Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $50.24 as of 1/22/2025 8:51:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 46.50 | 48.35 | 38.38 | 0.00 | 0.00% | 0 | 4 | 5.07 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 43.85 | 47.15 | 21.40 | 0.00 | 0.00% | 0 | 13 | 7.30 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 39.65 | 41.35 | 38.16 | 0.00 | 0.00% | 0 | 141 | 4.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 37.05 | 39.00 | 26.87 | 0.00 | 0.00% | 0 | 187 | 3.43 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 36.85 | 38.35 | 32.89 | 0.00 | 0.00% | 0 | 142 | 3.88 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 35.75 | 37.00 | 35.05 | 0.00 | 0.00% | 0 | 147 | 2.91 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 34.75 | 35.75 | 32.70 | 0.00 | 0.00% | 0 | 590 | 2.38 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 33.65 | 34.90 | 23.85 | 0.00 | 0.00% | 0 | 111 | 2.33 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 32.80 | 34.00 | 31.00 | 0.00 | 0.00% | 0 | 377 | 2.38 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 18.00 | 31.75 | 33.20 | 31.65 | 0.00 | 0.00% | 0 | 424 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 30.75 | 32.00 | 31.40 | 0.00 | 0.00% | 0 | 1,233 | 2.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 29.75 | 30.95 | 29.10 | 0.00 | 0.00% | 0 | 2,469 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 28.30 | 29.55 | 28.07 | 0.00 | 0.00% | 0 | 1,333 | 1.59 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 27.30 | 28.60 | 26.04 | 0.00 | 0.00% | 0 | 1,362 | 1.51 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 26.85 | 27.40 | 25.75 | 0.00 | 0.00% | 0 | 2,411 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 25.85 | 27.00 | 24.05 | 0.00 | 0.00% | 0 | 8,435 | 1.35 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 24.15 | 25.35 | 25.35 | 0.00 | 0.00% | 0 | 7,819 | 1.34 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 24.10 | 24.25 | 23.88 | 0.00 | 0.00% | 0 | 2,123 | 1.21 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 27.00 | 23.10 | 23.25 | 23.50 | 0.00 | 0.00% | 0 | 2,970 | 1.14 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 28.00 | 22.05 | 22.30 | 22.59 | 0.00 | 0.00% | 0 | 5,605 | 1.07 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 29.00 | 21.15 | 21.30 | 19.75 | 0.00 | 0.00% | 0 | 1,380 | 1.01 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 20.05 | 20.30 | 20.35 | 0.00 | 0.00% | 0 | 5,710 | 0.77 | 0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 18.95 | 19.35 | 18.03 | 0.00 | 0.00% | 0 | 886 | 0.73 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 18.20 | 18.40 | 18.30 | 0.00 | 0.00% | 0 | 908 | 0.84 | 0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 17.25 | 17.40 | 17.75 | 0.00 | 0.00% | 0 | 3,468 | 0.75 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 16.20 | 16.45 | 16.32 | 0.00 | 0.00% | 0 | 1,200 | 0.78 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 15.35 | 15.50 | 15.65 | 0.00 | 0.00% | 0 | 4,189 | 0.80 | 0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 14.45 | 14.60 | 14.45 | 0.00 | 0.00% | 0 | 3,830 | 0.81 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 37.00 | 13.50 | 13.65 | 13.65 | 0.00 | 0.00% | 0 | 1,857 | 0.78 | 0.92 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 12.60 | 12.75 | 13.10 | 0.00 | 0.00% | 0 | 3,679 | 0.77 | 0.91 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 11.75 | 11.90 | 11.85 | 0.00 | 0.00% | 0 | 1,391 | 0.77 | 0.89 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 10.90 | 11.05 | 11.00 | 0.00 | 0.00% | 0 | 9,726 | 0.76 | 0.87 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 10.10 | 10.25 | 10.16 | 0.00 | 0.00% | 0 | 2,560 | 0.76 | 0.85 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 9.25 | 9.45 | 9.80 | 0.00 | 0.00% | 0 | 5,727 | 0.74 | 0.82 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.50 | 8.95 | 9.05 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.81 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 8.55 | 8.70 | 8.64 | 0.00 | 0.00% | 0 | 2,729 | 0.75 | 0.79 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.50 | 8.20 | 8.35 | 8.26 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.78 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 7.85 | 8.00 | 7.85 | 0.00 | 0.00% | 0 | 1,639 | 0.75 | 0.76 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.50 | 7.15 | 7.65 | 7.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.75 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 7.20 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 17,906 | 0.75 | 0.73 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.50 | 6.40 | 7.00 | % | 0 | 0 | 0.70 | 0.71 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 46.00 | 6.55 | 6.70 | 6.55 | 0.00 | 0.00% | 0 | 3,803 | 0.75 | 0.70 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 46.50 | 6.25 | 6.40 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.68 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 5.95 | 6.10 | 6.25 | 0.00 | 0.00% | 0 | 2,357 | 0.75 | 0.66 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.50 | 5.70 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.64 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 5.40 | 5.55 | 5.60 | 0.00 | 0.00% | 0 | 3,596 | 0.75 | 0.62 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.50 | 5.15 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.61 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 4.90 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 3,910 | 0.75 | 0.59 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.50 | 4.65 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 35 | 0.75 | 0.57 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 4.45 | 4.75 | 4.50 | 0.00 | 0.00% | 0 | 11,073 | 0.77 | 0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 51.00 | 4.00 | 4.15 | 4.09 | 0.00 | 0.00% | 0 | 154 | 0.76 | 0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 52.00 | 3.65 | 3.75 | 3.69 | 0.00 | 0.00% | 0 | 411 | 0.77 | 0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 53.00 | 3.25 | 3.40 | 3.27 | 0.00 | 0.00% | 0 | 104 | 0.77 | 0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 54.00 | 2.80 | 3.05 | 3.19 | 0.00 | 0.00% | 0 | 54 | 0.76 | 0.42 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 2.60 | 2.85 | 2.66 | 0.00 | 0.00% | 0 | 12,325 | 0.77 | 0.39 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 2.38 | 2.47 | 2.50 | 0.00 | 0.00% | 0 | 120 | 0.78 | 0.36 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 57.00 | 2.04 | 2.24 | 2.30 | 0.00 | 0.00% | 0 | 132 | 0.77 | 0.33 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.54 | 1.64 | 1.56 | 0.00 | 0.00% | 0 | 12,517 | 0.79 | 0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.92 | 0.98 | 0.96 | 0.00 | 0.00% | 0 | 13,227 | 0.82 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.55 | 0.68 | 0.60 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 2.87 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,112 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4,281 | 1.78 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,617 | 1.80 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,525 | 1.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,153 | 2.77 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 100 | 2.63 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 849 | 2.05 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 290 | 2.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 6,806 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 993 | 2.50 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,403 | 1.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 0.02 | 0.74 | 0.12 | 0.00 | 0.00% | 0 | 2,308 | 1.52 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,106 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,259 | 1.22 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 1,358 | 0.96 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 577 | 1.04 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 28.00 | 0.06 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,447 | 1.02 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 29.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,436 | 0.91 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,525 | 0.89 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 0.01 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 801 | 0.82 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 0.14 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,135 | 0.86 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 0.17 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 3,084 | 0.96 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 0.20 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 597 | 0.84 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.25 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 1,629 | 0.81 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 0.33 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 2,711 | 0.80 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 37.00 | 0.40 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 3,067 | 0.79 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 0.50 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 2,902 | 0.78 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 0.62 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 1,623 | 0.77 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.77 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 6,929 | 0.76 | -0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 0.95 | 1.25 | 0.96 | 0.00 | 0.00% | 0 | 1,864 | 0.77 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 1.15 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 6,626 | 0.76 | -0.18 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.50 | 1.28 | 1.33 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 1.37 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 441 | 0.75 | -0.21 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.50 | 1.34 | 1.64 | 1.48 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.22 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 1.69 | 1.79 | 1.66 | 0.00 | 0.00% | 0 | 2,041 | 0.76 | -0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.50 | 1.84 | 2.01 | 1.72 | 0.00 | 0.00% | 0 | 14 | 0.76 | -0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 2.00 | 2.20 | 2.06 | 0.00 | 0.00% | 0 | 1,727 | 0.75 | -0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.50 | 2.19 | 2.29 | 2.21 | 0.00 | 0.00% | 0 | 32 | 0.75 | -0.29 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 46.00 | 2.29 | 2.52 | 2.40 | 0.00 | 0.00% | 0 | 623 | 0.77 | -0.30 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 46.50 | 2.57 | 2.84 | 2.52 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 2.70 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 771 | 0.77 | -0.34 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.50 | 3.00 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.36 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 3.20 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 215 | 0.77 | -0.38 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.50 | 3.45 | 3.55 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.39 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 3.70 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 203 | 0.75 | -0.41 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.50 | 3.95 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 63 | 0.77 | -0.43 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 4.25 | 4.35 | 4.28 | 0.00 | 0.00% | 0 | 454 | 0.76 | -0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 51.00 | 4.80 | 5.15 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 52.00 | 5.40 | 5.95 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 53.00 | 6.05 | 7.15 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 54.00 | 6.70 | 6.90 | % | 0 | 0 | 0.77 | -0.58 | 0.03 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 7.40 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 461 | 0.79 | -0.61 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 7.85 | 8.50 | % | 0 | 0 | 0.76 | -0.64 | 0.03 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 57.00 | 8.90 | 9.35 | 8.85 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.67 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 11.20 | 12.15 | 12.21 | 0.00 | 0.00% | 0 | 104 | 0.86 | -0.74 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 15.15 | 16.25 | 16.50 | 0.00 | 0.00% | 0 | 28 | 0.81 | -0.83 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 19.30 | 21.20 | 21.05 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.89 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |