June 20, 2025 | 18.20 | 19.20 | 19.20 | 1.00 | 22 | 2 | 80.00 | 9.60 | 10.40 | 10.40 | 0 | 3 | 0 |
June 20, 2025 | 15.50 | 16.65 | 16.65 | 0 | 0 | 0 | 85.00 | 11.90 | 12.95 | 12.95 | 0 | 0 | 0 |
June 20, 2025 | 13.20 | 14.65 | 14.65 | 0 | 22 | 0 | 90.00 | 14.45 | 15.90 | 15.90 | 0 | 0 | 0 |
June 20, 2025 | 11.25 | 12.70 | 12.70 | 1.30 | 17 | 2 | 95.00 | 17.40 | 18.85 | 18.85 | 0 | 0 | 0 |
June 20, 2025 | 9.70 | 10.85 | 10.85 | 0.95 | 18 | 3 | 100.00 | 20.60 | 22.20 | 22.20 | 0 | 2 | 0 |
September 19, 2025 | 40.05 | 41.90 | 41.90 | 0 | 0 | 0 | 50.00 | 2.10 | 2.70 | 2.70 | 0 | 5 | 0 |
September 19, 2025 | 36.20 | 38.25 | 38.25 | 0 | 0 | 0 | 55.00 | 3.00 | 3.65 | 3.65 | 0 | 0 | 0 |
September 19, 2025 | 32.25 | 34.80 | 34.80 | 0 | 0 | 0 | 60.00 | 4.20 | 4.80 | 4.80 | 0 | 3 | 0 |
September 19, 2025 | 28.75 | 31.05 | 31.05 | 0 | 0 | 0 | 65.00 | 5.40 | 6.30 | 6.30 | -1.15 | 16 | 2 |
September 19, 2025 | 25.35 | 28.00 | 28.00 | 0 | 0 | 0 | 70.00 | 7.20 | 8.00 | 8.00 | 0 | 5 | 0 |
September 19, 2025 | 22.45 | 24.90 | 24.90 | 0 | 0 | 0 | 75.00 | 9.10 | 9.95 | 9.95 | 0 | 2 | 0 |
September 19, 2025 | 20.10 | 21.60 | 21.60 | 0 | 0 | 0 | 80.00 | 11.15 | 12.55 | 12.55 | 0 | 1 | 0 |
September 19, 2025 | 17.70 | 19.20 | 19.20 | 0 | 5 | 0 | 85.00 | 13.60 | 14.70 | 14.70 | 0 | 0 | 0 |
September 19, 2025 | 15.80 | 16.95 | 16.95 | 0 | 0 | 0 | 90.00 | 16.30 | 17.80 | 17.80 | -1.55 | 20 | 20 |
September 19, 2025 | 13.55 | 14.95 | 14.95 | 0 | 0 | 0 | 95.00 | 19.05 | 20.70 | 20.70 | 0 | 0 | 0 |
September 19, 2025 | 12.10 | 13.25 | 13.25 | 0 | 0 | 0 | 100.00 | 22.40 | 23.75 | 23.75 | -2.50 | 0 | 20 |