Options Chain for USA RARE EARTH INC COM (USAR) - $19.68 as of 10/30/2025 9:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 16.80 | 15.25 | 27.39 | 0.00 | 0.00% | 3.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:51 PM EST |
| 8.00 | 10.70 | 13.80 | 12.25 | % | 1.53 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 9.00 | 9.80 | 12.80 | 11.30 | % | 1.26 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 10.00 | 8.80 | 11.80 | 10.30 | % | 1.03 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 7.50 | 10.80 | 9.15 | 25.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:51 PM EST |
| 12.00 | 6.50 | 9.70 | 8.10 | % | 0.67 | 0 | 0 | 5.33 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 12.50 | 6.10 | 8.50 | 7.30 | 13.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.03 | 0.98 | 0.01 | -0.02 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 13.00 | 6.10 | 8.10 | 7.10 | % | 0.55 | 0 | 0 | 3.94 | 0.98 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 13.50 | 4.60 | 8.10 | 6.35 | 14.07 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.37 | 0.97 | 0.02 | -0.03 | 10/3/2025 | 10/30/2025 3:59:51 PM EST |
| 14.00 | 4.50 | 8.00 | 6.25 | 7.30 | -0.20 | -2.67% | 0.45 | 1 | 2 | 4.74 | 0.95 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 4.20 | 6.80 | 5.50 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.51 | 0.94 | 0.03 | -0.04 | 10/6/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 4.00 | 6.40 | 5.20 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.40 | 0.91 | 0.04 | -0.05 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 4.00 | 5.40 | 4.70 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.59 | 0.89 | 0.04 | -0.06 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 3.80 | 5.40 | 4.60 | 3.60 | -5.11 | -58.67% | 0.29 | 25 | 10 | 2.96 | 0.86 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 3.40 | 4.60 | 4.00 | 4.00 | 0.00 | 0.00% | 0.24 | 51 | 53 | 1.60 | 0.83 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.00 | 3.10 | 4.20 | 3.65 | 4.06 | +0.06 | +1.50% | 0.21 | 1 | 10 | 1.70 | 0.79 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 2.75 | 3.80 | 3.28 | 2.80 | -10.25 | -78.55% | 0.19 | 6 | 19 | 1.67 | 0.75 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 2.15 | 3.20 | 2.68 | 2.75 | -0.61 | -18.16% | 0.15 | 13 | 69 | 1.38 | 0.71 | 0.08 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 2.15 | 3.00 | 2.58 | 2.40 | -9.75 | -80.25% | 0.14 | 4 | 67 | 1.60 | 0.67 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 2.05 | 2.35 | 2.20 | 2.15 | -1.55 | -41.90% | 0.12 | 103 | 8 | 1.52 | 0.62 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.50 | 1.70 | 2.20 | 1.95 | 2.11 | -0.34 | -13.88% | 0.10 | 309 | 137 | 1.52 | 0.58 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 1.65 | 1.85 | 1.75 | 1.85 | -0.32 | -14.75% | 0.09 | 480 | 226 | 1.57 | 0.53 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.50 | 1.35 | 1.85 | 1.60 | 1.50 | -0.50 | -25.00% | 0.08 | 261 | 183 | 1.60 | 0.49 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 1.20 | 1.55 | 1.38 | 1.53 | -0.47 | -23.50% | 0.07 | 220 | 450 | 1.57 | 0.45 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.50 | 0.85 | 1.50 | 1.18 | 1.30 | -0.40 | -23.53% | 0.05 | 25 | 359 | 1.54 | 0.42 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 0.85 | 1.25 | 1.05 | 1.20 | -0.14 | -10.45% | 0.05 | 118 | 89 | 1.57 | 0.38 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 0.85 | 1.20 | 1.03 | 1.03 | -0.22 | -17.60% | 0.05 | 46 | 521 | 1.67 | 0.35 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.00 | 0.60 | 1.15 | 0.88 | 1.10 | -0.07 | -5.99% | 0.04 | 140 | 208 | 1.59 | 0.32 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 0.60 | 0.95 | 0.78 | 0.74 | -0.16 | -17.78% | 0.03 | 240 | 484 | 1.60 | 0.30 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 0.55 | 0.85 | 0.70 | 0.80 | +0.15 | +23.08% | 0.03 | 60 | 181 | 1.65 | 0.27 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.50 | 0.55 | 0.80 | 0.68 | 0.71 | +0.06 | +9.24% | 0.03 | 25 | 218 | 1.74 | 0.25 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.12 | -17.91% | 0.03 | 142 | 1,645 | 1.69 | 0.22 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 0.40 | 0.65 | 0.53 | 0.51 | -0.22 | -30.14% | 0.02 | 11 | 109 | 1.74 | 0.21 | 0.05 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.02 | 78 | 235 | 1.74 | 0.19 | 0.05 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.18 | -31.04% | 0.02 | 13 | 172 | 1.78 | 0.17 | 0.05 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.02 | 1,050 | 1,089 | 1.86 | 0.16 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.03 | +8.11% | 0.01 | 25 | 100 | 1.89 | 0.14 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 0.25 | 0.50 | 0.38 | 0.38 | +0.04 | +11.77% | 0.01 | 106 | 238 | 1.92 | 0.13 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.50 | 0.20 | 0.50 | 0.35 | 0.30 | -0.08 | -21.06% | 0.01 | 30 | 156 | 1.93 | 0.12 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 57 | 234 | 1.96 | 0.11 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 96 | 102 | 1.89 | 0.10 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 31 | 2,302 | 1.83 | 0.09 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.50 | 0.10 | 1.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.35 | 0.07 | 0.03 | -0.05 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 8 | 395 | 1.94 | 0.07 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.50 | 0.10 | 1.25 | 0.68 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.60 | 0.06 | 0.02 | -0.04 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.07 | -33.34% | 0.01 | 4 | 316 | 2.04 | 0.05 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 0.05 | 1.25 | 0.65 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.61 | 0.05 | 0.02 | -0.03 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 3 | 253 | 2.03 | 0.04 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 8 | 2.76 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 19 | 220 | 2.12 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 30 | 496 | 2.16 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.24 | 0.03 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 2,002 | 4,306 | 2.19 | 0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 163 | 3.02 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 203 | 3.11 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 352 | 1,475 | 3.19 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 4.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.00 | 8 | 54 | 2.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 170 | 4.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.01 | 2,830 | 339 | 3.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 5 | 85 | 3.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 125 | 5.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.85 | 0.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 7 | 96 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.90 | 0.45 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 88 | 4.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.14 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 36 | 4.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 50 | 154 | 4.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.93 | -0.01 | 0.01 | -0.01 | 9/29/2025 | 10/30/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 3,082 | 1.94 | -0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 103 | 36 | 1.57 | -0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.32 | +0.27 | +540.00% | 0.01 | 50 | 53 | 2.19 | -0.03 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 244 | 165 | 1.51 | -0.05 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 0.05 | 0.40 | 0.23 | 0.15 | -0.02 | -11.77% | 0.02 | 351 | 49 | 1.63 | -0.06 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 142 | 322 | 1.45 | -0.09 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 0.05 | 0.40 | 0.23 | 1.11 | +0.81 | +270.00% | 0.01 | 50 | 6 | 1.37 | -0.11 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.23 | -47.92% | 0.02 | 34 | 136 | 1.42 | -0.14 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 0.30 | 0.70 | 0.50 | 0.51 | +0.01 | +2.00% | 0.03 | 158 | 86 | 1.54 | -0.17 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.00 | 0.30 | 0.85 | 0.58 | 0.59 | -0.01 | -1.67% | 0.03 | 178 | 134 | 1.47 | -0.21 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.71 | -0.13 | -15.48% | 0.04 | 30 | 130 | 1.46 | -0.25 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.15 | -15.00% | 0.05 | 66 | 274 | 1.47 | -0.29 | 0.08 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 0.90 | 1.25 | 1.08 | 1.05 | -0.27 | -20.46% | 0.06 | 41 | 62 | 1.47 | -0.33 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 1.30 | 1.60 | 1.45 | 1.37 | -0.08 | -5.52% | 0.08 | 117 | 448 | 1.61 | -0.38 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.50 | 1.50 | 1.75 | 1.63 | 1.50 | -0.05 | -3.23% | 0.08 | 70 | 153 | 1.55 | -0.42 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 1.85 | 2.35 | 2.10 | 1.93 | +0.23 | +13.53% | 0.11 | 306 | 860 | 1.64 | -0.47 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.50 | 1.85 | 2.75 | 2.30 | 2.10 | -0.31 | -12.87% | 0.11 | 15 | 127 | 1.65 | -0.51 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 2.25 | 2.95 | 2.60 | 2.40 | +0.40 | +20.00% | 0.12 | 73 | 204 | 1.64 | -0.55 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.50 | 2.50 | 4.00 | 3.25 | 2.95 | +0.10 | +3.51% | 0.15 | 5 | 38 | 1.91 | -0.58 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 2.90 | 4.20 | 3.55 | 3.04 | -0.06 | -1.94% | 0.16 | 14 | 130 | 1.88 | -0.62 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 3.20 | 4.50 | 3.85 | 3.40 | -0.60 | -15.00% | 0.17 | 30 | 78 | 1.82 | -0.65 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.00 | 3.60 | 4.90 | 4.25 | 3.80 | -0.13 | -3.31% | 0.18 | 13 | 108 | 1.84 | -0.68 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 3.90 | 5.00 | 4.45 | 4.22 | -0.28 | -6.23% | 0.19 | 4 | 189 | 1.64 | -0.70 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 4.50 | 6.10 | 5.30 | 4.72 | +0.07 | +1.51% | 0.22 | 7 | 335 | 2.08 | -0.73 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.50 | 4.60 | 5.70 | 5.15 | 5.05 | -0.19 | -3.63% | 0.21 | 3 | 131 | 2.15 | -0.75 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 5.30 | 6.00 | 5.65 | 5.60 | +0.05 | +0.91% | 0.23 | 31 | 439 | 1.60 | -0.78 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 5.40 | 8.00 | 6.70 | 6.03 | 0.00 | 0.00% | 0.26 | 0 | 29 | 3.54 | -0.79 | 0.05 | -0.09 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 5.80 | 6.90 | 6.35 | 6.73 | +0.11 | +1.67% | 0.24 | 5 | 294 | 2.12 | -0.81 | 0.05 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.50 | 6.30 | 7.40 | 6.85 | 7.60 | +0.60 | +8.58% | 0.26 | 1 | 208 | 2.21 | -0.83 | 0.05 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 6.80 | 7.80 | 7.30 | 7.90 | +0.40 | +5.34% | 0.27 | 8 | 206 | 2.05 | -0.84 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 7.20 | 8.80 | 8.00 | 8.44 | +1.18 | +16.26% | 0.29 | 1 | 167 | 2.80 | -0.86 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 7.60 | 9.60 | 8.60 | 8.10 | -0.45 | -5.27% | 0.31 | 5 | 111 | 3.17 | -0.87 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.50 | 8.50 | 10.00 | 9.25 | 8.87 | 0.00 | 0.00% | 0.32 | 0 | 112 | 3.16 | -0.88 | 0.04 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 8.60 | 10.00 | 9.30 | 9.30 | -0.20 | -2.11% | 0.32 | 14 | 93 | 2.70 | -0.89 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 8.30 | 11.20 | 9.75 | 9.70 | +1.40 | +16.87% | 0.33 | 11 | 40 | 3.50 | -0.90 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 9.80 | 10.70 | 10.25 | 10.20 | -0.25 | -2.40% | 0.34 | 8 | 144 | 2.61 | -0.91 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.50 | 9.70 | 12.20 | 10.95 | 10.35 | 0.00 | 0.00% | 0.36 | 0 | 13 | 3.65 | -0.93 | 0.03 | -0.05 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 10.70 | 12.10 | 11.40 | 11.15 | -0.30 | -2.62% | 0.37 | 2 | 185 | 3.09 | -0.93 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.50 | 9.90 | 13.10 | 11.50 | 12.15 | +0.75 | +6.58% | 0.37 | 1 | 12 | 3.69 | -0.94 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 11.00 | 12.70 | 11.85 | 12.00 | 0.00 | 0.00% | 0.37 | 0 | 105 | 2.72 | -0.95 | 0.02 | -0.04 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 10.80 | 13.70 | 12.25 | 12.67 | +0.62 | +5.15% | 0.38 | 9 | 21 | 3.40 | -0.95 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 11.30 | 13.90 | 12.60 | 13.82 | +1.42 | +11.46% | 0.38 | 8 | 66 | 3.10 | -0.96 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.50 | 11.80 | 15.10 | 13.45 | 13.56 | +3.51 | +34.93% | 0.40 | 1 | 2 | 3.95 | -0.97 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 12.30 | 15.60 | 13.95 | 13.40 | 0.00 | 0.00% | 0.41 | 0 | 32 | 4.01 | -0.97 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 14.40 | 15.70 | 15.05 | 15.05 | +1.35 | +9.86% | 0.43 | 6 | 175 | 3.05 | -0.97 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 14.30 | 18.20 | 16.25 | 15.77 | +0.50 | +3.28% | 0.45 | 5 | 20 | 4.83 | -0.97 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 15.30 | 19.10 | 17.20 | 17.50 | +1.79 | +11.40% | 0.46 | 2 | 54 | 4.85 | -0.98 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 16.30 | 20.10 | 18.20 | 17.80 | 0.00 | 0.00% | 0.48 | 0 | 15 | 4.96 | -0.99 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 17.30 | 21.10 | 19.20 | 18.87 | 0.00 | 0.00% | 0.49 | 0 | 31 | 5.06 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 18.50 | 22.10 | 20.30 | 20.30 | +0.30 | +1.50% | 0.51 | 1 | 62 | 5.16 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 19.30 | 23.10 | 21.20 | 17.50 | 0.00 | 0.00% | 0.52 | 0 | 55 | 5.25 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 20.30 | 24.10 | 22.20 | 22.45 | 0.00 | 0.00% | 0.53 | 0 | 7 | 5.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 21.20 | 25.10 | 23.15 | 10.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.43 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 22.20 | 26.10 | 24.15 | 16.16 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.52 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 23.20 | 27.10 | 25.15 | 25.10 | +8.90 | +54.94% | 0.56 | 1 | 16 | 5.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 46.00 | 24.20 | 28.10 | 26.15 | % | 0.57 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 47.00 | 25.20 | 29.10 | 27.15 | 22.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.77 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 48.00 | 26.90 | 30.10 | 28.50 | % | 0.59 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 49.00 | 27.20 | 31.10 | 29.15 | % | 0.59 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 50.00 | 28.20 | 32.10 | 30.15 | 25.23 | 0.00 | 0.00% | 0.60 | 0 | 2 | 5.99 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 29.20 | 33.00 | 31.10 | 29.97 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 52.00 | 30.20 | 34.00 | 32.10 | % | 0.62 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 53.00 | 31.20 | 35.10 | 33.15 | 16.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 6.20 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:51 PM EST |
| 54.00 | 32.20 | 36.10 | 34.15 | % | 0.63 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 55.00 | 33.20 | 37.10 | 35.15 | % | 0.64 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 56.00 | 34.90 | 38.10 | 36.50 | % | 0.65 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 60.00 | 38.20 | 42.10 | 40.15 | % | 0.67 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 63.00 | 41.20 | 45.10 | 43.15 | % | 0.68 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |