Options Chain for IONQ INC COM (IONQ) - $41.47 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.55 | 27.30 | 26.93 | +1.29 | +5.04% | 2 | 2 | 6.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 25.55 | 26.30 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 17.00 | 24.10 | 25.70 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 18.00 | 23.15 | 25.70 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 19.00 | 22.15 | 24.25 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 21.30 | 23.10 | 19.30 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 20.00 | 22.25 | 18.66 | 0.00 | 0.00% | 0 | 12 | 5.42 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 19.35 | 21.25 | 15.30 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 18.90 | 19.70 | 18.23 | 0.00 | 0.00% | 0 | 5 | 3.87 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 18.70 | 19.15 | 17.80 | 0.00 | 0.00% | 0 | 5 | 6.40 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 23.50 | 17.90 | 19.90 | 17.95 | 0.00 | 0.00% | 0 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 24.00 | 17.50 | 18.20 | 17.96 | +0.71 | +4.12% | 1 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 24.50 | 17.20 | 17.70 | 17.51 | +10.36 | +144.90% | 1 | 29 | 3.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 16.55 | 17.20 | 17.75 | +0.25 | +1.43% | 1 | 105 | 3.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.50 | 15.55 | 17.55 | 13.50 | 0.00 | 0.00% | 0 | 7 | 4.12 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 15.45 | 16.55 | 13.47 | 0.00 | 0.00% | 0 | 6 | 4.19 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 26.50 | 14.25 | 15.65 | 17.05 | +2.93 | +20.76% | 10 | 76 | 3.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 27.00 | 13.85 | 15.20 | 16.42 | +5.27 | +47.27% | 14 | 32 | 4.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 27.50 | 12.65 | 16.30 | 17.00 | +1.80 | +11.85% | 1 | 96 | 4.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 28.00 | 13.40 | 14.55 | 16.25 | +1.80 | +12.46% | 5 | 161 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 28.50 | 13.10 | 13.75 | 10.61 | 0.00 | 0.00% | 0 | 400 | 2.57 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 29.00 | 12.65 | 13.95 | 13.82 | +0.47 | +3.53% | 2 | 107 | 2.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 29.50 | 10.90 | 13.85 | 9.00 | 0.00 | 0.00% | 0 | 20 | 3.74 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 10.95 | 13.05 | 13.77 | +1.65 | +13.62% | 5 | 174 | 2.84 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 30.50 | 11.30 | 11.70 | 13.04 | +2.04 | +18.55% | 10 | 31 | 2.54 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 31.00 | 10.50 | 11.15 | 11.98 | +5.30 | +79.35% | 14 | 102 | 2.33 | 0.99 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 31.50 | 10.00 | 10.75 | 11.00 | +1.97 | +21.82% | 15 | 364 | 2.68 | 0.99 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 32.00 | 8.15 | 11.80 | 12.10 | +6.18 | +104.40% | 10 | 197 | 2.98 | 0.98 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 32.50 | 9.15 | 9.75 | 5.75 | 0.00 | 0.00% | 0 | 60 | 2.13 | 0.98 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 33.00 | 8.70 | 9.20 | 8.56 | 0.00 | 0.00% | 0 | 55 | 2.04 | 0.97 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 33.50 | 7.70 | 8.75 | 8.60 | +3.45 | +66.99% | 1 | 31 | 2.02 | 0.96 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 34.00 | 7.90 | 8.25 | 8.10 | +0.95 | +13.29% | 14 | 61 | 1.52 | 0.95 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 34.50 | 7.35 | 7.80 | 8.73 | +1.55 | +21.59% | 2 | 5 | 1.82 | 0.94 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 6.85 | 7.25 | 7.25 | +0.70 | +10.69% | 64 | 266 | 1.33 | 0.93 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.50 | 5.90 | 6.90 | 6.60 | +3.20 | +94.12% | 5 | 23 | 0.92 | 0.91 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 36.00 | 5.90 | 6.35 | 8.42 | +2.47 | +41.52% | 14 | 109 | 1.26 | 0.89 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 36.50 | 5.70 | 5.95 | 5.75 | -0.40 | -6.51% | 68 | 187 | 1.48 | 0.88 | 0.04 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 37.00 | 4.55 | 5.70 | 5.40 | +0.45 | +9.10% | 15 | 412 | 1.46 | 0.85 | 0.04 | -0.20 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 4.75 | 5.10 | 5.10 | +0.30 | +6.25% | 27 | 234 | 1.41 | 0.83 | 0.05 | -0.22 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 38.00 | 4.45 | 4.70 | 4.65 | -0.35 | -7.00% | 71 | 408 | 1.42 | 0.80 | 0.05 | -0.25 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 38.50 | 4.05 | 4.30 | 4.01 | -0.05 | -1.24% | 27 | 300 | 1.35 | 0.77 | 0.06 | -0.27 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 3.60 | 3.90 | 3.91 | -0.19 | -4.64% | 145 | 389 | 1.40 | 0.74 | 0.06 | -0.29 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 39.50 | 3.35 | 3.70 | 3.60 | +0.14 | +4.05% | 101 | 369 | 1.39 | 0.70 | 0.07 | -0.30 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 2.92 | 3.25 | 3.30 | +0.25 | +8.20% | 364 | 1,714 | 1.39 | 0.67 | 0.07 | -0.32 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.50 | 2.74 | 2.97 | 3.03 | +0.13 | +4.49% | 92 | 842 | 1.39 | 0.63 | 0.07 | -0.33 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 2.48 | 2.70 | 2.61 | -0.06 | -2.25% | 307 | 1,031 | 1.40 | 0.59 | 0.07 | -0.34 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 41.50 | 2.22 | 2.44 | 2.29 | 0.00 | 0.00% | 97 | 551 | 1.40 | 0.56 | 0.07 | -0.35 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 1.99 | 2.15 | 2.16 | +0.13 | +6.41% | 1,134 | 1,560 | 1.40 | 0.52 | 0.08 | -0.36 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 1.84 | 1.95 | 1.96 | +0.10 | +5.38% | 1,245 | 785 | 1.42 | 0.48 | 0.08 | -0.36 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 1.64 | 1.74 | 1.73 | +0.04 | +2.37% | 1,007 | 1,042 | 1.43 | 0.45 | 0.07 | -0.35 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 43.50 | 1.27 | 1.56 | 1.52 | -0.09 | -5.59% | 412 | 1,005 | 1.39 | 0.41 | 0.07 | -0.35 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 44.00 | 1.21 | 1.38 | 1.21 | -0.14 | -10.37% | 862 | 1,380 | 1.41 | 0.38 | 0.07 | -0.34 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 44.50 | 1.00 | 1.23 | 1.26 | -0.04 | -3.08% | 170 | 205 | 1.40 | 0.34 | 0.07 | -0.33 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.95 | 1.06 | 1.00 | -0.11 | -9.91% | 2,649 | 3,997 | 1.43 | 0.31 | 0.07 | -0.32 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.50 | 0.73 | 0.98 | 0.90 | -0.10 | -10.00% | 148 | 471 | 1.46 | 0.28 | 0.06 | -0.31 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 46.00 | 0.68 | 0.83 | 0.81 | -0.10 | -10.99% | 1,255 | 1,243 | 1.40 | 0.25 | 0.06 | -0.29 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 46.50 | 0.55 | 0.82 | 0.71 | -0.13 | -15.48% | 44 | 213 | 1.42 | 0.23 | 0.06 | -0.28 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 47.00 | 0.50 | 0.67 | 0.67 | -0.20 | -22.99% | 280 | 1,072 | 1.42 | 0.20 | 0.05 | -0.26 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 0.34 | 0.58 | 0.56 | -0.19 | -25.34% | 65 | 1,254 | 1.36 | 0.18 | 0.05 | -0.24 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 48.00 | 0.40 | 0.49 | 0.46 | -0.08 | -14.82% | 229 | 714 | 1.43 | 0.16 | 0.05 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 48.50 | 0.29 | 0.43 | 0.39 | -0.21 | -35.00% | 65 | 186 | 1.40 | 0.14 | 0.04 | -0.21 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 49.00 | 0.32 | 0.38 | 0.35 | -0.24 | -40.68% | 170 | 194 | 1.46 | 0.13 | 0.04 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 49.50 | 0.07 | 0.36 | 0.32 | -0.06 | -15.79% | 30 | 115 | 1.48 | 0.11 | 0.04 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.24 | 0.28 | 0.26 | -0.07 | -21.22% | 3,320 | 3,154 | 1.46 | 0.10 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 51.00 | 0.13 | 0.21 | 0.40 | +0.15 | +60.00% | 22 | 2,107 | 1.48 | 0.07 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 52.00 | 0.07 | 0.16 | 0.16 | -0.10 | -38.47% | 66 | 1,326 | 1.48 | 0.06 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 53.00 | 0.04 | 0.13 | 0.08 | -0.08 | -50.00% | 11 | 117 | 1.41 | 0.04 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 54.00 | 0.02 | 0.24 | 0.08 | -0.06 | -42.86% | 16 | 77 | 1.55 | 0.03 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.03 | 0.19 | 0.05 | -0.05 | -50.00% | 256 | 723 | 1.62 | 0.02 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.69 | 0.07 | 0.00 | 0.00% | 0 | 158 | 2.69 | 0.01 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 67 | 2.27 | 0.01 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 1.17 | 0.08 | +0.02 | +33.34% | 1 | 27 | 3.42 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 1.26 | 0.62 | 0.00 | 0.00% | 0 | 21 | 3.62 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 42 | 261 | 2.86 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 1.18 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.76 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 11 | 3.05 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 1.12 | 1.10 | 0.00 | 0.00% | 0 | 17 | 3.89 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 14 | 4.15 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 2.19 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 1.26 | 0.56 | 0.00 | 0.00% | 0 | 9 | 4.32 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 15 | 4.42 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 1.26 | 0.28 | 0.00 | 0.00% | 0 | 17 | 4.51 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 1.26 | 0.20 | 0.00 | 0.00% | 0 | 11 | 4.60 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 298 | 2.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 1.26 | 0.17 | 0.00 | 0.00% | 0 | 32 | 4.76 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 1.26 | 0.22 | 0.00 | 0.00% | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 1.26 | 0.43 | 0.00 | 0.00% | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 3 | 5.01 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.69 | 0.46 | 0.00 | 0.00% | 0 | 16 | 4.36 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 19 | 5.17 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 105 | 247 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 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 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.26 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 31 | 3.98 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 157 | 4.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 314 | 6.42 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 1.26 | 0.33 | 0.00 | 0.00% | 0 | 37 | 6.24 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 29 | 6.06 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 244 | 4.59 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 1.26 | 0.35 | 0.00 | 0.00% | 0 | 416 | 5.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 37 | 247 | 2.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 311 | 5.40 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 257 | 3.37 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 76 | 5.08 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.63 | 0.08 | 0.00 | 0.00% | 0 | 171 | 3.96 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 401 | 4.77 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 120 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 77 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 4 | 1,041 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.97 | 0.02 | -0.03 | -60.00% | 11 | 86 | 2.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 653 | 1,713 | 1.61 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 30.50 | 0.03 | 0.04 | 0.03 | -0.17 | -85.00% | 46 | 264 | 1.68 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 31.00 | 0.01 | 0.05 | 0.05 | -0.05 | -50.00% | 6 | 291 | 1.52 | -0.01 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.25 | 0.04 | -0.06 | -60.00% | 53 | 155 | 1.88 | -0.01 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 32.00 | 0.02 | 0.27 | 0.05 | -0.04 | -44.45% | 87 | 196 | 1.99 | -0.02 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 32.50 | 0.02 | 0.10 | 0.02 | -0.10 | -83.34% | 5 | 127 | 1.47 | -0.02 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 33.00 | 0.07 | 0.09 | 0.08 | -0.06 | -42.86% | 109 | 394 | 1.50 | -0.03 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 33.50 | 0.08 | 0.10 | 0.08 | -0.07 | -46.67% | 21 | 170 | 1.45 | -0.04 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 34.00 | 0.05 | 0.19 | 0.11 | -0.10 | -47.62% | 353 | 377 | 1.43 | -0.05 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 34.50 | 0.02 | 0.16 | 0.14 | -0.11 | -44.00% | 223 | 456 | 1.44 | -0.06 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.17 | 0.19 | 0.20 | -0.11 | -35.49% | 1,566 | 1,047 | 1.42 | -0.07 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.50 | 0.21 | 0.25 | 0.21 | -0.15 | -41.67% | 238 | 408 | 1.42 | -0.09 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 36.00 | 0.26 | 0.36 | 0.28 | -0.11 | -28.21% | 82 | 813 | 1.46 | -0.11 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 36.50 | 0.20 | 0.38 | 0.34 | -0.18 | -34.62% | 184 | 354 | 1.41 | -0.12 | 0.04 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 37.00 | 0.40 | 0.45 | 0.40 | -0.20 | -33.34% | 4,452 | 5,783 | 1.39 | -0.15 | 0.04 | -0.20 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 0.49 | 0.55 | 0.51 | -0.25 | -32.90% | 328 | 484 | 1.39 | -0.17 | 0.05 | -0.22 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 38.00 | 0.61 | 0.65 | 0.65 | -0.26 | -28.58% | 474 | 601 | 1.39 | -0.20 | 0.05 | -0.25 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 38.50 | 0.72 | 0.95 | 0.75 | -0.18 | -19.36% | 166 | 275 | 1.46 | -0.23 | 0.06 | -0.27 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 0.86 | 0.99 | 0.87 | -0.41 | -32.04% | 175 | 560 | 1.41 | -0.26 | 0.06 | -0.29 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 39.50 | 0.87 | 1.10 | 1.04 | -0.27 | -20.62% | 238 | 207 | 1.33 | -0.30 | 0.07 | -0.30 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 1.21 | 1.27 | 1.20 | -0.40 | -25.00% | 909 | 927 | 1.39 | -0.33 | 0.07 | -0.32 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.50 | 1.27 | 1.58 | 1.41 | -0.47 | -25.00% | 587 | 274 | 1.38 | -0.37 | 0.07 | -0.33 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 1.50 | 1.85 | 1.60 | -0.50 | -23.81% | 330 | 353 | 1.41 | -0.41 | 0.07 | -0.34 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 41.50 | 1.61 | 2.00 | 1.93 | -0.42 | -17.88% | 52 | 219 | 1.40 | -0.44 | 0.07 | -0.35 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 2.09 | 2.41 | 2.09 | -0.60 | -22.31% | 434 | 442 | 1.46 | -0.48 | 0.08 | -0.36 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 2.31 | 2.58 | 2.40 | -0.48 | -16.67% | 265 | 277 | 1.41 | -0.52 | 0.08 | -0.36 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 2.57 | 2.87 | 2.70 | -0.30 | -10.00% | 328 | 109 | 1.39 | -0.55 | 0.07 | -0.35 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 43.50 | 2.78 | 3.20 | 2.99 | -0.53 | -15.06% | 240 | 283 | 1.50 | -0.59 | 0.07 | -0.35 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 44.00 | 3.35 | 3.50 | 3.34 | -0.56 | -14.36% | 371 | 69 | 1.40 | -0.62 | 0.07 | -0.34 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 44.50 | 3.25 | 3.85 | 2.29 | -4.21 | -64.77% | 107 | 67 | 1.25 | -0.66 | 0.07 | -0.33 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 3.95 | 4.20 | 4.10 | -1.00 | -19.61% | 44 | 148 | 1.40 | -0.69 | 0.07 | -0.32 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.50 | 4.25 | 4.60 | 3.25 | -2.75 | -45.84% | 1 | 36 | 1.40 | -0.72 | 0.06 | -0.31 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 46.00 | 4.55 | 4.95 | 3.50 | -2.14 | -37.95% | 19 | 37 | 1.33 | -0.75 | 0.06 | -0.29 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 46.50 | 5.15 | 5.55 | 4.85 | -1.46 | -23.14% | 3 | 20 | 1.49 | -0.77 | 0.06 | -0.28 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 47.00 | 5.40 | 5.95 | 5.65 | -0.81 | -12.54% | 13 | 38 | 1.31 | -0.80 | 0.05 | -0.26 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 5.70 | 6.95 | 5.85 | -2.50 | -29.94% | 8 | 14 | 1.65 | -0.82 | 0.05 | -0.24 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 48.00 | 5.85 | 7.15 | 6.20 | -0.54 | -8.02% | 28 | 24 | 1.37 | -0.84 | 0.05 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 48.50 | 6.80 | 7.85 | 8.08 | 0.00 | 0.00% | 0 | 16 | 1.79 | -0.86 | 0.04 | -0.21 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 49.00 | 7.30 | 8.20 | 6.35 | -0.55 | -7.98% | 1 | 23 | 1.50 | -0.87 | 0.04 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 49.50 | 6.55 | 8.65 | 7.45 | -4.61 | -38.23% | 6 | 9 | 1.33 | -0.89 | 0.04 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 8.20 | 8.50 | 8.30 | -0.47 | -5.36% | 24 | 144 | 1.47 | -0.90 | 0.03 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 51.00 | 9.00 | 9.45 | 9.38 | -2.87 | -23.43% | 1 | 1 | 1.76 | -0.93 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 52.00 | 9.35 | 10.55 | 12.53 | 0.00 | 0.00% | 0 | 5 | 1.74 | -0.94 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 53.00 | 10.90 | 11.35 | 11.30 | 0.00 | 0.00% | 0 | 22 | 1.92 | -0.96 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 54.00 | 11.60 | 13.30 | % | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 12.85 | 14.20 | 16.16 | 0.00 | 0.00% | 0 | 11 | 2.06 | -0.98 | 0.01 | -0.04 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 56.00 | 13.25 | 14.85 | % | 0 | 0 | 2.65 | -0.99 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 57.00 | 14.80 | 15.30 | 17.75 | 0.00 | 0.00% | 0 | 50 | 2.26 | -0.99 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 58.00 | 15.00 | 17.05 | % | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 59.00 | 16.35 | 17.95 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 17.35 | 20.05 | 32.00 | 0.00 | 0.00% | 0 | 15 | 3.46 | -1.00 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 61.00 | 17.70 | 20.10 | 11.70 | 0.00 | 0.00% | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 62.00 | 18.70 | 20.45 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 63.00 | 20.60 | 21.55 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 64.00 | 21.40 | 23.25 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 21.30 | 24.35 | 28.00 | 0.00 | 0.00% | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 66.00 | 23.35 | 25.90 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 67.00 | 24.45 | 26.95 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 68.00 | 25.40 | 27.90 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 69.00 | 26.55 | 27.55 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 27.00 | 29.85 | 34.48 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 27.90 | 29.95 | 40.70 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 29.40 | 31.90 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 73.00 | 30.60 | 32.85 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 74.00 | 31.45 | 33.90 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 32.40 | 34.85 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 76.00 | 33.75 | 34.40 | 36.65 | 0.00 | 0.00% | 0 | 1 | 5.62 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 34.55 | 37.15 | 25.45 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |