Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $49.28 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.05 | 33.95 | 33.42 | -17.88 | -34.86% | 11 | 5 | 6.90 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 20.00 | 28.60 | 31.45 | 30.95 | -8.19 | -20.93% | 13 | 6 | 6.00 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 21.00 | 27.35 | 30.50 | 31.40 | -5.92 | -15.87% | 2 | 4 | 5.83 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 21.50 | 26.25 | 30.00 | 36.66 | 0.00 | 0.00% | 0 | 3 | 5.75 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 22.00 | 26.80 | 28.60 | 50.25 | 0.00 | 0.00% | 0 | 84 | 5.24 | 0.99 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 22.50 | 26.30 | 29.00 | 8.40 | 0.00 | 0.00% | 0 | 3 | 5.29 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 2/21/2025 3:59:37 PM EST |
| 23.00 | 25.85 | 27.55 | 21.50 | 0.00 | 0.00% | 0 | 1 | 5.36 | 0.99 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 3:59:37 PM EST |
| 23.50 | 25.25 | 27.00 | 36.15 | 0.00 | 0.00% | 0 | 35 | 4.94 | 0.99 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 24.00 | 24.80 | 26.65 | 27.65 | -8.05 | -22.55% | 2 | 93 | 4.93 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 24.50 | 24.30 | 26.10 | 14.10 | 0.00 | 0.00% | 0 | 6 | 4.86 | 0.98 | 0.00 | -0.06 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 25.00 | 23.95 | 26.50 | 45.07 | 0.00 | 0.00% | 0 | 279 | 4.19 | 0.98 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 25.50 | 23.40 | 26.00 | 24.01 | -8.04 | -25.09% | 11 | 101 | 4.19 | 0.98 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 26.00 | 21.75 | 24.60 | 46.50 | 0.00 | 0.00% | 0 | 18 | 4.04 | 0.98 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 26.50 | 21.60 | 24.05 | 30.40 | -4.80 | -13.64% | 3 | 11 | 3.85 | 0.97 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 27.00 | 22.05 | 23.40 | 33.85 | 0.00 | 0.00% | 0 | 93 | 4.10 | 0.97 | 0.00 | -0.09 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 27.50 | 20.80 | 23.45 | 29.30 | -4.50 | -13.32% | 1 | 37 | 4.00 | 0.96 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 28.00 | 20.25 | 22.55 | 24.55 | -5.45 | -18.17% | 5 | 58 | 3.76 | 0.96 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 28.50 | 20.45 | 22.25 | 26.80 | -16.04 | -37.45% | 2 | 26 | 3.72 | 0.96 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 29.00 | 19.90 | 21.60 | 30.75 | 0.00 | 0.00% | 0 | 80 | 3.75 | 0.95 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 29.50 | 19.00 | 20.90 | 30.75 | 0.00 | 0.00% | 0 | 61 | 3.40 | 0.95 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 18.90 | 20.45 | 21.35 | -14.25 | -40.03% | 2 | 318 | 3.61 | 0.95 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 30.50 | 18.35 | 19.90 | 21.60 | -8.97 | -29.35% | 1 | 71 | 3.19 | 0.94 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 18.20 | 19.45 | 20.90 | -8.34 | -28.53% | 11 | 137 | 3.15 | 0.94 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.50 | 16.95 | 20.00 | 39.80 | 0.00 | 0.00% | 0 | 129 | 3.07 | 0.93 | 0.01 | -0.17 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 32.00 | 17.55 | 20.00 | 18.00 | -16.50 | -47.83% | 20 | 427 | 2.19 | 0.92 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.50 | 16.90 | 18.15 | 18.01 | -8.24 | -31.39% | 3 | 35 | 2.27 | 0.92 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.00 | 16.30 | 19.00 | 18.39 | -14.76 | -44.53% | 14 | 379 | 3.02 | 0.91 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 15.50 | 17.30 | 16.95 | -10.35 | -37.92% | 15 | 164 | 2.34 | 0.90 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 15.05 | 15.85 | 16.18 | -11.64 | -41.84% | 39 | 407 | 2.15 | 0.88 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 13.95 | 15.50 | 14.78 | -12.48 | -45.79% | 165 | 320 | 2.04 | 0.87 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 12.00 | 14.80 | 14.00 | -14.60 | -51.05% | 39 | 212 | 2.21 | 0.85 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 12.05 | 13.50 | 13.25 | -20.74 | -61.02% | 51 | 74 | 1.99 | 0.83 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.50 | 11.40 | 14.00 | 14.70 | -12.80 | -46.55% | 1 | 9 | 1.96 | 0.82 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 11.85 | 13.20 | 14.42 | -12.67 | -46.77% | 30 | 110 | 2.21 | 0.81 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.50 | 11.40 | 12.95 | 16.05 | -15.30 | -48.81% | 6 | 5 | 2.22 | 0.80 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 11.20 | 12.40 | 11.40 | -14.69 | -56.31% | 264 | 1,092 | 2.22 | 0.79 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.50 | 9.55 | 12.70 | 31.33 | 0.00 | 0.00% | 0 | 13 | 1.93 | 0.78 | 0.02 | -0.34 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 9.50 | 11.60 | 17.00 | -5.60 | -24.78% | 31 | 143 | 2.50 | 0.77 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.50 | 9.20 | 10.80 | 12.20 | -7.92 | -39.37% | 12 | 23 | 2.33 | 0.75 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 9.40 | 10.70 | 11.00 | -10.45 | -48.72% | 47 | 120 | 2.26 | 0.74 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.50 | 8.95 | 10.45 | 11.60 | -16.40 | -58.58% | 4 | 64 | 2.26 | 0.73 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 8.95 | 10.45 | 10.35 | -7.60 | -42.34% | 108 | 266 | 2.21 | 0.72 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.50 | 7.95 | 10.00 | 9.85 | -11.80 | -54.51% | 38 | 109 | 2.43 | 0.71 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 7.95 | 9.05 | 9.40 | -10.56 | -52.91% | 23 | 385 | 2.19 | 0.70 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.50 | 7.70 | 9.95 | 9.49 | -18.43 | -66.01% | 3 | 82 | 2.22 | 0.68 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 8.00 | 8.65 | 8.10 | -13.40 | -62.33% | 95 | 524 | 2.21 | 0.67 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.50 | 6.70 | 8.75 | 8.55 | -15.75 | -64.82% | 22 | 20 | 2.38 | 0.66 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 6.55 | 8.35 | 8.25 | -11.59 | -58.42% | 62 | 2,873 | 2.23 | 0.65 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.50 | 6.40 | 8.80 | 8.80 | -7.70 | -46.67% | 38 | 65 | 2.04 | 0.63 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 7.05 | 7.20 | 7.00 | -10.04 | -58.92% | 16 | 152 | 2.22 | 0.62 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.50 | 6.35 | 7.35 | 7.30 | -15.70 | -68.27% | 28 | 15 | 2.14 | 0.61 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 6.45 | 6.75 | 6.50 | -10.41 | -61.57% | 2,870 | 116 | 2.18 | 0.59 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.50 | 5.65 | 7.60 | 6.41 | -11.63 | -64.47% | 66 | 20 | 2.20 | 0.58 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 6.05 | 6.60 | 6.65 | -10.86 | -62.03% | 116 | 94 | 2.20 | 0.57 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.50 | 5.85 | 6.05 | 5.96 | -6.89 | -53.62% | 152 | 18 | 2.21 | 0.56 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 5.55 | 5.85 | 5.65 | -11.65 | -67.35% | 11,215 | 1,052 | 2.20 | 0.54 | 0.02 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 51.00 | 5.10 | 5.55 | 5.30 | -9.57 | -64.36% | 5,747 | 155 | 2.18 | 0.52 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 52.00 | 4.80 | 4.95 | 4.90 | -10.95 | -69.09% | 3,632 | 155 | 2.19 | 0.49 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 53.00 | 4.30 | 4.75 | 4.43 | -7.71 | -63.51% | 1,165 | 220 | 2.19 | 0.47 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 54.00 | 4.00 | 4.45 | 4.15 | -9.88 | -70.43% | 1,969 | 3,963 | 2.18 | 0.45 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 3.70 | 4.00 | 3.85 | -9.02 | -70.09% | 5,023 | 591 | 2.18 | 0.42 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 56.00 | 3.45 | 3.85 | 3.60 | -8.30 | -69.75% | 1,355 | 361 | 2.25 | 0.40 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 57.00 | 3.05 | 4.20 | 3.30 | -8.05 | -70.93% | 982 | 141 | 2.20 | 0.38 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 58.00 | 2.74 | 3.80 | 2.93 | -7.77 | -72.62% | 1,069 | 220 | 2.18 | 0.36 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 59.00 | 2.58 | 2.99 | 2.72 | -7.28 | -72.80% | 281 | 152 | 2.16 | 0.33 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 2.45 | 2.52 | 2.48 | -7.72 | -75.69% | 8,933 | 2,035 | 2.18 | 0.31 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 61.00 | 2.10 | 2.60 | 2.43 | -6.82 | -73.73% | 385 | 310 | 2.18 | 0.30 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 62.00 | 1.81 | 2.27 | 2.68 | -5.92 | -68.84% | 429 | 264 | 2.17 | 0.28 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 63.00 | 1.60 | 2.03 | 1.95 | -6.00 | -75.48% | 666 | 482 | 2.17 | 0.26 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 64.00 | 1.50 | 1.80 | 1.86 | -6.04 | -76.46% | 317 | 583 | 2.17 | 0.24 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 1.52 | 1.73 | 1.62 | -5.83 | -78.26% | 2,206 | 1,382 | 2.18 | 0.23 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 66.00 | 1.22 | 1.61 | 1.41 | -5.64 | -80.00% | 555 | 526 | 2.16 | 0.21 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 67.00 | 1.30 | 1.50 | 1.50 | -5.13 | -77.38% | 311 | 206 | 2.20 | 0.20 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 68.00 | 1.12 | 1.31 | 1.32 | -4.80 | -78.44% | 707 | 371 | 2.17 | 0.19 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 69.00 | 0.89 | 1.33 | 1.40 | -4.15 | -74.78% | 363 | 2,126 | 2.22 | 0.17 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 0.80 | 1.10 | 1.02 | -4.38 | -81.12% | 4,390 | 1,371 | 2.18 | 0.16 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.00 | 0.85 | 1.20 | 1.10 | -3.83 | -77.69% | 425 | 650 | 2.16 | 0.15 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 72.00 | 0.63 | 0.94 | 0.98 | -3.77 | -79.37% | 469 | 878 | 2.17 | 0.14 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 73.00 | 0.58 | 0.92 | 1.00 | -3.60 | -78.27% | 114 | 209 | 2.19 | 0.13 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 74.00 | 0.52 | 0.82 | 0.70 | -3.50 | -83.34% | 88 | 198 | 2.13 | 0.12 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 75.00 | 0.60 | 0.83 | 0.68 | -3.26 | -82.75% | 7,009 | 4,704 | 2.20 | 0.11 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.00 | 0.50 | 0.69 | 0.60 | -2.90 | -82.86% | 240 | 397 | 2.22 | 0.11 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 77.00 | 0.50 | 0.74 | 0.82 | -2.23 | -73.12% | 94 | 109 | 2.22 | 0.10 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 78.00 | 0.34 | 0.68 | 0.61 | -2.08 | -77.33% | 92 | 73 | 2.24 | 0.09 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 79.00 | 0.45 | 0.63 | 0.50 | -2.45 | -83.06% | 71 | 245 | 2.21 | 0.09 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 80.00 | 0.40 | 0.55 | 0.47 | -2.31 | -83.10% | 1,365 | 949 | 2.21 | 0.08 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 81.00 | 0.26 | 0.60 | 0.42 | -2.02 | -82.79% | 25 | 53 | 2.27 | 0.08 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 82.00 | 0.30 | 0.57 | 0.41 | -1.83 | -81.70% | 31 | 105 | 2.27 | 0.07 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 83.00 | 0.31 | 0.58 | 0.45 | -1.65 | -78.58% | 40 | 90 | 2.31 | 0.07 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 84.00 | 0.26 | 0.38 | 0.35 | -1.67 | -82.68% | 82 | 47 | 2.19 | 0.06 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 85.00 | 0.26 | 0.36 | 0.38 | -1.62 | -81.00% | 445 | 905 | 2.25 | 0.06 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 86.00 | 0.15 | 0.35 | 0.32 | -1.58 | -83.16% | 99 | 228 | 2.22 | 0.05 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 87.00 | 0.22 | 0.34 | 0.40 | -1.47 | -78.61% | 67 | 89 | 2.27 | 0.05 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 90.00 | 0.25 | 0.34 | 0.34 | -1.08 | -76.06% | 638 | 1,132 | 2.39 | 0.04 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 95.00 | 0.20 | 0.29 | 0.22 | -0.87 | -79.82% | 1,150 | 1,412 | 2.47 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 100.00 | 0.15 | 0.20 | 0.16 | -0.68 | -80.96% | 776 | 210 | 2.48 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 105.00 | 0.10 | 0.41 | 0.14 | -0.55 | -79.71% | 34 | 12 | 2.73 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 109.00 | 0.13 | 0.19 | 0.20 | -0.35 | -63.64% | 1,041 | 837 | 2.73 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.02 | -0.10 | -83.34% | 77 | 160 | 2.98 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | -0.20 | -80.00% | 671 | 188 | 2.60 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 21.00 | 0.01 | 0.11 | 0.06 | +0.04 | +200.00% | 315 | 204 | 2.59 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 21.50 | 0.02 | 0.14 | 0.05 | +0.03 | +150.00% | 117 | 49 | 2.79 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 22.00 | 0.02 | 0.31 | 0.07 | +0.04 | +133.34% | 56 | 116 | 2.96 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 22.50 | 0.03 | 0.13 | 0.11 | +0.10 | +1,000.00% | 121 | 89 | 2.56 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 23.00 | 0.08 | 0.12 | 0.12 | +0.09 | +300.00% | 257 | 649 | 2.64 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 23.50 | 0.10 | 0.34 | 0.11 | -0.03 | -21.43% | 9 | 51 | 3.05 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 24.00 | 0.07 | 0.26 | 0.07 | +0.02 | +40.00% | 1,390 | 338 | 2.78 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 24.50 | 0.12 | 0.21 | 0.17 | +0.11 | +183.34% | 108 | 134 | 2.69 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 25.00 | 0.17 | 0.19 | 0.18 | +0.13 | +260.00% | 3,110 | 1,729 | 2.71 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 25.50 | 0.01 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 55 | 2.89 | -0.02 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 26.00 | 0.13 | 0.34 | 0.17 | +0.12 | +240.00% | 70 | 158 | 2.69 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 26.50 | 0.08 | 0.44 | 0.12 | +0.04 | +50.00% | 2 | 30 | 3.03 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 27.00 | 0.25 | 0.35 | 0.25 | +0.21 | +525.00% | 17 | 125 | 2.67 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 27.50 | 0.02 | 0.40 | 0.41 | +0.37 | +925.00% | 19 | 84 | 2.23 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 28.00 | 0.27 | 0.49 | 0.30 | +0.16 | +114.29% | 223 | 179 | 2.56 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 28.50 | 0.16 | 0.50 | 0.28 | +0.23 | +460.00% | 5 | 57 | 2.46 | -0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 29.00 | 0.15 | 0.43 | 0.40 | +0.33 | +471.43% | 106 | 218 | 2.54 | -0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 29.50 | 0.38 | 0.48 | 0.42 | +0.17 | +68.00% | 211 | 80 | 2.54 | -0.05 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 0.39 | 0.45 | 0.43 | +0.36 | +514.29% | 1,081 | 524 | 2.41 | -0.05 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 30.50 | 0.40 | 0.53 | 0.52 | +0.27 | +108.00% | 41 | 108 | 2.52 | -0.06 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 0.50 | 0.60 | 0.55 | +0.29 | +111.54% | 79 | 196 | 2.47 | -0.06 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.50 | 0.33 | 0.79 | 0.66 | +0.60 | +1,000.00% | 55 | 68 | 2.45 | -0.07 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.00 | 0.43 | 0.69 | 0.65 | +0.58 | +828.58% | 424 | 529 | 2.45 | -0.08 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.50 | 0.63 | 0.75 | 0.74 | +0.64 | +640.00% | 44 | 49 | 2.41 | -0.08 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.00 | 0.63 | 0.85 | 0.75 | +0.59 | +368.75% | 190 | 154 | 2.39 | -0.09 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 0.83 | 0.95 | 0.91 | +0.78 | +600.00% | 589 | 432 | 2.42 | -0.10 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 1.00 | 1.06 | 1.05 | +0.94 | +854.55% | 3,342 | 2,203 | 2.38 | -0.12 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 1.17 | 1.40 | 1.32 | +1.14 | +633.34% | 1,281 | 148 | 2.41 | -0.13 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 1.21 | 1.50 | 1.36 | +1.19 | +700.00% | 527 | 148 | 2.40 | -0.15 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 1.56 | 1.80 | 1.59 | +1.27 | +396.88% | 616 | 714 | 2.33 | -0.17 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.50 | 1.32 | 2.06 | 1.90 | +1.70 | +850.00% | 42 | 35 | 2.34 | -0.18 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 1.42 | 2.10 | 1.84 | +1.63 | +776.19% | 470 | 311 | 2.32 | -0.19 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.50 | 1.91 | 2.15 | 2.05 | +1.74 | +561.29% | 125 | 447 | 2.32 | -0.20 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 2.10 | 2.40 | 2.20 | +1.98 | +900.00% | 13,556 | 2,341 | 2.31 | -0.21 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.50 | 1.77 | 2.42 | 2.46 | +2.20 | +846.16% | 136 | 17 | 2.34 | -0.22 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 2.26 | 2.60 | 2.51 | +2.25 | +865.39% | 1,262 | 1,340 | 2.26 | -0.23 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.50 | 2.25 | 2.81 | 2.75 | +2.40 | +685.72% | 85 | 41 | 2.31 | -0.25 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 2.60 | 2.92 | 2.72 | +2.44 | +871.43% | 640 | 964 | 2.30 | -0.26 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.50 | 2.65 | 3.45 | 3.10 | +2.81 | +968.97% | 110 | 67 | 2.34 | -0.27 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 2.87 | 3.45 | 3.15 | +2.71 | +615.91% | 713 | 4,698 | 2.32 | -0.28 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.50 | 2.90 | 3.75 | 3.40 | +2.99 | +729.27% | 204 | 917 | 2.35 | -0.29 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 3.10 | 3.60 | 3.41 | +2.99 | +711.91% | 1,234 | 16,285 | 2.26 | -0.30 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.50 | 3.40 | 4.45 | 3.80 | +3.35 | +744.45% | 179 | 1,530 | 2.26 | -0.32 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 3.45 | 4.10 | 3.80 | +3.33 | +708.52% | 11,715 | 3,387 | 2.25 | -0.33 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.50 | 3.60 | 4.95 | 4.40 | +3.89 | +762.75% | 432 | 108 | 2.29 | -0.34 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 4.20 | 4.55 | 4.62 | +4.02 | +670.00% | 269 | 210 | 2.24 | -0.35 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.50 | 4.15 | 5.45 | 4.54 | +3.87 | +577.62% | 68 | 473 | 2.25 | -0.37 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 4.40 | 4.95 | 5.05 | +4.61 | +1,047.73% | 1,483 | 926 | 2.25 | -0.38 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.50 | 4.65 | 5.20 | 5.30 | +4.58 | +636.12% | 194 | 55 | 2.23 | -0.39 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 5.05 | 5.45 | 5.40 | +4.64 | +610.53% | 633 | 1,516 | 2.27 | -0.41 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.50 | 5.25 | 5.70 | 5.75 | +4.85 | +538.89% | 514 | 66 | 2.17 | -0.42 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 5.50 | 6.00 | 5.85 | +4.85 | +485.00% | 340 | 272 | 2.24 | -0.43 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.50 | 5.70 | 6.35 | 6.15 | +5.11 | +491.35% | 405 | 46 | 2.26 | -0.44 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 6.05 | 6.45 | 6.46 | +5.48 | +559.19% | 11,781 | 1,885 | 2.25 | -0.46 | 0.02 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 51.00 | 6.55 | 7.10 | 7.20 | +6.06 | +531.58% | 2,924 | 1,105 | 2.22 | -0.48 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 52.00 | 7.05 | 8.15 | 7.70 | +6.40 | +492.31% | 4,256 | 698 | 2.21 | -0.51 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 53.00 | 7.75 | 8.50 | 8.14 | +6.67 | +453.75% | 458 | 144 | 2.30 | -0.53 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 54.00 | 8.40 | 9.05 | 8.95 | +7.07 | +376.07% | 254 | 254 | 2.24 | -0.55 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 9.30 | 10.45 | 9.17 | +7.15 | +353.96% | 5,745 | 5,278 | 2.23 | -0.58 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 56.00 | 9.80 | 10.45 | 10.50 | +8.10 | +337.50% | 648 | 431 | 2.22 | -0.60 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 57.00 | 10.45 | 11.20 | 11.10 | +8.15 | +276.28% | 483 | 879 | 2.28 | -0.62 | 0.02 | -0.44 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 58.00 | 10.85 | 12.15 | 11.87 | +9.07 | +323.93% | 326 | 264 | 2.28 | -0.64 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 59.00 | 11.90 | 12.60 | 11.80 | +8.38 | +245.03% | 90 | 152 | 2.23 | -0.67 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 12.95 | 13.35 | 13.23 | +9.53 | +257.57% | 803 | 1,036 | 2.25 | -0.69 | 0.02 | -0.41 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 61.00 | 13.15 | 15.05 | 11.83 | +7.73 | +188.54% | 3,111 | 216 | 2.29 | -0.70 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 62.00 | 13.95 | 16.00 | 13.12 | +8.34 | +174.48% | 586 | 661 | 2.42 | -0.72 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 63.00 | 14.90 | 15.95 | 15.20 | +10.18 | +202.79% | 204 | 224 | 2.25 | -0.74 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 64.00 | 16.25 | 17.00 | 14.91 | +9.36 | +168.65% | 386 | 250 | 2.25 | -0.76 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 16.95 | 17.65 | 17.20 | +11.10 | +181.97% | 2,467 | 3,236 | 2.23 | -0.77 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 66.00 | 17.35 | 18.50 | 18.00 | +11.31 | +169.06% | 130 | 1,110 | 2.26 | -0.79 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 67.00 | 18.00 | 20.10 | 19.11 | +11.81 | +161.79% | 53 | 1,187 | 2.37 | -0.80 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 68.00 | 19.00 | 20.65 | 19.00 | +10.95 | +136.03% | 2,212 | 2,231 | 2.31 | -0.81 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 69.00 | 19.80 | 21.45 | 19.89 | +10.89 | +121.00% | 24 | 586 | 2.19 | -0.83 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 20.40 | 22.75 | 21.18 | +12.13 | +134.04% | 170 | 284 | 2.16 | -0.84 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.00 | 21.55 | 23.05 | 22.00 | +11.65 | +112.56% | 9 | 629 | 2.06 | -0.85 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 72.00 | 22.35 | 24.65 | 22.42 | +11.77 | +110.52% | 24 | 1,157 | 2.29 | -0.86 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 73.00 | 23.45 | 25.90 | 22.95 | +10.90 | +90.46% | 12 | 523 | 3.07 | -0.87 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 74.00 | 24.05 | 27.65 | 12.30 | 0.00 | 0.00% | 0 | 620 | 2.74 | -0.88 | 0.01 | -0.25 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 75.00 | 25.30 | 26.80 | 23.35 | +9.95 | +74.26% | 3 | 43 | 2.93 | -0.89 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.00 | 26.05 | 28.95 | 23.53 | +8.53 | +56.87% | 2 | 27 | 2.94 | -0.89 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 77.00 | 27.35 | 29.25 | 23.92 | +4.94 | +26.03% | 1 | 236 | 2.81 | -0.90 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 78.00 | 28.00 | 30.60 | 26.78 | +6.78 | +33.90% | 4 | 60 | 2.94 | -0.91 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 79.00 | 29.05 | 31.75 | 26.05 | +5.05 | +24.05% | 3 | 8 | 3.20 | -0.91 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 80.00 | 29.55 | 32.20 | 30.00 | +13.19 | +78.47% | 12 | 21 | 3.15 | -0.92 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 81.00 | 30.10 | 34.00 | 31.00 | +15.85 | +104.62% | 6 | 6 | 3.10 | -0.92 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 82.00 | 31.05 | 35.45 | 27.00 | +11.30 | +71.98% | 7 | 5 | 3.15 | -0.93 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 83.00 | 32.20 | 35.00 | 27.73 | % | 2 | 0 | 3.33 | -0.93 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 84.00 | 33.35 | 36.70 | 27.65 | 0.00 | 0.00% | 0 | 5 | 3.30 | -0.94 | 0.01 | -0.16 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 85.00 | 34.95 | 37.50 | 20.96 | 0.00 | 0.00% | 0 | 2 | 3.40 | -0.94 | 0.01 | -0.15 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 86.00 | 35.95 | 38.15 | % | 0 | 0 | 3.28 | -0.95 | 0.01 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 87.00 | 36.10 | 38.95 | 21.51 | 0.00 | 0.00% | 0 | 3 | 3.33 | -0.95 | 0.01 | -0.14 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 90.00 | 39.15 | 42.45 | 39.30 | +13.80 | +54.12% | 1 | 1 | 3.52 | -0.96 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 95.00 | 44.10 | 47.40 | % | 0 | 0 | 3.78 | -0.97 | 0.00 | -0.09 | 2/21/2025 3:59:37 PM EST | |||
| 100.00 | 49.75 | 52.35 | % | 0 | 0 | 3.73 | -0.98 | 0.00 | -0.07 | 2/21/2025 3:59:37 PM EST | |||
| 105.00 | 53.50 | 58.00 | % | 0 | 0 | 3.81 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 109.00 | 57.75 | 61.95 | % | 0 | 0 | 3.86 | -0.99 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST |