Options Chain for IONQ INC COM (IONQ) - $31.74 as of 2/21/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 17.10 | 20.14 | 0.00 | 0.00% | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 15.40 | 17.70 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 14.40 | 16.75 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 12.80 | 14.70 | 15.60 | 0.00 | 0.00% | 0 | 5 | 3.73 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 12.35 | 13.10 | 22.74 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 11.55 | 12.75 | 11.80 | -2.05 | -14.81% | 11 | 22 | 3.85 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 10.40 | 11.20 | 12.32 | 0.00 | 0.00% | 0 | 9 | 2.21 | 0.98 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 9.30 | 10.20 | 13.10 | 0.00 | 0.00% | 0 | 10 | 2.69 | 0.96 | 0.01 | -0.04 | 1/15/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 8.80 | 10.05 | 10.40 | 0.00 | 0.00% | 0 | 15 | 1.49 | 0.94 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 6.80 | 8.45 | 7.85 | -2.16 | -21.58% | 2 | 5 | 2.17 | 0.92 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 6.20 | 7.30 | 7.17 | -1.13 | -13.62% | 21 | 23 | 0.98 | 0.88 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.50 | 5.75 | 6.90 | 6.90 | -1.90 | -21.60% | 2 | 4 | 1.04 | 0.87 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 6.20 | 7.35 | 8.15 | 0.00 | 0.00% | 0 | 17 | 1.98 | 0.85 | 0.03 | -0.12 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 26.50 | 5.50 | 7.05 | 7.27 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.82 | 0.04 | -0.13 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 5.40 | 7.40 | 6.50 | -0.20 | -2.99% | 10 | 15 | 2.21 | 0.80 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.50 | 5.00 | 6.45 | 5.35 | % | 2 | 0 | 1.93 | 0.78 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 28.00 | 4.80 | 5.25 | 5.05 | -1.55 | -23.49% | 72 | 46 | 1.66 | 0.75 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.50 | 4.25 | 4.70 | 4.65 | -1.15 | -19.83% | 2 | 57 | 1.48 | 0.73 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 3.85 | 4.45 | 4.33 | -5.37 | -55.37% | 1 | 37 | 1.63 | 0.70 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.50 | 3.85 | 4.15 | 4.10 | -1.00 | -19.61% | 416 | 4 | 1.62 | 0.67 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 2.92 | 3.75 | 3.78 | -1.22 | -24.40% | 325 | 173 | 1.58 | 0.65 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.50 | 3.10 | 3.60 | 3.45 | -1.25 | -26.60% | 32 | 1 | 1.59 | 0.62 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 2.96 | 3.20 | 3.30 | -1.19 | -26.51% | 214 | 72 | 1.54 | 0.59 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.50 | 2.62 | 3.85 | 3.05 | -2.50 | -45.05% | 117 | 7 | 1.77 | 0.56 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 2.55 | 2.79 | 2.82 | -1.08 | -27.70% | 335 | 424 | 1.58 | 0.53 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.50 | 2.29 | 2.68 | 2.63 | -1.37 | -34.25% | 59 | 69 | 1.60 | 0.50 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 2.09 | 2.50 | 2.14 | -1.26 | -37.06% | 649 | 106 | 1.56 | 0.48 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.50 | 1.92 | 2.34 | 2.15 | -1.50 | -41.10% | 291 | 134 | 1.56 | 0.45 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 1.79 | 1.93 | 1.88 | -1.12 | -37.34% | 611 | 689 | 1.56 | 0.42 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.50 | 1.57 | 2.46 | 1.87 | -0.91 | -32.74% | 173 | 2,492 | 1.57 | 0.40 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 1.57 | 1.62 | 1.60 | -0.98 | -37.99% | 693 | 1,494 | 1.57 | 0.37 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.50 | 1.28 | 1.61 | 1.58 | -0.90 | -36.29% | 268 | 101 | 1.58 | 0.35 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 1.17 | 1.53 | 1.39 | -0.84 | -37.67% | 890 | 505 | 1.60 | 0.33 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.50 | 0.93 | 1.36 | 1.32 | -0.70 | -34.66% | 24 | 81 | 1.61 | 0.30 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 1.05 | 1.20 | 1.11 | -0.78 | -41.27% | 303 | 466 | 1.61 | 0.28 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.50 | 0.82 | 1.13 | 1.04 | -0.72 | -40.91% | 76 | 488 | 1.57 | 0.26 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 0.83 | 0.93 | 0.96 | -0.74 | -43.53% | 373 | 589 | 1.57 | 0.24 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.50 | 0.81 | 1.12 | 0.91 | -0.65 | -41.67% | 90 | 168 | 1.70 | 0.23 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 0.74 | 0.86 | 0.75 | -0.68 | -47.56% | 270 | 354 | 1.61 | 0.21 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.50 | 0.64 | 0.86 | 0.75 | -0.45 | -37.50% | 50 | 157 | 1.66 | 0.19 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 0.50 | 0.70 | 0.62 | -0.53 | -46.09% | 1,101 | 2,226 | 1.66 | 0.18 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.50 | 0.53 | 0.68 | 0.64 | -0.47 | -42.35% | 87 | 67 | 1.66 | 0.16 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.00 | 0.43 | 0.70 | 0.53 | -0.46 | -46.47% | 168 | 433 | 1.67 | 0.15 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.50 | 0.36 | 0.49 | 0.50 | -0.46 | -47.92% | 122 | 110 | 1.57 | 0.14 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 0.40 | 0.45 | 0.44 | -0.39 | -46.99% | 220 | 1,224 | 1.63 | 0.13 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.50 | 0.27 | 0.41 | 0.42 | -0.49 | -53.85% | 80 | 153 | 1.58 | 0.12 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 43.00 | 0.21 | 0.55 | 0.36 | -0.35 | -49.30% | 79 | 718 | 1.64 | 0.11 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 43.50 | 0.30 | 0.34 | 0.33 | -0.36 | -52.18% | 10 | 124 | 1.64 | 0.10 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 44.00 | 0.27 | 0.31 | 0.32 | -0.28 | -46.67% | 51 | 631 | 1.64 | 0.09 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 44.50 | 0.24 | 0.45 | 0.29 | -0.42 | -59.16% | 9 | 38 | 1.64 | 0.08 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 0.22 | 0.26 | 0.22 | -0.25 | -53.20% | 475 | 2,307 | 1.65 | 0.07 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.50 | 0.11 | 0.24 | 0.25 | -0.21 | -45.66% | 16 | 60 | 1.66 | 0.07 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 46.00 | 0.18 | 0.22 | 0.22 | -0.20 | -47.62% | 34 | 127 | 1.66 | 0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 46.50 | 0.17 | 0.20 | 0.22 | -0.48 | -68.58% | 12 | 26 | 1.67 | 0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 47.00 | 0.15 | 0.18 | 0.17 | -0.17 | -50.00% | 6 | 132 | 1.67 | 0.05 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 47.50 | 0.14 | 0.17 | 0.16 | -0.44 | -73.34% | 17 | 22 | 1.69 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 48.00 | 0.14 | 0.35 | 0.15 | -0.15 | -50.00% | 69 | 95 | 1.94 | 0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 48.50 | 0.09 | 0.19 | 0.12 | -0.15 | -55.56% | 40 | 17 | 1.71 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 49.00 | 0.06 | 0.33 | 0.11 | -0.16 | -59.26% | 52 | 86 | 1.80 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 49.50 | 0.01 | 0.18 | 0.10 | % | 40 | 0 | 1.66 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 50.00 | 0.10 | 0.11 | 0.11 | -0.11 | -50.00% | 178 | 469 | 1.72 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 51.00 | 0.03 | 0.30 | 0.08 | -0.16 | -66.67% | 42 | 35 | 1.97 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 52.00 | 0.03 | 0.07 | 0.22 | 0.00 | 0.00% | 0 | 42 | 2.46 | 0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 53.00 | 0.03 | 0.07 | 0.32 | 0.00 | 0.00% | 0 | 63 | 2.36 | 0.01 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 54.00 | 0.02 | 0.06 | 0.32 | +0.09 | +39.13% | 2 | 32 | 2.36 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | -0.10 | -66.67% | 22 | 161 | 1.79 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 56.00 | 0.02 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 25 | 1.89 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 57.00 | 0.01 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 18 | 4.27 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 93 | 3.25 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 59.00 | 0.01 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 131 | 3.23 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 0.01 | 0.03 | 0.05 | -0.02 | -28.58% | 8 | 188 | 2.07 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.27 | 0.27 | +0.18 | +200.00% | 1 | 98 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.93 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 63.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 30 | 102 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.93 | 0.01 | -0.02 | -66.67% | 1 | 24 | 3.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 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 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 560 | 2.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 90 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 35 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 2 | 54 | 2.28 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 36 | 2.01 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.04 | 0.13 | 0.06 | +0.02 | +50.00% | 183 | 441 | 1.91 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.03 | 0.72 | 0.05 | -0.24 | -82.76% | 20 | 1 | 2.13 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 0.11 | 0.13 | 0.14 | 0.00 | 0.00% | 19 | 143 | 1.61 | -0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 0.02 | 0.20 | 0.18 | +0.08 | +80.00% | 14 | 349 | 1.45 | -0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 0.25 | 0.29 | 0.29 | +0.12 | +70.59% | 26 | 29 | 1.56 | -0.08 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.30 | 0.42 | 0.40 | +0.15 | +60.00% | 503 | 483 | 1.49 | -0.12 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.50 | 0.45 | 0.50 | 0.49 | +0.18 | +58.07% | 3 | 27 | 1.46 | -0.13 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.35 | 0.77 | 0.56 | +0.20 | +55.56% | 94 | 688 | 1.53 | -0.15 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.50 | 0.52 | 0.89 | 0.66 | +0.22 | +50.00% | 26 | 16 | 1.46 | -0.18 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 0.69 | 0.80 | 0.79 | +0.29 | +58.00% | 71 | 294 | 1.50 | -0.20 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.50 | 0.84 | 1.00 | 0.93 | +0.35 | +60.35% | 65 | 37 | 1.53 | -0.22 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 0.99 | 1.14 | 1.10 | +0.35 | +46.67% | 194 | 700 | 1.52 | -0.25 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.50 | 1.14 | 1.32 | 1.25 | +0.40 | +47.06% | 92 | 90 | 1.52 | -0.27 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 1.32 | 1.52 | 1.38 | +0.38 | +38.00% | 136 | 359 | 1.55 | -0.30 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.50 | 1.49 | 1.80 | 1.71 | +0.58 | +51.33% | 54 | 40 | 1.55 | -0.33 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 1.73 | 1.98 | 1.87 | +0.55 | +41.67% | 647 | 3,332 | 1.56 | -0.35 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.50 | 1.88 | 2.29 | 2.10 | +0.49 | +30.44% | 26 | 39 | 1.56 | -0.38 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 2.21 | 2.45 | 2.33 | +0.53 | +29.45% | 105 | 275 | 1.56 | -0.41 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.50 | 2.48 | 2.70 | 2.66 | +0.87 | +48.61% | 123 | 117 | 1.56 | -0.44 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 2.74 | 2.98 | 2.90 | +0.77 | +36.15% | 191 | 642 | 1.56 | -0.47 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.50 | 3.05 | 3.30 | 3.20 | +0.70 | +28.00% | 96 | 95 | 1.58 | -0.50 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 3.40 | 3.60 | 3.50 | +0.85 | +32.08% | 279 | 474 | 1.59 | -0.52 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.50 | 3.65 | 3.90 | 3.83 | +0.92 | +31.62% | 39 | 181 | 1.56 | -0.55 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 4.00 | 4.20 | 4.06 | +0.86 | +26.88% | 531 | 524 | 1.58 | -0.58 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.50 | 4.30 | 4.55 | 4.60 | +1.05 | +29.58% | 7 | 337 | 1.57 | -0.60 | 0.06 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 4.70 | 4.90 | 4.81 | +1.05 | +27.93% | 268 | 783 | 1.58 | -0.63 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.50 | 4.95 | 5.50 | 5.30 | +1.25 | +30.87% | 48 | 44 | 1.56 | -0.65 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 5.35 | 5.95 | 5.56 | +1.11 | +24.95% | 32 | 258 | 1.66 | -0.67 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.50 | 5.65 | 6.05 | 5.35 | +0.75 | +16.31% | 9 | 72 | 1.55 | -0.70 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 6.15 | 6.45 | 6.34 | +1.23 | +24.07% | 45 | 414 | 1.58 | -0.72 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.50 | 6.20 | 7.25 | 6.68 | +1.27 | +23.48% | 79 | 172 | 1.60 | -0.74 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 6.70 | 7.45 | 7.15 | +1.45 | +25.44% | 40 | 299 | 1.56 | -0.76 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 38.50 | 7.40 | 8.50 | 7.24 | +1.59 | +28.15% | 22 | 99 | 1.90 | -0.77 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 7.80 | 8.10 | 7.83 | +1.60 | +25.69% | 53 | 261 | 1.61 | -0.79 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 39.50 | 6.65 | 9.55 | 8.67 | +1.52 | +21.26% | 12 | 23 | 1.86 | -0.81 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 8.60 | 8.90 | 8.65 | +1.34 | +18.34% | 79 | 395 | 1.53 | -0.82 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.50 | 7.70 | 10.95 | 9.26 | +1.16 | +14.33% | 12 | 5 | 1.67 | -0.84 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.00 | 9.55 | 9.85 | 9.78 | +1.48 | +17.84% | 8 | 136 | 1.59 | -0.85 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 41.50 | 9.20 | 11.05 | 10.33 | +1.51 | +17.12% | 1 | 14 | 1.68 | -0.86 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 9.65 | 10.90 | 10.81 | +1.71 | +18.80% | 13 | 197 | 1.23 | -0.87 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.50 | 10.20 | 11.20 | 11.20 | +1.77 | +18.77% | 5 | 13 | 2.49 | -0.88 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 43.00 | 11.35 | 11.80 | 9.83 | 0.00 | 0.00% | 0 | 180 | 1.62 | -0.89 | 0.03 | -0.10 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 43.50 | 11.80 | 13.10 | 10.85 | +0.54 | +5.24% | 1 | 3 | 1.72 | -0.90 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 44.00 | 12.15 | 13.35 | 11.52 | 0.00 | 0.00% | 0 | 691 | 1.95 | -0.91 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 44.50 | 12.55 | 13.55 | 11.36 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.92 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 12.35 | 13.70 | 12.56 | +0.85 | +7.26% | 3 | 83 | 1.00 | -0.93 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.50 | 13.50 | 14.55 | % | 0 | 0 | 2.15 | -0.93 | 0.02 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 46.00 | 14.15 | 14.90 | 12.04 | 0.00 | 0.00% | 0 | 41 | 2.20 | -0.94 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 46.50 | 14.40 | 16.15 | 13.80 | 0.00 | 0.00% | 0 | 0 | 2.29 | -0.94 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 47.00 | 15.05 | 15.90 | 14.18 | +0.33 | +2.39% | 3 | 18 | 2.13 | -0.95 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 47.50 | 15.55 | 16.40 | 14.84 | 0.00 | 0.00% | 0 | 5 | 2.32 | -0.95 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 48.00 | 15.95 | 17.85 | 13.42 | 0.00 | 0.00% | 0 | 4 | 2.26 | -0.96 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 48.50 | 16.40 | 18.30 | % | 0 | 0 | 2.36 | -0.96 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 49.00 | 16.90 | 17.80 | 15.32 | 0.00 | 0.00% | 0 | 10 | 2.34 | -0.97 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 49.50 | 17.40 | 18.15 | % | 0 | 0 | 2.32 | -0.97 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 17.10 | 19.20 | 16.90 | 0.00 | 0.00% | 0 | 21 | 2.10 | -0.97 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 51.00 | 18.80 | 20.10 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.43 | -0.98 | 0.01 | -0.03 | 2/4/2025 | 2/21/2025 3:59:49 PM EST |
| 52.00 | 19.80 | 20.85 | 12.80 | 0.00 | 0.00% | 0 | 14 | 2.51 | -0.98 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 53.00 | 20.75 | 22.00 | % | 0 | 0 | 2.63 | -0.99 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 54.00 | 21.75 | 22.85 | 16.71 | 0.00 | 0.00% | 0 | 1 | 2.44 | -0.99 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 22.80 | 23.55 | 26.59 | 0.00 | 0.00% | 0 | 0 | 2.77 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 3:59:49 PM EST |
| 56.00 | 23.80 | 25.75 | % | 0 | 0 | 2.89 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 57.00 | 24.70 | 26.45 | % | 0 | 0 | 2.89 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 58.00 | 25.65 | 27.40 | 19.75 | 0.00 | 0.00% | 0 | 1 | 4.14 | -1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 59.00 | 26.60 | 29.05 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 27.70 | 29.85 | 28.60 | 0.00 | 0.00% | 0 | 5 | 3.79 | -1.00 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 3:59:49 PM EST |
| 61.00 | 28.65 | 31.05 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 62.00 | 29.20 | 32.10 | 33.80 | 0.00 | 0.00% | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:49 PM EST |
| 63.00 | 30.60 | 32.90 | 26.39 | 0.00 | 0.00% | 0 | 5 | 3.64 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 32.60 | 34.80 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |