Options Chain for MP MATERIALS CORP COM CL A (MP) - $56.95 as of 11/21/2025 4:02:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 51.20 | 55.00 | 53.10 | 72.00 | 0.00 | 0.00% | 21.24 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 48.70 | 52.50 | 50.60 | 70.11 | 0.00 | 0.00% | 10.12 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 3:59:58 PM EST |
| 7.50 | 46.00 | 50.00 | 48.00 | 50.40 | 0.00 | 0.00% | 6.40 | 0 | 93 | 4.81 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 44.10 | 46.90 | 45.50 | 55.75 | 0.00 | 0.00% | 4.55 | 0 | 586 | 3.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:58 PM EST |
| 12.50 | 41.60 | 44.50 | 43.05 | 43.33 | -26.42 | -37.88% | 3.44 | 1 | 2,745 | 3.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 39.60 | 43.50 | 41.55 | 8.20 | 0.00 | 0.00% | 2.97 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 39.30 | 41.80 | 40.55 | 54.00 | 0.00 | 0.00% | 2.70 | 0 | 746 | 2.67 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 37.60 | 41.60 | 39.60 | 65.30 | 0.00 | 0.00% | 2.48 | 0 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:58 PM EST |
| 17.50 | 37.20 | 39.40 | 38.30 | 40.50 | 0.00 | 0.00% | 2.19 | 0 | 1,146 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 35.20 | 38.60 | 36.90 | 36.29 | -16.95 | -31.84% | 1.94 | 1 | 69 | 2.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 34.80 | 37.20 | 36.00 | 45.06 | 0.00 | 0.00% | 1.80 | 0 | 2,215 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 33.30 | 36.00 | 34.65 | 35.33 | 0.00 | 0.00% | 1.65 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 22.50 | 32.30 | 34.30 | 33.30 | 30.00 | 0.00 | 0.00% | 1.48 | 0 | 1,304 | 1.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 24.00 | 30.20 | 33.00 | 31.60 | 35.90 | 0.00 | 0.00% | 1.32 | 0 | 1,182 | 1.92 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 25.00 | 29.80 | 31.70 | 30.75 | 30.70 | -8.34 | -21.37% | 1.23 | 4 | 2,225 | 1.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 26.00 | 27.70 | 31.70 | 29.70 | 43.32 | 0.00 | 0.00% | 1.14 | 0 | 38 | 1.92 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:58 PM EST |
| 27.00 | 27.30 | 30.40 | 28.85 | 35.40 | 0.00 | 0.00% | 1.07 | 0 | 386 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 28.00 | 26.40 | 29.10 | 27.75 | 51.70 | 0.00 | 0.00% | 0.99 | 0 | 161 | 1.77 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:58 PM EST |
| 29.00 | 25.40 | 28.70 | 27.05 | 42.16 | 0.00 | 0.00% | 0.93 | 0 | 93 | 1.69 | 0.99 | 0.00 | -0.01 | 10/24/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 25.10 | 25.90 | 25.50 | 25.99 | -2.91 | -10.07% | 0.85 | 2 | 5,604 | 0.98 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 31.00 | 23.20 | 26.60 | 24.90 | 33.30 | 0.00 | 0.00% | 0.80 | 0 | 113 | 1.53 | 0.99 | 0.00 | -0.01 | 11/10/2025 | 11/21/2025 3:59:58 PM EST |
| 32.00 | 22.40 | 25.70 | 24.05 | 26.59 | 0.00 | 0.00% | 0.75 | 0 | 478 | 1.49 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 33.00 | 21.40 | 24.70 | 23.05 | 30.40 | 0.00 | 0.00% | 0.70 | 0 | 757 | 1.42 | 0.98 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 34.00 | 20.60 | 22.80 | 21.70 | 21.91 | -8.29 | -27.45% | 0.64 | 38 | 1,925 | 1.13 | 0.97 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 35.00 | 19.90 | 21.90 | 20.90 | 29.19 | 0.00 | 0.00% | 0.60 | 0 | 3,735 | 1.04 | 0.97 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 36.00 | 18.60 | 21.40 | 20.00 | 55.80 | 0.00 | 0.00% | 0.56 | 0 | 46 | 1.17 | 0.96 | 0.01 | -0.02 | 10/16/2025 | 11/21/2025 3:59:58 PM EST |
| 37.00 | 17.70 | 19.70 | 18.70 | 23.69 | 0.00 | 0.00% | 0.51 | 0 | 231 | 0.87 | 0.95 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 38.00 | 16.80 | 19.10 | 17.95 | 24.25 | 0.00 | 0.00% | 0.47 | 0 | 103 | 0.94 | 0.94 | 0.01 | -0.02 | 11/10/2025 | 11/21/2025 3:59:58 PM EST |
| 39.00 | 16.40 | 18.40 | 17.40 | 24.84 | 0.00 | 0.00% | 0.45 | 0 | 26 | 0.96 | 0.93 | 0.01 | -0.03 | 11/10/2025 | 11/21/2025 3:59:58 PM EST |
| 40.00 | 15.90 | 17.00 | 16.45 | 16.28 | -1.92 | -10.55% | 0.41 | 60 | 4,384 | 0.66 | 0.91 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 41.00 | 14.30 | 16.60 | 15.45 | 21.70 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.90 | 0.90 | 0.01 | -0.03 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 42.00 | 14.50 | 15.00 | 14.75 | 14.00 | -2.60 | -15.67% | 0.35 | 40 | 1,003 | 0.67 | 0.88 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 43.00 | 12.80 | 15.00 | 13.90 | 37.25 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.88 | 0.86 | 0.01 | -0.04 | 9/25/2025 | 11/21/2025 3:59:58 PM EST |
| 44.00 | 12.50 | 14.20 | 13.35 | 12.80 | -7.80 | -37.87% | 0.30 | 21 | 60 | 0.69 | 0.84 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 45.00 | 12.20 | 13.50 | 12.85 | 11.43 | -2.57 | -18.36% | 0.29 | 78 | 1,211 | 0.75 | 0.82 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 46.00 | 10.70 | 12.80 | 11.75 | 19.50 | 0.00 | 0.00% | 0.26 | 0 | 294 | 0.68 | 0.80 | 0.02 | -0.05 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 47.00 | 10.10 | 12.20 | 11.15 | 13.80 | 0.00 | 0.00% | 0.24 | 0 | 812 | 0.70 | 0.78 | 0.02 | -0.05 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 48.00 | 9.60 | 11.50 | 10.55 | 15.55 | 0.00 | 0.00% | 0.22 | 0 | 228 | 0.71 | 0.75 | 0.02 | -0.05 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 49.00 | 9.10 | 10.90 | 10.00 | 10.00 | -3.03 | -23.26% | 0.20 | 1 | 274 | 0.73 | 0.73 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 50.00 | 9.20 | 9.90 | 9.55 | 9.48 | -1.33 | -12.31% | 0.19 | 14 | 2,416 | 0.74 | 0.70 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 55.00 | 6.80 | 7.40 | 7.10 | 7.20 | -0.60 | -7.70% | 0.13 | 251 | 3,152 | 0.77 | 0.58 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 60.00 | 5.00 | 5.30 | 5.15 | 5.30 | -0.80 | -13.12% | 0.09 | 229 | 3,208 | 0.78 | 0.47 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 65.00 | 3.70 | 4.00 | 3.85 | 3.76 | -0.84 | -18.27% | 0.06 | 537 | 3,154 | 0.81 | 0.37 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 70.00 | 2.65 | 3.00 | 2.83 | 2.95 | -0.55 | -15.72% | 0.04 | 224 | 3,535 | 0.82 | 0.30 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 75.00 | 2.10 | 2.30 | 2.20 | 2.20 | -0.55 | -20.00% | 0.03 | 241 | 2,797 | 0.85 | 0.24 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 80.00 | 1.55 | 1.90 | 1.73 | 1.73 | -0.44 | -20.28% | 0.02 | 174 | 2,934 | 0.88 | 0.20 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 85.00 | 1.15 | 1.55 | 1.35 | 1.37 | -0.36 | -20.81% | 0.02 | 74 | 3,100 | 0.90 | 0.16 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 90.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.44 | -30.56% | 0.01 | 51 | 3,087 | 0.91 | 0.13 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 95.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.35 | -28.69% | 0.01 | 51 | 1,741 | 0.94 | 0.11 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 100.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.25 | -25.00% | 0.01 | 495 | 14,838 | 0.97 | 0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 105.00 | 0.35 | 0.85 | 0.60 | 0.63 | -0.57 | -47.50% | 0.01 | 32 | 436 | 0.97 | 0.08 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 110.00 | 0.40 | 0.65 | 0.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 1.01 | 0.06 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 115.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.23 | -35.39% | 0.00 | 13 | 1,656 | 1.03 | 0.05 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 0.55 | 0.45 | 0.36 | -0.18 | -33.34% | 0.00 | 1 | 3,015 | 1.07 | 0.04 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 125.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.13 | -27.09% | 0.00 | 10 | 1,421 | 1.02 | 0.04 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 0.85 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.12 | 0.03 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 0.80 | 0.43 | 0.25 | -0.13 | -34.22% | 0.00 | 1 | 223 | 1.11 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 1.37 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.33 | -66.00% | 0.00 | 207 | 1,661 | 0.96 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59,605 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/21/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,197 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,614 | 1.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3,129 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,892 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 141 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,547 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,562 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 595 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.03 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,699 | 0.76 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.84 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 0.80 | -0.02 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.37 | -71.16% | 0.01 | 50 | 176 | 0.85 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.78 | -0.03 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 16 | 1,404 | 0.73 | -0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.79 | -0.04 | 0.01 | -0.02 | 11/11/2025 | 11/21/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.45 | 0.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.62 | -0.05 | 0.01 | -0.02 | 11/11/2025 | 11/21/2025 3:59:58 PM EST |
| 38.00 | 0.10 | 0.55 | 0.33 | 0.48 | +0.03 | +6.67% | 0.01 | 2 | 113 | 0.63 | -0.06 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 39.00 | 0.20 | 0.85 | 0.53 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.68 | -0.07 | 0.01 | -0.03 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 40.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.11 | +18.65% | 0.02 | 31 | 8,187 | 0.71 | -0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 41.00 | 0.65 | 1.20 | 0.93 | 1.01 | +0.49 | +94.24% | 0.02 | 2 | 119 | 0.72 | -0.10 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 42.00 | 0.90 | 1.30 | 1.10 | 1.08 | +0.33 | +44.00% | 0.03 | 107 | 321 | 0.73 | -0.12 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 43.00 | 1.15 | 1.55 | 1.35 | 1.21 | +0.50 | +70.43% | 0.03 | 20 | 153 | 0.74 | -0.14 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 44.00 | 1.40 | 1.70 | 1.55 | 1.29 | +0.57 | +79.17% | 0.04 | 3 | 1,009 | 0.73 | -0.16 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 45.00 | 1.35 | 1.95 | 1.65 | 1.80 | +0.20 | +12.50% | 0.04 | 31 | 1,793 | 0.70 | -0.18 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 46.00 | 2.00 | 2.25 | 2.13 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 497 | 0.74 | -0.20 | 0.02 | -0.05 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 47.00 | 2.30 | 2.60 | 2.45 | 2.60 | +0.45 | +20.93% | 0.05 | 5 | 138 | 0.74 | -0.22 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 48.00 | 2.65 | 3.00 | 2.83 | 2.82 | +0.73 | +34.93% | 0.06 | 16 | 229 | 0.75 | -0.25 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 49.00 | 3.10 | 3.40 | 3.25 | 3.21 | +0.27 | +9.19% | 0.07 | 4 | 331 | 0.75 | -0.27 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 50.00 | 3.20 | 3.80 | 3.50 | 3.70 | +0.36 | +10.78% | 0.07 | 127 | 3,113 | 0.73 | -0.30 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 55.00 | 5.90 | 6.40 | 6.15 | 6.20 | +0.65 | +11.72% | 0.11 | 125 | 3,560 | 0.77 | -0.42 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 60.00 | 9.10 | 9.70 | 9.40 | 9.36 | +0.53 | +6.01% | 0.16 | 33 | 2,391 | 0.80 | -0.53 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 65.00 | 12.50 | 13.30 | 12.90 | 12.87 | +0.83 | +6.90% | 0.20 | 36 | 985 | 0.80 | -0.63 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 70.00 | 16.50 | 17.40 | 16.95 | 16.95 | +1.30 | +8.31% | 0.24 | 20 | 816 | 0.82 | -0.70 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 75.00 | 20.80 | 22.00 | 21.40 | 22.74 | +3.85 | +20.39% | 0.29 | 10 | 543 | 0.85 | -0.76 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 80.00 | 25.20 | 26.70 | 25.95 | 25.80 | +3.10 | +13.66% | 0.32 | 30 | 2,176 | 0.87 | -0.80 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 85.00 | 29.70 | 32.00 | 30.85 | 27.57 | 0.00 | 0.00% | 0.36 | 0 | 294 | 0.89 | -0.84 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 90.00 | 34.40 | 36.70 | 35.55 | 27.77 | 0.00 | 0.00% | 0.39 | 0 | 258 | 1.19 | -0.87 | 0.01 | -0.04 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 95.00 | 39.00 | 41.50 | 40.25 | 41.57 | +7.17 | +20.85% | 0.42 | 1 | 102 | 1.24 | -0.89 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 100.00 | 44.00 | 46.40 | 45.20 | 45.20 | +7.69 | +20.51% | 0.45 | 10 | 200 | 1.29 | -0.91 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 105.00 | 48.60 | 50.70 | 49.65 | 44.71 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.22 | -0.92 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 110.00 | 53.70 | 56.10 | 54.90 | 36.90 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.37 | -0.94 | 0.01 | -0.03 | 10/21/2025 | 11/21/2025 3:59:58 PM EST |
| 115.00 | 58.80 | 61.10 | 59.95 | 59.04 | 0.00 | 0.00% | 0.52 | 0 | 46 | 1.43 | -0.95 | 0.00 | -0.02 | 11/4/2025 | 11/21/2025 3:59:58 PM EST |
| 120.00 | 63.70 | 66.10 | 64.90 | 56.95 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.49 | -0.96 | 0.00 | -0.02 | 10/27/2025 | 11/21/2025 3:59:58 PM EST |
| 125.00 | 67.60 | 71.60 | 69.60 | 47.00 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.64 | -0.96 | 0.00 | -0.02 | 10/20/2025 | 11/21/2025 3:59:58 PM EST |
| 130.00 | 72.60 | 76.40 | 74.50 | % | 0.57 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 135.00 | 77.60 | 81.60 | 79.60 | % | 0.59 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 140.00 | 82.60 | 86.40 | 84.50 | % | 0.60 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 145.00 | 87.60 | 91.60 | 89.60 | 62.22 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 10/16/2025 | 11/21/2025 3:59:58 PM EST |