Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $30.62 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 16.55 | 28.70 | 0.00 | 0.00% | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 10.35 | 11.30 | 11.08 | +0.23 | +2.12% | 9 | 24 | 3.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.50 | 9.35 | 11.00 | 19.95 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 8.80 | 10.40 | 18.20 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:00 PM EST |
| 21.50 | 8.25 | 10.05 | 10.50 | 0.00 | 0.00% | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 8.35 | 9.20 | 9.62 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 7.55 | 9.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 23.00 | 6.85 | 8.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 23.50 | 6.30 | 7.45 | 9.10 | 0.00 | 0.00% | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 6.05 | 7.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 24.50 | 5.60 | 6.60 | 7.30 | 0.00 | 0.00% | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 5.20 | 6.20 | 6.02 | 0.00 | 0.00% | 0 | 68 | 1.73 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 25.50 | 4.30 | 6.10 | 5.91 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 26.00 | 4.05 | 5.20 | 4.85 | +0.10 | +2.11% | 2 | 39 | 1.68 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 26.50 | 3.90 | 4.65 | 3.40 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.97 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 27.00 | 3.00 | 4.35 | 4.05 | +0.15 | +3.85% | 1 | 49 | 1.12 | 0.96 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 27.50 | 2.83 | 3.95 | 3.30 | -0.70 | -17.50% | 1 | 7 | 1.00 | 0.94 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 28.00 | 2.68 | 2.82 | 2.80 | -0.15 | -5.09% | 34 | 69 | 0.88 | 0.91 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 28.50 | 1.34 | 2.96 | 2.67 | -0.12 | -4.31% | 2 | 12 | 0.96 | 0.87 | 0.09 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 29.00 | 1.80 | 2.04 | 1.97 | -0.40 | -16.88% | 17 | 203 | 0.78 | 0.81 | 0.12 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 29.50 | 1.29 | 1.69 | 1.61 | -0.33 | -17.01% | 5 | 53 | 0.70 | 0.74 | 0.15 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 1.01 | 1.24 | 1.22 | -0.28 | -18.67% | 84 | 677 | 0.67 | 0.65 | 0.18 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.50 | 0.62 | 1.07 | 0.80 | -0.31 | -27.93% | 75 | 281 | 0.68 | 0.55 | 0.20 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 31.00 | 0.58 | 0.68 | 0.68 | -0.27 | -28.43% | 997 | 1,483 | 0.70 | 0.45 | 0.20 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 31.50 | 0.42 | 0.53 | 0.56 | -0.19 | -25.34% | 405 | 908 | 0.73 | 0.35 | 0.19 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.00 | 0.34 | 0.37 | 0.37 | -0.25 | -40.33% | 1,243 | 1,241 | 0.76 | 0.27 | 0.17 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.50 | 0.21 | 0.31 | 0.26 | -0.23 | -46.94% | 582 | 809 | 0.78 | 0.21 | 0.15 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 33.00 | 0.20 | 0.22 | 0.21 | -0.19 | -47.50% | 667 | 3,128 | 0.83 | 0.16 | 0.12 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 33.50 | 0.14 | 0.17 | 0.17 | -0.16 | -48.49% | 603 | 615 | 0.85 | 0.13 | 0.10 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 34.00 | 0.11 | 0.14 | 0.13 | -0.12 | -48.00% | 773 | 1,211 | 0.89 | 0.10 | 0.08 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 34.50 | 0.09 | 0.11 | 0.12 | -0.10 | -45.46% | 380 | 798 | 0.92 | 0.08 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.09 | 0.10 | 0.09 | -0.09 | -50.00% | 669 | 1,552 | 0.99 | 0.06 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.50 | 0.06 | 0.09 | 0.08 | -0.07 | -46.67% | 220 | 1,252 | 1.01 | 0.05 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 36.00 | 0.06 | 0.07 | 0.07 | -0.07 | -50.00% | 559 | 1,000 | 1.06 | 0.04 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 36.50 | 0.04 | 0.09 | 0.07 | -0.03 | -30.00% | 42 | 332 | 1.12 | 0.03 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 37.00 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 334 | 528 | 1.14 | 0.03 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 584 | 1,132 | 1.23 | 0.02 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 168 | 1,017 | 1.22 | 0.02 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 38.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 568 | 1.24 | 0.01 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 54 | 391 | 1.28 | 0.01 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 39.50 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 2 | 1,056 | 1.27 | 0.01 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 425 | 6,692 | 1.36 | 0.01 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 348 | 1.99 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 22 | 333 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 10 | 54 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 173 | 504 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.08 | 0.08 | +0.01 | +14.29% | 1 | 20 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 4 | 808 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 43.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 74 | 2.40 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 40 | 315 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 44.50 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 144 | 1,762 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.16 | 0.01 | -0.03 | -75.00% | 8 | 188 | 2.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 46.50 | 0.01 | 0.07 | 0.01 | -0.27 | -96.43% | 10 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 57 | 2.32 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.66 | 0.18 | 0.00 | 0.00% | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 45 | 2.56 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 81 | 2.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 164 | 4,996 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 48 | 2.27 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 46 | 4.16 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 249 | 2.38 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 294 | 2.69 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 278 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 302 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.64 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 74 | 1.38 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 23.50 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 21 | 104 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.53 | 0.01 | -0.02 | -66.67% | 37 | 461 | 2.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.77 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 61 | 1,209 | 1.08 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 60 | 115 | 1.04 | -0.01 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 0.11 | 0.03 | -0.04 | -57.15% | 80 | 301 | 1.30 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 26.50 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 1 | 277 | 0.85 | -0.03 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 27.00 | 0.01 | 0.04 | 0.04 | -0.05 | -55.56% | 1,094 | 2,868 | 0.76 | -0.04 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 27.50 | 0.05 | 0.07 | 0.05 | -0.05 | -50.00% | 541 | 248 | 0.79 | -0.06 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 28.00 | 0.08 | 0.10 | 0.10 | -0.03 | -23.08% | 310 | 736 | 0.76 | -0.09 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 28.50 | 0.12 | 0.15 | 0.13 | -0.07 | -35.00% | 170 | 650 | 0.73 | -0.13 | 0.09 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 29.00 | 0.19 | 0.22 | 0.19 | -0.13 | -40.63% | 844 | 584 | 0.71 | -0.19 | 0.12 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 29.50 | 0.30 | 0.34 | 0.29 | -0.18 | -38.30% | 142 | 768 | 0.70 | -0.26 | 0.15 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.46 | 0.51 | 0.50 | -0.13 | -20.64% | 669 | 2,270 | 0.70 | -0.35 | 0.18 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.50 | 0.66 | 0.74 | 0.71 | +0.02 | +2.90% | 271 | 501 | 0.71 | -0.45 | 0.20 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 31.00 | 0.96 | 1.09 | 0.96 | -0.04 | -4.00% | 586 | 1,323 | 0.76 | -0.55 | 0.20 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 31.50 | 0.82 | 1.37 | 1.16 | -0.27 | -18.89% | 16 | 332 | 0.53 | -0.65 | 0.19 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.00 | 1.65 | 1.75 | 1.70 | -0.03 | -1.74% | 158 | 678 | 0.77 | -0.73 | 0.17 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.50 | 2.03 | 2.18 | 1.95 | -0.13 | -6.25% | 107 | 577 | 0.79 | -0.79 | 0.15 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 33.00 | 2.38 | 2.61 | 2.44 | -0.18 | -6.87% | 13 | 543 | 0.75 | -0.84 | 0.12 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 33.50 | 2.85 | 3.05 | 2.72 | -0.11 | -3.89% | 5 | 218 | 0.94 | -0.87 | 0.10 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 34.00 | 3.15 | 4.20 | 3.35 | +0.25 | +8.07% | 7 | 437 | 1.26 | -0.90 | 0.08 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 34.50 | 3.75 | 4.15 | 3.89 | +0.04 | +1.04% | 4 | 131 | 1.24 | -0.92 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 4.35 | 4.60 | 4.18 | +0.03 | +0.73% | 11 | 728 | 1.04 | -0.94 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.50 | 4.05 | 5.15 | 4.61 | -0.36 | -7.25% | 5 | 53 | 1.44 | -0.95 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 36.00 | 5.10 | 5.90 | 5.30 | -0.48 | -8.31% | 3 | 102 | 1.54 | -0.96 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 36.50 | 5.60 | 6.05 | 5.63 | -0.07 | -1.23% | 1 | 31 | 1.78 | -0.97 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 37.00 | 5.90 | 6.50 | 6.25 | +0.17 | +2.80% | 21 | 166 | 1.44 | -0.97 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 37.50 | 5.95 | 7.05 | 6.66 | +0.51 | +8.30% | 1 | 10 | 1.63 | -0.98 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 6.90 | 7.65 | 7.25 | 0.00 | 0.00% | 5 | 118 | 1.80 | -0.98 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 38.50 | 7.10 | 8.05 | 7.62 | -0.68 | -8.20% | 1 | 33 | 1.78 | -0.99 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 7.75 | 8.45 | 8.15 | +0.04 | +0.50% | 8 | 121 | 1.61 | -0.99 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 39.50 | 8.60 | 9.10 | 9.30 | 0.00 | 0.00% | 0 | 66 | 1.82 | -0.99 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 8.65 | 9.45 | 8.93 | -0.30 | -3.25% | 1 | 94 | 1.89 | -0.99 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 40.50 | 8.90 | 10.05 | 9.75 | 0.00 | 0.00% | 0 | 11 | 2.18 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 9.40 | 11.15 | 10.13 | 0.00 | 0.00% | 0 | 29 | 2.25 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 41.50 | 10.15 | 11.60 | 10.42 | 0.00 | 0.00% | 0 | 18 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 10.45 | 11.55 | 10.87 | 0.00 | 0.00% | 0 | 23 | 2.15 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 42.50 | 11.00 | 12.55 | 11.67 | 0.00 | 0.00% | 0 | 4 | 2.46 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 12.10 | 12.60 | 13.06 | 0.00 | 0.00% | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 43.50 | 11.60 | 13.60 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 44.00 | 12.95 | 13.90 | 10.77 | 0.00 | 0.00% | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 44.50 | 12.90 | 14.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 13.60 | 14.75 | 14.20 | 0.00 | 0.00% | 0 | 4 | 2.65 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 45.50 | 14.15 | 15.05 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 46.00 | 14.70 | 15.80 | 11.25 | 0.00 | 0.00% | 0 | 10 | 2.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 46.50 | 14.85 | 16.10 | 14.80 | 0.00 | 0.00% | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 15.80 | 16.75 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 16.40 | 17.05 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 48.00 | 16.85 | 18.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 49.00 | 18.10 | 18.95 | 18.34 | 0.00 | 0.00% | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 18.45 | 19.55 | 18.96 | +1.91 | +11.21% | 1 | 6 | 3.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 51.00 | 20.10 | 20.65 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 52.00 | 20.35 | 22.30 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 55.00 | 23.75 | 24.70 | 24.12 | 0.00 | 0.00% | 0 | 8 | 3.31 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 28.80 | 29.85 | 20.40 | 0.00 | 0.00% | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 33.70 | 34.95 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 38.65 | 39.80 | 33.85 | 0.00 | 0.00% | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 43.80 | 45.20 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 48.50 | 49.85 | 40.30 | 0.00 | 0.00% | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 53.70 | 55.00 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |