Options Chain for BARRICK MNG CORP COM SHS (B) - $47.81 as of 1/9/2026 7:20:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 43.70 | 46.85 | 45.28 | 37.53 | 0.00 | 0.00% | 15.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 4:00:02 PM EST |
| 5.00 | 41.70 | 44.85 | 43.28 | 37.50 | 0.00 | 0.00% | 8.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 8.00 | 38.70 | 41.85 | 40.28 | 35.85 | 0.00 | 0.00% | 5.04 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 9.00 | 37.80 | 40.85 | 39.33 | 21.00 | 0.00 | 0.00% | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/9/2026 4:00:02 PM EST |
| 10.00 | 36.75 | 39.35 | 38.05 | 38.07 | +0.77 | +2.07% | 3.80 | 60 | 529 | 9.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 11.00 | 35.70 | 38.85 | 37.28 | 34.05 | 0.00 | 0.00% | 3.39 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 12.00 | 34.35 | 37.85 | 36.10 | 28.80 | 0.00 | 0.00% | 3.01 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 4:00:02 PM EST |
| 13.00 | 34.00 | 36.85 | 35.43 | 34.00 | 0.00 | 0.00% | 2.73 | 0 | 945 | 8.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 14.00 | 32.50 | 35.75 | 34.13 | 18.95 | 0.00 | 0.00% | 2.44 | 0 | 21 | 8.35 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 4:00:02 PM EST |
| 15.00 | 31.35 | 33.90 | 32.63 | 33.08 | +1.46 | +4.62% | 2.18 | 1 | 994 | 6.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 16.00 | 30.80 | 33.75 | 32.28 | 28.23 | 0.00 | 0.00% | 2.02 | 0 | 10 | 7.50 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:02 PM EST |
| 17.00 | 30.30 | 32.05 | 31.18 | 31.18 | +0.78 | +2.57% | 1.83 | 15 | 2,584 | 6.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 18.00 | 28.55 | 31.05 | 29.80 | 26.10 | 0.00 | 0.00% | 1.66 | 0 | 63 | 6.48 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 19.00 | 27.50 | 30.05 | 28.78 | 27.00 | 0.00 | 0.00% | 1.51 | 0 | 45 | 5.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 20.00 | 26.75 | 28.40 | 27.58 | 28.25 | +0.84 | +3.07% | 1.38 | 601 | 35,052 | 4.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 21.00 | 25.35 | 28.05 | 26.70 | 26.25 | 0.00 | 0.00% | 1.27 | 0 | 170 | 5.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 22.00 | 25.35 | 26.70 | 26.03 | 25.91 | +0.58 | +2.29% | 1.18 | 8 | 9,495 | 4.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 23.00 | 23.80 | 26.55 | 25.18 | 23.80 | 0.00 | 0.00% | 1.09 | 0 | 840 | 5.13 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 24.00 | 22.30 | 25.50 | 23.90 | 22.48 | 0.00 | 0.00% | 1.00 | 0 | 967 | 4.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 25.00 | 22.55 | 23.00 | 22.78 | 22.80 | +0.55 | +2.48% | 0.91 | 2,250 | 46,290 | 2.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 26.00 | 21.05 | 22.75 | 21.90 | 20.57 | 0.00 | 0.00% | 0.84 | 0 | 1,834 | 3.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 27.00 | 20.30 | 21.65 | 20.98 | 21.50 | +2.05 | +10.54% | 0.78 | 107 | 7,169 | 3.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 28.00 | 19.35 | 20.50 | 19.93 | 19.86 | +0.61 | +3.17% | 0.71 | 2 | 792 | 3.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 29.00 | 18.25 | 19.60 | 18.93 | 18.87 | +1.07 | +6.02% | 0.65 | 4 | 8,323 | 2.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 30.00 | 17.50 | 18.10 | 17.80 | 17.75 | +0.25 | +1.43% | 0.59 | 24 | 55,429 | 2.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 31.00 | 16.20 | 17.65 | 16.93 | 16.91 | +0.49 | +2.99% | 0.55 | 10 | 1,781 | 2.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 32.00 | 15.60 | 16.60 | 16.10 | 15.86 | +0.43 | +2.79% | 0.50 | 10 | 2,925 | 2.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 33.00 | 14.10 | 15.50 | 14.80 | 15.15 | +1.27 | +9.15% | 0.45 | 124 | 8,671 | 2.27 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 34.00 | 13.40 | 14.60 | 14.00 | 13.92 | +1.04 | +8.08% | 0.41 | 11 | 6,011 | 2.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 12.30 | 13.00 | 12.65 | 12.95 | +0.40 | +3.19% | 0.36 | 103 | 45,946 | 1.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 36.00 | 11.45 | 12.60 | 12.03 | 11.89 | +0.95 | +8.69% | 0.33 | 15 | 3,153 | 1.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 37.00 | 10.55 | 11.35 | 10.95 | 10.95 | +0.47 | +4.49% | 0.30 | 100 | 6,204 | 1.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 38.00 | 9.70 | 9.90 | 9.80 | 9.70 | +0.20 | +2.11% | 0.26 | 95 | 2,195 | 1.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 39.00 | 8.15 | 9.60 | 8.88 | 8.92 | +1.09 | +13.93% | 0.23 | 52 | 1,165 | 1.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 39.50 | 7.65 | 9.20 | 8.43 | 8.45 | +1.15 | +15.76% | 0.21 | 12 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 40.00 | 7.65 | 8.05 | 7.85 | 7.80 | +0.25 | +3.32% | 0.20 | 1,592 | 16,597 | 0.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 40.50 | 6.80 | 7.90 | 7.35 | 7.25 | +3.05 | +72.62% | 0.18 | 13 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 41.00 | 6.40 | 7.40 | 6.90 | 6.85 | +1.30 | +23.43% | 0.17 | 125 | 1,883 | 1.14 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 41.50 | 5.85 | 6.95 | 6.40 | 6.28 | +0.56 | +9.79% | 0.15 | 12 | 2 | 1.11 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 42.00 | 5.65 | 6.10 | 5.88 | 5.86 | +0.41 | +7.53% | 0.14 | 149 | 3,296 | 0.81 | 0.98 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 42.50 | 3.55 | 7.40 | 5.48 | 5.62 | +1.92 | +51.90% | 0.13 | 10 | 2 | 1.71 | 0.97 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 43.00 | 4.55 | 5.30 | 4.93 | 5.10 | +0.51 | +11.12% | 0.11 | 142 | 3,914 | 0.84 | 0.96 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 43.50 | 4.00 | 5.00 | 4.50 | 4.83 | +0.88 | +22.28% | 0.10 | 7 | 122 | 0.89 | 0.94 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 44.00 | 2.93 | 4.60 | 3.77 | 4.20 | +0.53 | +14.45% | 0.09 | 206 | 1,386 | 0.87 | 0.92 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 44.50 | 3.20 | 4.00 | 3.60 | 3.70 | +0.89 | +31.68% | 0.08 | 28 | 76 | 0.76 | 0.88 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 2.82 | 3.20 | 3.01 | 3.19 | +0.34 | +11.93% | 0.07 | 218 | 4,933 | 0.39 | 0.84 | 0.08 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 45.50 | 2.36 | 3.20 | 2.78 | 2.85 | +0.50 | +21.28% | 0.06 | 10 | 199 | 0.47 | 0.80 | 0.10 | -0.06 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 46.00 | 2.14 | 2.34 | 2.24 | 2.31 | +0.12 | +5.48% | 0.05 | 119 | 2,303 | 0.42 | 0.75 | 0.11 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 46.50 | 1.82 | 2.00 | 1.91 | 2.18 | +0.28 | +14.74% | 0.04 | 85 | 509 | 0.43 | 0.69 | 0.12 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 47.00 | 1.55 | 1.70 | 1.63 | 1.63 | +0.08 | +5.17% | 0.03 | 641 | 2,687 | 0.43 | 0.62 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 47.50 | 1.26 | 1.35 | 1.31 | 1.33 | +0.04 | +3.11% | 0.03 | 160 | 483 | 0.43 | 0.56 | 0.14 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 48.00 | 1.01 | 1.15 | 1.08 | 1.05 | -0.03 | -2.78% | 0.02 | 626 | 12,002 | 0.43 | 0.49 | 0.14 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 48.50 | 0.79 | 0.94 | 0.87 | 0.82 | -0.07 | -7.87% | 0.02 | 536 | 237 | 0.43 | 0.42 | 0.14 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 49.00 | 0.62 | 0.72 | 0.67 | 0.68 | -0.07 | -9.34% | 0.01 | 4,361 | 4,959 | 0.43 | 0.35 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 0.39 | 0.47 | 0.43 | 0.40 | -0.02 | -4.77% | 0.01 | 674 | 2,924 | 0.45 | 0.24 | 0.11 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 51.00 | 0.17 | 0.26 | 0.22 | 0.22 | -0.07 | -24.14% | 0.00 | 135 | 369 | 0.43 | 0.16 | 0.08 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 52.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.02 | -9.53% | 0.00 | 47 | 165 | 0.47 | 0.09 | 0.06 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.18 | 0.09 | 0.15 | +0.03 | +25.00% | 0.00 | 64 | 137 | 0.57 | 0.05 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.03 | 0.02 | -0.01 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.79 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 17 | 0.66 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 115 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 1/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,783 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45,529 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,997 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 3.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35,668 | 2.95 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 2.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 2.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32,894 | 2.51 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 2.38 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 40 | 36,964 | 2.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,958 | 4.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 577 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,991 | 1.77 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,814 | 3.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,569 | 1.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,031 | 1.99 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,681 | 1.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,932 | 1.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 1.35 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 30 | 10,397 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 1,797 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 21 | 1,635 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,469 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 71 | 735 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 40.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 104 | 4,199 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 0.14 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 642 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 50 | 2,284 | 0.72 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 564 | 0.66 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 42.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 116 | 3,852 | 0.55 | -0.02 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 42.50 | 0.04 | 0.16 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 294 | 0.55 | -0.03 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 43.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 176 | 2,712 | 0.52 | -0.04 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.54 | -0.06 | 0.04 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 44.00 | 0.11 | 0.43 | 0.27 | 0.14 | -0.09 | -39.13% | 0.01 | 145 | 1,758 | 0.55 | -0.08 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 44.50 | 0.14 | 0.30 | 0.22 | 0.20 | -0.05 | -20.00% | 0.00 | 17 | 1,161 | 0.48 | -0.12 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 0.16 | 0.35 | 0.26 | 0.28 | -0.12 | -30.00% | 0.01 | 363 | 1,394 | 0.45 | -0.16 | 0.08 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 45.50 | 0.29 | 0.41 | 0.35 | 0.35 | -0.20 | -36.37% | 0.01 | 62 | 585 | 0.45 | -0.20 | 0.10 | -0.06 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 46.00 | 0.41 | 0.51 | 0.46 | 0.44 | -0.23 | -34.33% | 0.01 | 376 | 912 | 0.44 | -0.25 | 0.11 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 46.50 | 0.54 | 0.68 | 0.61 | 0.59 | -0.23 | -28.05% | 0.01 | 63 | 330 | 0.44 | -0.31 | 0.12 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 47.00 | 0.72 | 0.87 | 0.80 | 0.80 | -0.18 | -18.37% | 0.02 | 226 | 233 | 0.44 | -0.38 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 47.50 | 0.91 | 1.09 | 1.00 | 0.97 | -0.44 | -31.21% | 0.02 | 138 | 115 | 0.45 | -0.44 | 0.14 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 48.00 | 1.21 | 1.32 | 1.27 | 1.24 | -0.33 | -21.02% | 0.03 | 167 | 58 | 0.44 | -0.51 | 0.14 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 48.50 | 1.50 | 1.62 | 1.56 | 1.38 | -0.74 | -34.91% | 0.03 | 521 | 30 | 0.45 | -0.58 | 0.14 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 49.00 | 1.80 | 1.99 | 1.90 | 1.89 | -1.04 | -35.50% | 0.04 | 57 | 53 | 0.45 | -0.65 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 2.36 | 2.74 | 2.55 | 2.34 | -1.76 | -42.93% | 0.05 | 7 | 41 | 0.47 | -0.76 | 0.11 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 51.00 | 2.92 | 3.70 | 3.31 | 3.21 | % | 0.06 | 10 | 0 | 0.59 | -0.84 | 0.08 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 52.00 | 3.30 | 5.35 | 4.33 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.00 | -0.91 | 0.06 | -0.04 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 53.00 | 4.25 | 6.30 | 5.28 | % | 0.10 | 0 | 0 | 1.08 | -0.95 | 0.03 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 54.00 | 5.20 | 7.15 | 6.18 | 10.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | -0.97 | 0.02 | -0.01 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 55.00 | 5.70 | 8.05 | 6.88 | 11.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -0.99 | 0.01 | -0.01 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 56.00 | 6.90 | 9.05 | 7.98 | % | 0.14 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 60.00 | 10.85 | 13.50 | 12.18 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST |