Options Chain for MODERNA INC COM (MRNA) - $35.47 as of 1/7/2026 7:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.45 | 24.70 | 23.08 | 24.00 | +1.42 | +6.29% | 1.85 | 1 | 58 | 6.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 15.00 | 19.05 | 22.50 | 20.78 | 21.25 | +0.25 | +1.19% | 1.39 | 5 | 68 | 5.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 17.50 | 16.60 | 20.45 | 18.53 | 17.63 | 0.00 | 0.00% | 1.06 | 0 | 176 | 5.24 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 19.00 | 15.10 | 18.95 | 17.03 | 17.69 | +1.33 | +8.13% | 0.90 | 70 | 69 | 4.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 20.00 | 14.10 | 17.95 | 16.03 | 16.70 | +0.70 | +4.38% | 0.80 | 72 | 2,118 | 4.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 21.00 | 13.10 | 16.95 | 15.03 | 14.91 | +0.38 | +2.62% | 0.72 | 1 | 89 | 4.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 22.00 | 12.05 | 16.00 | 14.03 | % | 0.64 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 22.50 | 11.75 | 13.70 | 12.73 | 13.50 | 0.00 | 0.00% | 0.57 | 0 | 552 | 2.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 23.00 | 11.65 | 15.00 | 13.33 | 8.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 24.00 | 11.60 | 12.30 | 11.95 | 12.20 | +0.91 | +8.06% | 0.50 | 17 | 632 | 1.98 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 9.00 | 11.20 | 10.10 | 10.77 | +0.34 | +3.26% | 0.40 | 10 | 20,779 | 1.69 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 26.00 | 8.25 | 11.90 | 10.08 | 10.99 | +0.89 | +8.82% | 0.39 | 1 | 1,767 | 2.96 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 27.00 | 8.20 | 10.25 | 9.23 | 9.55 | +1.24 | +14.93% | 0.34 | 9 | 3,069 | 2.30 | 0.97 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 27.50 | 6.65 | 10.50 | 8.58 | 8.05 | +0.18 | +2.29% | 0.31 | 1 | 1 | 2.69 | 0.97 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 28.00 | 7.60 | 8.30 | 7.95 | 8.88 | +1.15 | +14.88% | 0.28 | 18 | 3,252 | 1.36 | 0.95 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 28.50 | 6.25 | 9.55 | 7.90 | 3.73 | 0.00 | 0.00% | 0.28 | 0 | 80 | 2.51 | 0.94 | 0.02 | -0.04 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 29.00 | 5.60 | 8.15 | 6.88 | 6.83 | -0.42 | -5.80% | 0.24 | 46 | 8,080 | 1.85 | 0.93 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 29.50 | 4.60 | 8.60 | 6.60 | % | 0.22 | 0 | 0 | 2.33 | 0.92 | 0.03 | -0.04 | 1/7/2026 3:59:52 PM EST | |||
| 30.00 | 5.60 | 6.30 | 5.95 | 6.10 | +0.10 | +1.67% | 0.20 | 208 | 12,253 | 1.07 | 0.91 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 30.50 | 3.80 | 7.35 | 5.58 | % | 0.18 | 0 | 0 | 1.98 | 0.89 | 0.04 | -0.05 | 1/7/2026 3:59:52 PM EST | |||
| 31.00 | 4.90 | 6.30 | 5.60 | 5.72 | +0.87 | +17.94% | 0.18 | 103 | 3,075 | 0.97 | 0.87 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 31.50 | 2.93 | 6.70 | 4.82 | 4.83 | +3.14 | +185.80% | 0.15 | 1 | 82 | 1.97 | 0.86 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 32.00 | 4.20 | 4.55 | 4.38 | 4.76 | +0.56 | +13.34% | 0.14 | 18 | 3,985 | 0.81 | 0.83 | 0.05 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 32.50 | 3.40 | 4.90 | 4.15 | 3.64 | +0.25 | +7.38% | 0.13 | 1 | 10 | 0.80 | 0.80 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 33.00 | 3.45 | 3.90 | 3.68 | 3.55 | 0.00 | 0.00% | 0.11 | 2,788 | 5,538 | 0.88 | 0.77 | 0.07 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 33.50 | 2.62 | 4.30 | 3.46 | 3.49 | 0.00 | 0.00% | 0.10 | 0 | 250 | 0.90 | 0.74 | 0.08 | -0.08 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 34.00 | 2.69 | 3.20 | 2.95 | 2.91 | +0.14 | +5.06% | 0.09 | 323 | 2,367 | 0.83 | 0.70 | 0.08 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 2.19 | 2.29 | 2.24 | 2.25 | +0.13 | +6.14% | 0.06 | 1,143 | 29,032 | 0.79 | 0.61 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 1.71 | 1.83 | 1.77 | 1.75 | +0.08 | +4.79% | 0.05 | 263 | 4,053 | 0.80 | 0.52 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 1.31 | 1.42 | 1.37 | 1.36 | +0.12 | +9.68% | 0.04 | 6,615 | 2,482 | 0.81 | 0.42 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 38.00 | 0.98 | 1.21 | 1.10 | 1.16 | +0.17 | +17.18% | 0.03 | 8,424 | 4,000 | 0.85 | 0.34 | 0.08 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 0.78 | 0.88 | 0.83 | 0.84 | +0.10 | +13.52% | 0.02 | 5,188 | 1,517 | 0.86 | 0.27 | 0.08 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 0.59 | 0.66 | 0.63 | 0.62 | +0.06 | +10.72% | 0.02 | 10,212 | 10,706 | 0.87 | 0.21 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 0.39 | 0.50 | 0.45 | 0.50 | +0.09 | +21.96% | 0.01 | 185 | 1,235 | 0.86 | 0.16 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 0.15 | 0.40 | 0.28 | 0.52 | +0.18 | +52.95% | 0.01 | 253 | 801 | 0.81 | 0.13 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 0.10 | 0.40 | 0.25 | 0.37 | +0.17 | +85.00% | 0.01 | 2 | 327 | 0.86 | 0.10 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.69 | 0.35 | 0.29 | +0.12 | +70.59% | 0.01 | 137 | 108 | 1.31 | 0.06 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 0.06 | 0.25 | 0.16 | 0.18 | +0.05 | +38.47% | 0.00 | 19 | 6,775 | 0.91 | 0.06 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.05 | 0.03 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 0.01 | 0.40 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.02 | 0.03 | 0.01 | -0.02 | 12/31/2025 | 1/7/2026 3:59:52 PM EST |
| 48.00 | 0.01 | 0.24 | 0.13 | 0.13 | +0.05 | +62.50% | 0.00 | 1,005 | 624 | 0.99 | 0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.56 | 0.01 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 642 | 7,969 | 1.03 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 5,171 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 5,332 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 1.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,318 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,031 | 1.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 5,619 | 1.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,066 | 1.93 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 2.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 877 | 4.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,357 | 2.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 695 | 2.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,168 | 2.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 2.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 2.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,673 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 991 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,453 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,767 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 1/7/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 1/7/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,921 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,281 | 2.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,813 | 2.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,316 | 1.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3,218 | 3.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:52 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 79 | 16,637 | 1.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 21.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 8,095 | 1.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 22.50 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16,184 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 24.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 4,787 | 1.24 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.11 | +0.01 | +10.00% | 0.00 | 27 | 12,750 | 1.20 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 26.00 | 0.03 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 1.11 | -0.02 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 27.00 | 0.02 | 0.24 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 17 | 9,693 | 1.07 | -0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 27.50 | 0.04 | 0.35 | 0.20 | 0.14 | -0.08 | -36.37% | 0.01 | 1 | 1 | 1.12 | -0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 20 | 3,628 | 0.94 | -0.05 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 28.50 | 0.03 | 0.13 | 0.08 | 0.09 | -0.10 | -52.64% | 0.00 | 3 | 373 | 0.83 | -0.06 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 29.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.06 | -37.50% | 0.00 | 37 | 7,231 | 0.88 | -0.07 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 29.50 | 0.12 | 0.24 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 4 | 240 | 0.91 | -0.08 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 301 | 19,368 | 0.87 | -0.09 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 30.50 | 0.02 | 0.52 | 0.27 | 0.17 | -0.12 | -41.38% | 0.01 | 25 | 66 | 0.80 | -0.11 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 31.00 | 0.22 | 0.32 | 0.27 | 0.32 | -0.03 | -8.58% | 0.01 | 57 | 2,659 | 0.82 | -0.13 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 31.50 | 0.16 | 0.70 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.86 | -0.14 | 0.05 | -0.06 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 32.00 | 0.20 | 0.45 | 0.33 | 0.31 | -0.19 | -38.00% | 0.01 | 167 | 4,296 | 0.73 | -0.17 | 0.05 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 32.50 | 0.47 | 0.58 | 0.53 | 0.48 | -0.10 | -17.25% | 0.02 | 280 | 284 | 0.80 | -0.20 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 33.00 | 0.57 | 0.70 | 0.64 | 0.62 | -0.04 | -6.07% | 0.02 | 349 | 3,153 | 0.79 | -0.23 | 0.07 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 33.50 | 0.70 | 0.84 | 0.77 | 0.77 | -0.06 | -7.23% | 0.02 | 265 | 279 | 0.79 | -0.26 | 0.08 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 34.00 | 0.86 | 1.01 | 0.94 | 0.92 | -0.18 | -16.37% | 0.03 | 247 | 2,441 | 0.79 | -0.30 | 0.08 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 1.25 | 1.42 | 1.34 | 1.33 | -0.09 | -6.34% | 0.04 | 459 | 15,323 | 0.79 | -0.39 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 1.74 | 1.94 | 1.84 | 1.73 | -0.19 | -9.90% | 0.05 | 99 | 234 | 0.80 | -0.48 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 2.33 | 2.52 | 2.43 | 1.86 | -0.60 | -24.39% | 0.07 | 1,994 | 1,709 | 0.80 | -0.58 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 38.00 | 2.09 | 4.05 | 3.07 | 2.88 | -5.12 | -64.00% | 0.08 | 43 | 50 | 1.25 | -0.66 | 0.08 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 1.85 | 5.70 | 3.78 | 3.91 | 0.00 | 0.00% | 0.10 | 0 | 62 | 1.69 | -0.73 | 0.08 | -0.08 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 3.45 | 5.95 | 4.70 | 4.60 | -0.22 | -4.57% | 0.12 | 24 | 6,760 | 1.49 | -0.79 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 4.35 | 7.40 | 5.88 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.83 | -0.84 | 0.05 | -0.06 | 12/9/2025 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 4.50 | 8.30 | 6.40 | 11.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.91 | -0.87 | 0.04 | -0.05 | 12/17/2025 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 5.40 | 8.65 | 7.03 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.70 | -0.90 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 44.00 | 6.25 | 9.55 | 7.90 | % | 0.18 | 0 | 0 | 1.75 | -0.94 | 0.03 | -0.03 | 1/7/2026 3:59:52 PM EST | |||
| 45.00 | 7.20 | 11.00 | 9.10 | 14.06 | 0.00 | 0.00% | 0.20 | 0 | 3,041 | 2.09 | -0.94 | 0.02 | -0.03 | 12/30/2025 | 1/7/2026 3:59:52 PM EST |
| 46.00 | 8.20 | 11.45 | 9.83 | 16.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.89 | -0.97 | 0.02 | -0.02 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 9.15 | 13.10 | 11.13 | 11.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.33 | -0.97 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 48.00 | 10.15 | 14.00 | 12.08 | 12.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.37 | -0.98 | 0.01 | -0.02 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 11.10 | 15.10 | 13.10 | 24.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.51 | -0.99 | 0.01 | -0.01 | 12/1/2025 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 12.10 | 16.00 | 14.05 | 14.43 | 0.00 | 0.00% | 0.28 | 0 | 1,095 | 2.54 | -0.99 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 51.00 | 13.05 | 17.05 | 15.05 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 52.00 | 14.10 | 17.95 | 16.03 | % | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 53.00 | 15.10 | 18.95 | 17.03 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 55.00 | 17.30 | 20.95 | 19.13 | 22.60 | 0.00 | 0.00% | 0.35 | 0 | 192 | 2.89 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 22.10 | 25.30 | 23.70 | 25.90 | 0.00 | 0.00% | 0.39 | 0 | 16 | 2.81 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 27.85 | 30.40 | 29.13 | 34.34 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 32.10 | 35.40 | 33.75 | 39.20 | 0.00 | 0.00% | 0.48 | 0 | 18 | 3.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 75.00 | 37.85 | 40.40 | 39.13 | 48.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 3:59:52 PM EST |
| 80.00 | 42.85 | 45.40 | 44.13 | 55.86 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:52 PM EST |
| 85.00 | 47.85 | 50.40 | 49.13 | 59.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:52 PM EST |
| 90.00 | 52.85 | 55.40 | 54.13 | 67.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:52 PM EST |
| 95.00 | 57.10 | 60.40 | 58.75 | 64.06 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 100.00 | 62.85 | 65.95 | 64.40 | 64.73 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 105.00 | 67.85 | 70.40 | 69.13 | 79.73 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 110.00 | 72.85 | 75.40 | 74.13 | 84.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:52 PM EST |
| 115.00 | 77.10 | 80.40 | 78.75 | 89.95 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:52 PM EST |
| 120.00 | 82.85 | 85.40 | 84.13 | 94.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:52 PM EST |
| 125.00 | 87.10 | 90.95 | 89.03 | 93.54 | 0.00 | 0.00% | 0.71 | 0 | 5 | 5.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 130.00 | 92.85 | 95.40 | 94.13 | 96.82 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:52 PM EST |
| 135.00 | 97.10 | 100.95 | 99.03 | 111.38 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:52 PM EST |
| 140.00 | 102.10 | 105.40 | 103.75 | 116.36 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:52 PM EST |
| 145.00 | 107.10 | 110.40 | 108.75 | 121.33 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:52 PM EST |
| 150.00 | 112.85 | 115.40 | 114.13 | 123.25 | 0.00 | 0.00% | 0.76 | 0 | 3 | 5.65 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:52 PM EST |
| 155.00 | 117.85 | 120.40 | 119.13 | 128.27 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:52 PM EST |
| 160.00 | 122.85 | 125.40 | 124.13 | 128.80 | 0.00 | 0.00% | 0.78 | 0 | 3 | 5.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:52 PM EST |
| 165.00 | 127.55 | 131.15 | 129.35 | 130.90 | 0.00 | 0.00% | 0.78 | 0 | 463 | 6.51 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 170.00 | 132.85 | 135.95 | 134.40 | 145.31 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:52 PM EST |
| 175.00 | 137.85 | 140.40 | 139.13 | 147.07 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:52 PM EST |
| 180.00 | 142.10 | 145.40 | 143.75 | 155.59 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:52 PM EST |
| 185.00 | 147.10 | 150.95 | 149.03 | 142.81 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/7/2026 3:59:52 PM EST |
| 190.00 | 152.10 | 155.95 | 154.03 | 62.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 1/7/2026 3:59:52 PM EST |
| 195.00 | 157.10 | 160.95 | 159.03 | % | 0.82 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 200.00 | 162.10 | 165.95 | 164.03 | 172.08 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 1/7/2026 3:59:52 PM EST |
| 210.00 | 172.10 | 175.95 | 174.03 | 68.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 1/7/2026 3:59:52 PM EST |
| 220.00 | 182.10 | 185.95 | 184.03 | % | 0.84 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 230.00 | 192.85 | 195.40 | 194.13 | 204.07 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/7/2026 3:59:52 PM EST |