PPL – Pembina Pipeline Corporation
Last update: October 31, 2024 at 7:54 p.m. (Real-time)
- Last price: 58.250
- Net change: -0.020
- Bid price: 58.150
- Ask price: 58.500
- 30-day historical volatility: 9.95%
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: 41,830
Volume: 372
|
Open interest: 161,730
Volume: 30
|
||||||||||||
November 1, 2024 (Weekly) | 5.15 | 5.35 | 5.35 | 0 | 0 | 0 | 53.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 4.15 | 4.35 | 4.35 | 0 | 0 | 0 | 54.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 3.15 | 3.35 | 3.35 | 0 | 10 | 0 | 55.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 2.19 | 2.35 | 2.35 | 0 | 0 | 0 | 56.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 1.22 | 1.37 | 1.37 | 0 | 0 | 0 | 57.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0.35 | 0.43 | 0.43 | 0 | 4 | 0 | 58.00 | 0.10 | 0.17 | 0.17 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 67 | 0 | 59.00 | 0.69 | 0.84 | 0.84 | 0 | 60 | 0 |
November 1, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 800 | 0 | 60.00 | 1.70 | 1.83 | 1.83 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 61.00 | 2.68 | 2.83 | 2.83 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 62.00 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 63.00 | 4.70 | 4.85 | 4.85 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 64.00 | 5.70 | 5.85 | 5.85 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 | 54.00 | 0.06 | 0.12 | 0.12 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 | 55.00 | 0.10 | 0.15 | 0.15 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 2.41 | 2.56 | 2.56 | 0 | 0 | 0 | 56.00 | 0.16 | 0.22 | 0.22 | -0.03 | 5 | 5 |
November 8, 2024 (Weekly) | 1.57 | 1.68 | 1.68 | 0 | 0 | 0 | 57.00 | 0.30 | 0.34 | 0.34 | 0 | 19 | 0 |
November 8, 2024 (Weekly) | 0.86 | 0.92 | 0.92 | -0.01 | 0 | 5 | 58.00 | 0.56 | 0.61 | 0.61 | 0 | 10 | 0 |
November 8, 2024 (Weekly) | 0.36 | 0.42 | 0.42 | 0 | 0 | 10 | 59.00 | 1.04 | 1.13 | 1.13 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.13 | 0.18 | 0.18 | 0 | 0 | 0 | 60.00 | 1.81 | 1.90 | 1.90 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.03 | 0.09 | 0.09 | 0 | 7 | 0 | 61.00 | 2.70 | 2.86 | 2.86 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 62.00 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 63.00 | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 64.00 | 5.65 | 5.85 | 5.85 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 4.45 | 4.60 | 4.60 | 0 | 0 | 0 | 54.00 | 0.13 | 0.17 | 0.17 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 3.50 | 3.65 | 3.65 | 0 | 10 | 0 | 55.00 | 0.18 | 0.23 | 0.23 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 2.66 | 2.74 | 2.74 | 0 | 10 | 0 | 56.00 | 0.28 | 0.33 | 0.33 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 | 57.00 | 0.44 | 0.51 | 0.51 | 0 | 10 | 0 |
November 22, 2024 (Weekly) | 1.13 | 1.21 | 1.21 | 0 | 20 | 0 | 58.00 | 0.73 | 0.81 | 0.81 | 0 | 10 | 0 |
November 22, 2024 (Weekly) | 0.61 | 0.69 | 0.69 | 0 | 0 | 0 | 59.00 | 1.22 | 1.30 | 1.30 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.29 | 0.35 | 0.35 | 0 | 20 | 0 | 60.00 | 1.91 | 1.99 | 1.99 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.13 | 0.18 | 0.18 | 0 | 135 | 0 | 61.00 | 2.74 | 2.89 | 2.89 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 | 62.00 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 63.00 | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 4.55 | 4.75 | 4.75 | 0 | 0 | 0 | 54.00 | 0.15 | 0.24 | 0.24 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 | 55.00 | 0.21 | 0.31 | 0.31 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 2.75 | 2.89 | 2.89 | 0 | 0 | 0 | 56.00 | 0.31 | 0.41 | 0.41 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 1.94 | 2.07 | 2.07 | 0 | 0 | 0 | 57.00 | 0.48 | 0.60 | 0.60 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 1.23 | 1.37 | 1.37 | 0 | 0 | 0 | 58.00 | 0.78 | 0.92 | 0.92 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 0.70 | 0.84 | 0.84 | 0 | 0 | 0 | 59.00 | 1.26 | 1.39 | 1.39 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 0.36 | 0.48 | 0.48 | 0 | 0 | 0 | 60.00 | 1.93 | 2.07 | 2.07 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 0.17 | 0.26 | 0.26 | 0 | 0 | 0 | 61.00 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 0.07 | 0.16 | 0.16 | 0 | 0 | 0 | 62.00 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 |
November 15, 2024 | 19.25 | 19.40 | 19.40 | 0 | 0 | 0 | 39.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 18.25 | 18.40 | 18.40 | 0 | 0 | 0 | 40.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 17.25 | 17.40 | 17.40 | 0 | 0 | 0 | 41.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 16.25 | 16.40 | 16.40 | 0 | 13 | 0 | 42.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 15.25 | 15.40 | 15.40 | 0 | 12 | 0 | 43.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 14.25 | 14.40 | 14.40 | 0 | 0 | 0 | 44.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 13.25 | 13.45 | 13.45 | 0 | 0 | 0 | 45.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 12.25 | 12.45 | 12.45 | 0 | 8 | 0 | 46.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
November 15, 2024 | 11.25 | 11.45 | 11.45 | 0 | 0 | 0 | 47.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
November 15, 2024 | 10.25 | 10.45 | 10.45 | 0 | 8 | 0 | 48.00 | 0 | 0.04 | 0.04 | 0 | 50 | 0 |
November 15, 2024 | 9.25 | 9.45 | 9.45 | 0 | 1 | 0 | 49.00 | 0 | 0.06 | 0.06 | 0 | 4 | 0 |
November 15, 2024 | 8.30 | 8.45 | 8.45 | 0 | 0 | 0 | 50.00 | 0 | 0.06 | 0.06 | 0 | 33 | 0 |
November 15, 2024 | 6.30 | 6.50 | 6.50 | 0 | 255 | 0 | 52.00 | 0.04 | 0.10 | 0.10 | -0.02 | 1,024 | 5 |
November 15, 2024 | 4.35 | 4.55 | 4.55 | 0 | 100 | 14 | 54.00 | 0.09 | 0.15 | 0.15 | 0 | 38 | 0 |
November 15, 2024 | 2.55 | 2.65 | 2.65 | 0 | 161 | 14 | 56.00 | 0.22 | 0.27 | 0.27 | 0 | 2,136 | 0 |
November 15, 2024 | 1.00 | 1.07 | 1.07 | 0 | 5,438 | 0 | 58.00 | 0.66 | 0.72 | 0.72 | 0 | 81 | 0 |
November 15, 2024 | 0.21 | 0.27 | 0.27 | 0 | 4,421 | 0 | 60.00 | 1.87 | 1.94 | 1.94 | 0 | 1,010 | 0 |
November 15, 2024 | 0.02 | 0.09 | 0.09 | 0 | 2,101 | 0 | 62.00 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.05 | 0.05 | 0 | 76 | 0 | 64.00 | 5.65 | 5.85 | 5.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 66.00 | 7.65 | 7.85 | 7.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 68.00 | 9.65 | 9.85 | 9.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 70.00 | 11.65 | 11.85 | 11.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 72.00 | 13.65 | 13.85 | 13.85 | 0 | 0 | 0 |
December 20, 2024 | 20.35 | 20.50 | 20.50 | 0 | 0 | 0 | 38.00 | 0 | 0.04 | 0.04 | 0 | 9 | 0 |
December 20, 2024 | 19.35 | 19.55 | 19.55 | 0 | 0 | 0 | 39.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
December 20, 2024 | 18.35 | 18.55 | 18.55 | 0 | 0 | 0 | 40.00 | 0 | 0.05 | 0.05 | 0 | 16 | 0 |
December 20, 2024 | 17.35 | 17.55 | 17.55 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
December 20, 2024 | 16.35 | 16.55 | 16.55 | 0 | 0 | 0 | 42.00 | 0 | 0.05 | 0.05 | 0 | 36 | 0 |
December 20, 2024 | 15.35 | 15.55 | 15.55 | 0 | 0 | 0 | 43.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
December 20, 2024 | 14.40 | 14.55 | 14.55 | 0 | 0 | 0 | 44.00 | 0.01 | 0.06 | 0.06 | 0 | 69 | 0 |
December 20, 2024 | 13.40 | 13.60 | 13.60 | 0 | 0 | 0 | 45.00 | 0.02 | 0.08 | 0.08 | 0 | 10 | 0 |
December 20, 2024 | 12.40 | 12.60 | 12.60 | 0 | 0 | 0 | 46.00 | 0.02 | 0.10 | 0.10 | 0 | 90 | 0 |
December 20, 2024 | 11.40 | 11.60 | 11.60 | 0 | 0 | 0 | 47.00 | 0.04 | 0.09 | 0.09 | 0 | 0 | 0 |
December 20, 2024 | 10.45 | 10.60 | 10.60 | 0 | 1 | 0 | 48.00 | 0.06 | 0.12 | 0.12 | 0 | 15 | 0 |
December 20, 2024 | 9.45 | 9.65 | 9.65 | 0 | 0 | 0 | 49.00 | 0.08 | 0.14 | 0.14 | 0 | 11 | 0 |
December 20, 2024 | 8.45 | 8.65 | 8.65 | 0 | 368 | 0 | 50.00 | 0.10 | 0.17 | 0.17 | 0 | 38 | 0 |
December 20, 2024 | 6.50 | 6.70 | 6.70 | 0 | 149 | 0 | 52.00 | 0.18 | 0.23 | 0.23 | 0 | 34 | 0 |
December 20, 2024 | 4.60 | 4.80 | 4.80 | 0 | 101 | 0 | 54.00 | 0.31 | 0.37 | 0.37 | 0 | 80 | 0 |
December 20, 2024 | 3.70 | 3.85 | 3.85 | 0 | 82 | 0 | 55.00 | 0.43 | 0.49 | 0.49 | 0 | 80 | 0 |
December 20, 2024 | 2.90 | 2.98 | 2.98 | 0.01 | 1,466 | 16 | 56.00 | 0.62 | 0.68 | 0.68 | 0 | 20 | 0 |
December 20, 2024 | 1.43 | 1.51 | 1.51 | 0.01 | 2,106 | 1 | 58.00 | 1.29 | 1.37 | 1.37 | 0 | 88 | 0 |
December 20, 2024 | 0.53 | 0.61 | 0.61 | 0 | 93 | 0 | 60.00 | 2.53 | 2.61 | 2.61 | -0.21 | 5 | 10 |
December 20, 2024 | 0.17 | 0.23 | 0.23 | 0.03 | 5,736 | 152 | 62.00 | 4.15 | 4.40 | 4.40 | 0 | 17 | 0 |
December 20, 2024 | 0.05 | 0.11 | 0.11 | 0.01 | 56 | 125 | 64.00 | 6.05 | 6.30 | 6.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 66.00 | 8.00 | 8.25 | 8.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 68.00 | 10.00 | 10.20 | 10.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 70.00 | 12.00 | 12.20 | 12.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 72.00 | 13.95 | 14.20 | 14.20 | 0 | 0 | 0 |
January 17, 2025 | 28.30 | 28.50 | 28.50 | 0 | 0 | 0 | 30.00 | 0 | 0.03 | 0.03 | 0 | 10,614 | 0 |
January 17, 2025 | 23.30 | 23.55 | 23.55 | 0 | 1 | 0 | 35.00 | 0.01 | 0.03 | 0.03 | 0 | 11,900 | 0 |
January 17, 2025 | 18.35 | 18.55 | 18.55 | 0 | 3 | 0 | 40.00 | 0 | 0.05 | 0.05 | 0 | 1,737 | 0 |
January 17, 2025 | 17.35 | 17.55 | 17.55 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
January 17, 2025 | 16.35 | 16.55 | 16.55 | 0 | 0 | 0 | 42.00 | 0.01 | 0.06 | 0.06 | 0 | 11,233 | 0 |
January 17, 2025 | 15.35 | 15.55 | 15.55 | 0 | 0 | 0 | 43.00 | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 |
January 17, 2025 | 14.35 | 14.60 | 14.60 | 0 | 0 | 0 | 44.00 | 0.02 | 0.09 | 0.09 | 0 | 2,024 | 0 |
January 17, 2025 | 13.40 | 13.60 | 13.60 | 0 | 11 | 0 | 45.00 | 0.04 | 0.09 | 0.09 | 0 | 21,390 | 0 |
January 17, 2025 | 12.40 | 12.60 | 12.60 | 0 | 35 | 0 | 46.00 | 0.06 | 0.11 | 0.11 | 0 | 0 | 0 |
January 17, 2025 | 11.45 | 11.60 | 11.60 | 0 | 0 | 0 | 47.00 | 0.08 | 0.14 | 0.14 | 0 | 0 | 0 |
January 17, 2025 | 10.40 | 10.65 | 10.65 | 0 | 0 | 0 | 48.00 | 0.10 | 0.16 | 0.16 | 0 | 0 | 0 |
January 17, 2025 | 9.45 | 9.65 | 9.65 | 0 | 0 | 0 | 49.00 | 0.13 | 0.19 | 0.19 | 0 | 20 | 0 |
January 17, 2025 | 8.45 | 8.65 | 8.65 | 0 | 3,911 | 0 | 50.00 | 0.15 | 0.19 | 0.19 | 0 | 4,694 | 0 |
January 17, 2025 | 6.50 | 6.75 | 6.75 | 0 | 18 | 0 | 52.00 | 0.25 | 0.30 | 0.30 | 0 | 21 | 0 |
January 17, 2025 | 4.70 | 4.85 | 4.85 | 0 | 36 | 0 | 54.00 | 0.43 | 0.49 | 0.49 | 0 | 50 | 0 |
January 17, 2025 | 3.00 | 3.10 | 3.10 | 0 | 68 | 0 | 56.00 | 0.78 | 0.85 | 0.85 | 0 | 70 | 0 |
January 17, 2025 | 1.60 | 1.68 | 1.68 | -0.06 | 64 | 30 | 58.00 | 1.47 | 1.55 | 1.55 | 0 | 72 | 0 |
January 17, 2025 | 0.70 | 0.74 | 0.74 | 0 | 113 | 0 | 60.00 | 2.66 | 2.74 | 2.74 | -0.14 | 32 | 10 |
January 17, 2025 | 0.27 | 0.32 | 0.32 | 0 | 6 | 0 | 62.00 | 4.25 | 4.45 | 4.45 | 0 | 0 | 0 |
January 17, 2025 | 0.09 | 0.15 | 0.15 | 0 | 62 | 0 | 64.00 | 6.10 | 6.30 | 6.30 | 0 | 0 | 0 |
January 17, 2025 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 66.00 | 8.05 | 8.25 | 8.25 | 0 | 30 | 0 |
January 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 68.00 | 10.00 | 10.25 | 10.25 | 0 | 20 | 0 |
January 17, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 70.00 | 12.00 | 12.20 | 12.20 | 0 | 20 | 0 |
January 17, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 72.00 | 14.00 | 14.20 | 14.20 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 80.00 | 21.95 | 22.15 | 22.15 | 0 | 0 | 0 |
February 21, 2025 | 17.30 | 17.65 | 17.65 | 0 | 0 | 0 | 41.00 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
February 21, 2025 | 16.30 | 16.60 | 16.60 | 0 | 0 | 0 | 42.00 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 |
February 21, 2025 | 15.35 | 15.65 | 15.65 | 0 | 0 | 0 | 43.00 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 |
February 21, 2025 | 14.35 | 14.65 | 14.65 | 0 | 0 | 0 | 44.00 | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 |
February 21, 2025 | 13.35 | 13.60 | 13.60 | 0 | 0 | 0 | 45.00 | 0.07 | 0.11 | 0.11 | 0 | 0 | 0 |
February 21, 2025 | 12.35 | 12.65 | 12.65 | 0 | 0 | 0 | 46.00 | 0.09 | 0.14 | 0.14 | 0 | 0 | 0 |
February 21, 2025 | 11.40 | 11.70 | 11.70 | 0 | 0 | 0 | 47.00 | 0.11 | 0.18 | 0.18 | 0 | 0 | 0 |
February 21, 2025 | 10.40 | 10.75 | 10.75 | 0 | 0 | 0 | 48.00 | 0.14 | 0.21 | 0.21 | 0 | 0 | 0 |
February 21, 2025 | 9.40 | 9.75 | 9.75 | 0 | 0 | 0 | 49.00 | 0.18 | 0.25 | 0.25 | 0 | 0 | 0 |
February 21, 2025 | 8.45 | 8.75 | 8.75 | 0 | 0 | 0 | 50.00 | 0.23 | 0.30 | 0.30 | 0 | 0 | 0 |
February 21, 2025 | 6.55 | 6.85 | 6.85 | 0 | 7 | 0 | 52.00 | 0.37 | 0.43 | 0.43 | 0 | 0 | 0 |
February 21, 2025 | 4.80 | 5.00 | 5.00 | 0 | 41 | 0 | 54.00 | 0.59 | 0.64 | 0.64 | 0 | 2 | 0 |
February 21, 2025 | 3.25 | 3.35 | 3.35 | 0 | 33 | 0 | 56.00 | 0.96 | 1.06 | 1.06 | 0 | 26 | 0 |
February 21, 2025 | 1.92 | 1.98 | 1.98 | 0 | 2 | 0 | 58.00 | 1.66 | 1.77 | 1.77 | 0 | 0 | 0 |
February 21, 2025 | 1.00 | 1.09 | 1.09 | 0 | 10 | 0 | 60.00 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
February 21, 2025 | 0.48 | 0.54 | 0.54 | 0 | 0 | 0 | 62.00 | 4.30 | 4.55 | 4.55 | 0 | 0 | 0 |
February 21, 2025 | 0.20 | 0.27 | 0.27 | 0 | 0 | 0 | 64.00 | 6.05 | 6.40 | 6.40 | 0 | 0 | 0 |
February 21, 2025 | 0.07 | 0.12 | 0.12 | 0 | 0 | 0 | 66.00 | 8.05 | 8.30 | 8.30 | 0 | 0 | 0 |
February 21, 2025 | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 | 68.00 | 10.00 | 10.25 | 10.25 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 70.00 | 12.00 | 12.25 | 12.25 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 72.00 | 14.00 | 14.25 | 14.25 | 0 | 0 | 0 |
March 21, 2025 | 18.35 | 18.60 | 18.60 | 0 | 0 | 0 | 40.00 | 0.04 | 0.09 | 0.09 | 0 | 2,000 | 0 |
March 21, 2025 | 16.35 | 16.60 | 16.60 | 0 | 0 | 0 | 42.00 | 0.06 | 0.13 | 0.13 | 0 | 11 | 0 |
March 21, 2025 | 15.35 | 15.60 | 15.60 | 0 | 0 | 0 | 43.00 | 0.08 | 0.14 | 0.14 | 0 | 0 | 0 |
March 21, 2025 | 14.30 | 14.65 | 14.65 | 0 | 0 | 0 | 44.00 | 0.10 | 0.16 | 0.16 | 0 | 22 | 0 |
March 21, 2025 | 13.40 | 13.65 | 13.65 | 0 | 0 | 0 | 45.00 | 0.12 | 0.19 | 0.19 | 0 | 0 | 0 |
March 21, 2025 | 12.40 | 12.65 | 12.65 | 0 | 0 | 0 | 46.00 | 0.15 | 0.22 | 0.22 | 0 | 5,015 | 0 |
March 21, 2025 | 11.40 | 11.70 | 11.70 | 0 | 0 | 0 | 47.00 | 0.19 | 0.25 | 0.25 | 0 | 0 | 0 |
March 21, 2025 | 10.45 | 10.70 | 10.70 | 0 | 51 | 0 | 48.00 | 0.23 | 0.30 | 0.30 | 0 | 2,012 | 0 |
March 21, 2025 | 9.40 | 9.75 | 9.75 | 0 | 0 | 0 | 49.00 | 0.28 | 0.35 | 0.35 | 0 | 0 | 0 |
March 21, 2025 | 8.45 | 8.75 | 8.75 | 0 | 47 | 0 | 50.00 | 0.35 | 0.43 | 0.43 | 0 | 75 | 0 |
March 21, 2025 | 6.65 | 6.90 | 6.90 | 0 | 0 | 0 | 52.00 | 0.53 | 0.58 | 0.58 | 0 | 0 | 0 |
March 21, 2025 | 4.95 | 5.10 | 5.10 | 0 | 10 | 0 | 54.00 | 0.84 | 0.89 | 0.89 | 0 | 10 | 0 |
March 21, 2025 | 4.15 | 4.30 | 4.30 | 0 | 75 | 0 | 55.00 | 1.06 | 1.12 | 1.12 | 0 | 250 | 0 |
March 21, 2025 | 3.40 | 3.55 | 3.55 | 0 | 5 | 0 | 56.00 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 |
March 21, 2025 | 2.11 | 2.18 | 2.18 | 0 | 5 | 0 | 58.00 | 2.06 | 2.17 | 2.17 | 0 | 20 | 0 |
March 21, 2025 | 1.19 | 1.26 | 1.26 | 0 | 33 | 0 | 60.00 | 3.20 | 3.35 | 3.35 | 0 | 20 | 0 |
March 21, 2025 | 0.61 | 0.69 | 0.69 | -0.07 | 20 | 5 | 62.00 | 4.65 | 4.80 | 4.80 | 0 | 50 | 0 |
March 21, 2025 | 0.29 | 0.36 | 0.36 | 0 | 10 | 0 | 64.00 | 6.35 | 6.60 | 6.60 | 0 | 0 | 0 |
March 21, 2025 | 0.19 | 0.26 | 0.26 | 0 | 0 | 0 | 65.00 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
March 21, 2025 | 0.13 | 0.20 | 0.20 | 0 | 0 | 0 | 66.00 | 8.20 | 8.45 | 8.45 | 0 | 0 | 0 |
March 21, 2025 | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 | 68.00 | 10.05 | 10.35 | 10.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 70.00 | 12.00 | 12.30 | 12.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 72.00 | 14.00 | 14.25 | 14.25 | 0 | 30 | 0 |
April 17, 2025 | 12.40 | 12.65 | 12.65 | 0 | 0 | 0 | 46.00 | 0.20 | 0.26 | 0.26 | 0 | 0 | 0 |
April 17, 2025 | 11.40 | 11.70 | 11.70 | 0 | 0 | 0 | 47.00 | 0.23 | 0.30 | 0.30 | 0 | 0 | 0 |
April 17, 2025 | 10.45 | 10.75 | 10.75 | 0 | 0 | 0 | 48.00 | 0.27 | 0.34 | 0.34 | 0 | 0 | 0 |
April 17, 2025 | 9.40 | 9.75 | 9.75 | 0 | 0 | 0 | 49.00 | 0.33 | 0.40 | 0.40 | 0 | 0 | 0 |
April 17, 2025 | 8.45 | 8.80 | 8.80 | 0 | 0 | 0 | 50.00 | 0.39 | 0.48 | 0.48 | 0 | 0 | 0 |
April 17, 2025 | 6.65 | 6.95 | 6.95 | 0 | 0 | 0 | 52.00 | 0.59 | 0.67 | 0.67 | 0 | 0 | 0 |
April 17, 2025 | 5.00 | 5.20 | 5.20 | 0 | 0 | 0 | 54.00 | 0.90 | 0.99 | 0.99 | 0 | 0 | 0 |
April 17, 2025 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 | 56.00 | 1.42 | 1.51 | 1.51 | 0 | 0 | 0 |
April 17, 2025 | 2.22 | 2.30 | 2.30 | 0 | 8 | 0 | 58.00 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
April 17, 2025 | 1.29 | 1.37 | 1.37 | 0 | 0 | 0 | 60.00 | 3.30 | 3.45 | 3.45 | 0 | 0 | 0 |
April 17, 2025 | 0.69 | 0.77 | 0.77 | 0 | 5 | 0 | 62.00 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
April 17, 2025 | 0.35 | 0.43 | 0.43 | 0 | 0 | 0 | 64.00 | 6.40 | 6.65 | 6.65 | 0 | 0 | 0 |
April 17, 2025 | 0.17 | 0.23 | 0.23 | 0 | 0 | 0 | 66.00 | 8.15 | 8.50 | 8.50 | 0 | 0 | 0 |
April 17, 2025 | 0.07 | 0.13 | 0.13 | 0 | 0 | 0 | 68.00 | 10.05 | 10.40 | 10.40 | 0 | 0 | 0 |
April 17, 2025 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 | 70.00 | 12.00 | 12.30 | 12.30 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 72.00 | 13.95 | 14.30 | 14.30 | 0 | 0 | 0 |
June 20, 2025 | 18.25 | 18.65 | 18.65 | 0 | 0 | 0 | 40.00 | 0.07 | 0.15 | 0.15 | 0 | 7 | 0 |
June 20, 2025 | 14.30 | 14.70 | 14.70 | 0 | 0 | 0 | 44.00 | 0.18 | 0.28 | 0.28 | 0 | 5 | 0 |
June 20, 2025 | 13.30 | 13.70 | 13.70 | 0 | 0 | 0 | 45.00 | 0.22 | 0.30 | 0.30 | 0 | 0 | 0 |
June 20, 2025 | 12.35 | 12.75 | 12.75 | 0 | 0 | 0 | 46.00 | 0.28 | 0.35 | 0.35 | 0 | 57 | 0 |
June 20, 2025 | 10.40 | 10.75 | 10.75 | 0 | 25 | 0 | 48.00 | 0.39 | 0.46 | 0.46 | 0 | 2 | 0 |
June 20, 2025 | 8.50 | 8.95 | 8.95 | 0 | 152 | 0 | 50.00 | 0.57 | 0.65 | 0.65 | 0 | 0 | 0 |
June 20, 2025 | 4.45 | 4.60 | 4.60 | 0 | 50 | 0 | 55.00 | 1.48 | 1.60 | 1.60 | 0 | 494 | 0 |
June 20, 2025 | 1.62 | 1.74 | 1.74 | 0 | 33 | 0 | 60.00 | 3.75 | 3.90 | 3.90 | 0 | 20 | 0 |
June 20, 2025 | 0.42 | 0.52 | 0.52 | 0 | 8 | 0 | 65.00 | 7.55 | 7.80 | 7.80 | 0 | 2 | 0 |
June 20, 2025 | 0.07 | 0.16 | 0.16 | 0 | 0 | 0 | 70.00 | 12.10 | 12.40 | 12.40 | 0 | 0 | 0 |
September 19, 2025 | 12.30 | 12.75 | 12.75 | 0 | 0 | 0 | 46.00 | 0.43 | 0.54 | 0.54 | 0 | 15 | 0 |
September 19, 2025 | 10.40 | 10.85 | 10.85 | 0 | 0 | 0 | 48.00 | 0.60 | 0.72 | 0.72 | 0 | 0 | 0 |
September 19, 2025 | 8.55 | 9.00 | 9.00 | 0 | 0 | 0 | 50.00 | 0.83 | 0.93 | 0.93 | 0 | 0 | 0 |
September 19, 2025 | 4.70 | 4.85 | 4.85 | 0 | 11 | 0 | 55.00 | 1.92 | 2.05 | 2.05 | 0 | 16 | 0 |
September 19, 2025 | 1.94 | 2.08 | 2.08 | 0 | 50 | 0 | 60.00 | 4.20 | 4.40 | 4.40 | 0 | 1,028 | 0 |
September 19, 2025 | 0.64 | 0.74 | 0.74 | 0 | 0 | 0 | 65.00 | 7.80 | 8.10 | 8.10 | 0 | 0 | 0 |
September 19, 2025 | 0.18 | 0.23 | 0.23 | 0 | 1 | 0 | 70.00 | 12.20 | 12.55 | 12.55 | 0 | 0 | 0 |
January 16, 2026 | 28.15 | 28.65 | 28.65 | 0 | 3 | 0 | 30.00 | 0.08 | 0.14 | 0.14 | 0 | 1,519 | 0 |
January 16, 2026 | 23.15 | 23.70 | 23.70 | 0 | 1 | 0 | 35.00 | 0.14 | 0.23 | 0.23 | 0 | 22,000 | 0 |
January 16, 2026 | 18.20 | 18.70 | 18.70 | 0 | 10 | 0 | 40.00 | 0.24 | 0.45 | 0.45 | 0 | 1,158 | 0 |
January 16, 2026 | 16.20 | 16.70 | 16.70 | 0 | 0 | 0 | 42.00 | 0.34 | 0.55 | 0.55 | 0 | 4,191 | 0 |
January 16, 2026 | 13.30 | 13.80 | 13.80 | 0 | 1 | 0 | 45.00 | 0.52 | 0.74 | 0.74 | 0 | 4,356 | 0 |
January 16, 2026 | 11.35 | 11.90 | 11.90 | 0 | 0 | 0 | 47.00 | 0.70 | 0.89 | 0.89 | 0 | 3,010 | 0 |
January 16, 2026 | 10.40 | 10.90 | 10.90 | 0 | 26 | 0 | 48.00 | 0.86 | 1.03 | 1.03 | 0 | 5,275 | 0 |
January 16, 2026 | 8.65 | 9.10 | 9.10 | 0 | 3,239 | 0 | 50.00 | 1.12 | 1.33 | 1.33 | 0 | 8,065 | 0 |
January 16, 2026 | 7.05 | 7.35 | 7.35 | 0 | 5,510 | 0 | 52.00 | 1.52 | 1.74 | 1.74 | 0 | 7,015 | 0 |
January 16, 2026 | 6.30 | 6.60 | 6.60 | 0 | 5 | 0 | 53.00 | 1.64 | 1.99 | 1.99 | 0 | 5 | 0 |
January 16, 2026 | 5.55 | 5.85 | 5.85 | 0 | 15 | 0 | 54.00 | 1.91 | 2.28 | 2.28 | 0 | 0 | 0 |
January 16, 2026 | 4.85 | 5.15 | 5.15 | 0 | 1,511 | 0 | 55.00 | 2.33 | 2.61 | 2.61 | 0 | 6,412 | 0 |
January 16, 2026 | 2.20 | 2.52 | 2.52 | 0 | 130 | 0 | 60.00 | 4.60 | 4.95 | 4.95 | 0 | 140 | 0 |
January 16, 2026 | 0.25 | 0.34 | 0.34 | 0 | 0 | 0 | 70.00 | 12.15 | 12.75 | 12.75 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.09 | 0.09 | 0 | 20 | 0 | 80.00 | 21.50 | 22.40 | 22.40 | 0 | 0 | 0 |
January 15, 2027 | 18.10 | 18.75 | 18.75 | 0 | 7 | 0 | 40.00 | 0.46 | 0.87 | 0.87 | 0 | 6,702 | 0 |
January 15, 2027 | 13.15 | 13.90 | 13.90 | 0 | 10 | 0 | 45.00 | 1.20 | 1.57 | 1.57 | 0 | 1,510 | 0 |
January 15, 2027 | 8.70 | 9.45 | 9.45 | 0 | 457 | 0 | 50.00 | 2.10 | 2.60 | 2.60 | 0 | 36 | 0 |
January 15, 2027 | 5.10 | 6.05 | 6.05 | 0 | 2,000 | 0 | 55.00 | 3.25 | 4.40 | 4.40 | 0 | 10,000 | 0 |
January 15, 2027 | 2.63 | 3.35 | 3.35 | 0 | 30 | 0 | 60.00 | 5.70 | 6.70 | 6.70 | 0 | 77 | 0 |
January 15, 2027 | 0.52 | 0.86 | 0.86 | 0 | 0 | 0 | 70.00 | 13.10 | 13.95 | 13.95 | 0 | 35 | 0 |
January 15, 2027 | 0.03 | 0.47 | 0.47 | 0 | 0 | 0 | 80.00 | 22.10 | 22.55 | 22.55 | 0 | 0 | 0 |