Options Chain for NEWMONT CORP COM (NEM) - $85.21 as of 10/10/2025 3:21:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 64.35 | 66.90 | 65.63 | 37.45 | 0.00 | 0.00% | 3.28 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/10/2025 2:59:03 PM EST |
| 22.50 | 61.85 | 64.40 | 63.13 | 54.85 | 0.00 | 0.00% | 2.81 | 0 | 2 | 7.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:03 PM EST |
| 25.00 | 59.35 | 61.90 | 60.63 | 42.10 | 0.00 | 0.00% | 2.43 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:59:03 PM EST |
| 27.50 | 56.85 | 59.40 | 58.13 | 19.85 | 0.00 | 0.00% | 2.11 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/10/2025 2:59:03 PM EST |
| 30.00 | 54.60 | 56.90 | 55.75 | 48.16 | 0.00 | 0.00% | 1.86 | 0 | 764 | 5.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:03 PM EST |
| 32.50 | 51.85 | 54.45 | 53.15 | 20.60 | 0.00 | 0.00% | 1.64 | 0 | 672 | 5.54 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/10/2025 2:59:03 PM EST |
| 35.00 | 49.35 | 51.95 | 50.65 | 42.40 | 0.00 | 0.00% | 1.45 | 0 | 333 | 5.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:03 PM EST |
| 37.50 | 46.90 | 49.40 | 48.15 | 30.00 | 0.00 | 0.00% | 1.28 | 0 | 35 | 4.78 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 2:59:03 PM EST |
| 40.00 | 44.65 | 46.90 | 45.78 | 43.24 | 0.00 | 0.00% | 1.14 | 0 | 1,222 | 4.46 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 42.50 | 41.85 | 44.45 | 43.15 | 46.50 | 0.00 | 0.00% | 1.02 | 0 | 404 | 4.19 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 45.00 | 39.40 | 42.00 | 40.70 | 40.31 | -1.80 | -4.28% | 0.90 | 2 | 2,200 | 3.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 47.50 | 37.10 | 39.45 | 38.28 | 40.50 | 0.00 | 0.00% | 0.81 | 0 | 543 | 3.63 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 50.00 | 34.85 | 36.95 | 35.90 | 35.90 | 0.00 | 0.00% | 0.72 | 0 | 1,486 | 3.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 52.50 | 31.85 | 34.45 | 33.15 | 35.35 | 0.00 | 0.00% | 0.63 | 0 | 970 | 3.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 55.00 | 29.35 | 31.55 | 30.45 | 30.72 | +0.47 | +1.56% | 0.55 | 3 | 733 | 2.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 57.50 | 27.10 | 29.00 | 28.05 | 27.15 | 0.00 | 0.00% | 0.49 | 0 | 1,165 | 2.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 60.00 | 24.60 | 26.65 | 25.63 | 26.14 | +0.54 | +2.11% | 0.43 | 1 | 3,449 | 2.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 62.50 | 22.10 | 23.05 | 22.58 | 22.60 | -3.60 | -13.74% | 0.36 | 2 | 4,084 | 1.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 65.00 | 19.75 | 21.50 | 20.63 | 20.80 | +0.54 | +2.67% | 0.32 | 1 | 1,706 | 1.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 67.50 | 17.40 | 19.15 | 18.28 | 18.50 | +0.30 | +1.65% | 0.27 | 1 | 1,214 | 1.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 69.00 | 15.40 | 17.75 | 16.58 | 18.20 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.65 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 70.00 | 14.65 | 15.50 | 15.08 | 15.00 | -0.30 | -1.97% | 0.22 | 46 | 3,847 | 1.06 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 71.00 | 13.40 | 15.20 | 14.30 | 12.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.02 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 72.00 | 12.65 | 14.45 | 13.55 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.40 | 0.99 | 0.00 | -0.02 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 72.50 | 12.40 | 14.00 | 13.20 | 13.50 | -1.93 | -12.51% | 0.18 | 13 | 1,383 | 1.31 | 0.98 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 73.00 | 11.65 | 13.40 | 12.53 | 16.39 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.24 | 0.98 | 0.01 | -0.04 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 74.00 | 10.65 | 12.65 | 11.65 | 12.38 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.28 | 0.97 | 0.01 | -0.04 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 75.00 | 10.05 | 10.20 | 10.13 | 10.05 | +0.05 | +0.50% | 0.14 | 71 | 5,873 | 0.83 | 0.96 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 76.00 | 8.90 | 10.65 | 9.78 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.16 | 0.94 | 0.02 | -0.06 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 77.00 | 7.90 | 8.80 | 8.35 | 7.85 | -0.34 | -4.16% | 0.11 | 2 | 38 | 0.78 | 0.93 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 77.50 | 7.65 | 8.30 | 7.98 | 8.10 | +0.34 | +4.39% | 0.10 | 139 | 1,594 | 0.71 | 0.92 | 0.03 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 78.00 | 6.80 | 8.45 | 7.63 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.92 | 0.91 | 0.03 | -0.08 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 79.00 | 6.15 | 7.50 | 6.83 | 8.47 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.57 | 0.88 | 0.04 | -0.09 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 80.00 | 5.45 | 5.55 | 5.50 | 5.50 | -0.25 | -4.35% | 0.07 | 31 | 1,876 | 0.46 | 0.84 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 81.00 | 4.50 | 4.95 | 4.73 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.43 | 0.80 | 0.05 | -0.12 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 82.00 | 3.85 | 4.05 | 3.95 | 4.20 | +0.44 | +11.71% | 0.05 | 2 | 562 | 0.43 | 0.74 | 0.06 | -0.13 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 82.50 | 3.45 | 3.70 | 3.58 | 3.55 | +0.04 | +1.14% | 0.04 | 4 | 1,373 | 0.43 | 0.70 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 83.00 | 3.10 | 3.35 | 3.23 | 3.20 | +0.12 | +3.90% | 0.04 | 14 | 550 | 0.43 | 0.67 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 84.00 | 2.57 | 2.75 | 2.66 | 2.74 | -0.10 | -3.53% | 0.03 | 122 | 998 | 0.43 | 0.60 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 85.00 | 1.97 | 2.13 | 2.05 | 2.06 | -0.19 | -8.45% | 0.02 | 196 | 3,033 | 0.44 | 0.52 | 0.08 | -0.16 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 86.00 | 1.59 | 1.71 | 1.65 | 1.69 | -0.07 | -3.98% | 0.02 | 350 | 477 | 0.44 | 0.44 | 0.08 | -0.15 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 87.00 | 1.22 | 1.28 | 1.25 | 1.33 | -0.15 | -10.14% | 0.01 | 176 | 854 | 0.43 | 0.37 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 88.00 | 0.92 | 1.01 | 0.97 | 0.94 | -0.14 | -12.97% | 0.01 | 460 | 583 | 0.44 | 0.31 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 89.00 | 0.66 | 0.78 | 0.72 | 0.75 | -0.07 | -8.54% | 0.01 | 170 | 966 | 0.44 | 0.25 | 0.06 | -0.12 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 90.00 | 0.50 | 0.58 | 0.54 | 0.55 | -0.10 | -15.39% | 0.01 | 629 | 2,620 | 0.45 | 0.20 | 0.05 | -0.11 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 91.00 | 0.33 | 0.49 | 0.41 | 0.41 | -0.10 | -19.61% | 0.00 | 16 | 932 | 0.45 | 0.15 | 0.04 | -0.09 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 92.00 | 0.27 | 0.34 | 0.31 | 0.32 | -0.08 | -20.00% | 0.00 | 53 | 619 | 0.47 | 0.12 | 0.04 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 92.50 | 0.01 | 0.37 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.52 | 0.10 | 0.03 | -0.07 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 93.00 | 0.19 | 0.26 | 0.23 | 0.19 | -0.03 | -13.64% | 0.00 | 73 | 35 | 0.46 | 0.09 | 0.03 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 94.00 | 0.12 | 1.33 | 0.73 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.66 | 0.06 | 0.02 | -0.05 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 95.00 | 0.11 | 0.15 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 540 | 1,601 | 0.49 | 0.06 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 96.00 | 0.03 | 0.73 | 0.38 | 0.72 | +0.59 | +453.85% | 0.00 | 1 | 902 | 0.61 | 0.04 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 97.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.01 | -0.02 | 10/10/2025 2:59:03 PM EST | |||
| 98.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.02 | 0.01 | -0.02 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 99.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 100.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 349 | 0.56 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 101.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 10/10/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 323 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/10/2025 2:59:03 PM EST |
| 32.50 | 0.00 | 0.24 | 0.12 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,623 | 3.23 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,895 | 2.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,072 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,213 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 1,548 | 1.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 4,192 | 0.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 2,318 | 0.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 68 | 3,168 | 0.61 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.02 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 72.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 72.50 | 0.01 | 0.35 | 0.18 | 0.01 | -0.16 | -94.12% | 0.00 | 5 | 3,813 | 0.65 | -0.02 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 73.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 26 | 13 | 0.60 | -0.02 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 74.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 36 | 0.62 | -0.03 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 75.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 519 | 2,971 | 0.54 | -0.04 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 76.00 | 0.11 | 0.18 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.51 | -0.06 | 0.02 | -0.06 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 77.00 | 0.16 | 0.20 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 377 | 0.49 | -0.07 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 77.50 | 0.19 | 0.23 | 0.21 | 0.20 | -0.08 | -28.58% | 0.00 | 9 | 1,852 | 0.49 | -0.08 | 0.03 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 78.00 | 0.21 | 0.32 | 0.27 | 0.14 | -0.17 | -54.84% | 0.00 | 38 | 250 | 0.49 | -0.09 | 0.03 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 79.00 | 0.31 | 0.36 | 0.34 | 0.35 | -0.06 | -14.64% | 0.00 | 51 | 667 | 0.47 | -0.12 | 0.04 | -0.09 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 80.00 | 0.43 | 0.50 | 0.47 | 0.47 | -0.01 | -2.09% | 0.01 | 736 | 4,343 | 0.46 | -0.16 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 81.00 | 0.60 | 0.69 | 0.65 | 0.68 | -0.03 | -4.23% | 0.01 | 125 | 609 | 0.46 | -0.20 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 82.00 | 0.83 | 0.94 | 0.89 | 0.88 | -0.01 | -1.13% | 0.01 | 831 | 350 | 0.45 | -0.26 | 0.06 | -0.13 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 82.50 | 0.98 | 1.08 | 1.03 | 1.02 | +0.02 | +2.00% | 0.01 | 124 | 1,539 | 0.45 | -0.30 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 83.00 | 1.14 | 1.23 | 1.19 | 1.16 | +0.01 | +0.87% | 0.01 | 56 | 872 | 0.45 | -0.33 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 84.00 | 1.52 | 1.60 | 1.56 | 1.50 | -0.03 | -1.97% | 0.02 | 985 | 2,976 | 0.45 | -0.40 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 85.00 | 2.01 | 2.09 | 2.05 | 2.01 | +0.06 | +3.08% | 0.02 | 263 | 3,418 | 0.45 | -0.48 | 0.08 | -0.16 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 86.00 | 2.53 | 2.68 | 2.61 | 2.55 | -0.15 | -5.56% | 0.03 | 114 | 856 | 0.45 | -0.56 | 0.08 | -0.15 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 87.00 | 3.15 | 3.30 | 3.23 | 3.24 | +0.07 | +2.21% | 0.04 | 142 | 159 | 0.45 | -0.63 | 0.07 | -0.15 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 88.00 | 3.75 | 4.05 | 3.90 | 4.00 | +0.20 | +5.27% | 0.04 | 100 | 167 | 0.44 | -0.69 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 89.00 | 4.50 | 4.85 | 4.68 | 4.42 | -0.91 | -17.08% | 0.05 | 7 | 126 | 0.45 | -0.75 | 0.06 | -0.12 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 90.00 | 5.30 | 6.00 | 5.65 | 5.64 | -0.12 | -2.09% | 0.06 | 5 | 61 | 0.62 | -0.80 | 0.05 | -0.11 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 91.00 | 5.20 | 7.00 | 6.10 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.65 | -0.85 | 0.04 | -0.09 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 92.00 | 6.05 | 7.55 | 6.80 | % | 0.07 | 0 | 0 | 0.57 | -0.88 | 0.04 | -0.08 | 10/10/2025 2:59:03 PM EST | |||
| 92.50 | 6.15 | 8.00 | 7.08 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | -0.90 | 0.03 | -0.07 | 9/29/2025 | 10/10/2025 2:59:03 PM EST |
| 93.00 | 6.90 | 8.65 | 7.78 | % | 0.08 | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.07 | 10/10/2025 2:59:03 PM EST | |||
| 94.00 | 7.90 | 9.75 | 8.83 | 7.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.94 | 0.02 | -0.05 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 95.00 | 8.90 | 10.55 | 9.73 | 9.59 | +0.26 | +2.79% | 0.10 | 1 | 7 | 0.75 | -0.94 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 96.00 | 9.40 | 11.75 | 10.58 | % | 0.11 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 10/10/2025 2:59:03 PM EST | |||
| 97.00 | 10.40 | 12.35 | 11.38 | % | 0.12 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.02 | 10/10/2025 2:59:03 PM EST | |||
| 98.00 | 11.40 | 13.45 | 12.43 | % | 0.13 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.02 | 10/10/2025 2:59:03 PM EST | |||
| 99.00 | 12.40 | 14.25 | 13.33 | % | 0.13 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 100.00 | 13.90 | 15.40 | 14.65 | 20.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/16/2025 | 10/10/2025 2:59:03 PM EST |
| 101.00 | 14.40 | 16.55 | 15.48 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 105.00 | 18.75 | 20.50 | 19.63 | 17.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 110.00 | 23.35 | 25.25 | 24.30 | 23.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 115.00 | 28.30 | 30.55 | 29.43 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 120.00 | 33.40 | 35.70 | 34.55 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 125.00 | 38.70 | 40.25 | 39.48 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 130.00 | 43.35 | 45.35 | 44.35 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST |