Options Chain for MODERNA INC COM (MRNA) - $35.53 as of 2/21/2025 8:54:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.75 | 16.35 | 13.15 | 0.00 | 0.00% | 0 | 3 | 3.70 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 12.85 | 15.10 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.50 | 12.45 | 15.50 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 11.85 | 13.85 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 11.35 | 14.65 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 10.50 | 13.95 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.50 | 10.85 | 14.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 9.65 | 12.35 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 24.50 | 9.20 | 12.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 9.55 | 12.05 | 8.07 | 0.00 | 0.00% | 0 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 25.50 | 8.50 | 11.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 8.25 | 11.20 | 9.35 | 0.00 | 0.00% | 0 | 9 | 3.05 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 26.50 | 7.90 | 10.75 | 8.25 | -1.05 | -11.29% | 4 | 6 | 3.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 7.10 | 10.15 | 9.05 | 0.00 | 0.00% | 0 | 7 | 2.08 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 6.70 | 9.70 | 8.85 | 0.00 | 0.00% | 0 | 9 | 1.80 | 0.99 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 6.80 | 8.40 | 7.05 | -0.40 | -5.37% | 8 | 66 | 2.36 | 0.99 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 5.65 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 20 | 1.70 | 0.98 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 5.75 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 19 | 1.57 | 0.97 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 5.45 | 7.70 | 4.30 | -2.30 | -34.85% | 1 | 13 | 2.30 | 0.96 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 5.55 | 6.80 | 5.60 | -0.43 | -7.14% | 231 | 76 | 1.02 | 0.95 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.50 | 4.70 | 6.75 | 4.20 | 0.00 | 0.00% | 0 | 49 | 2.08 | 0.93 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 4.60 | 5.40 | 4.57 | +2.02 | +79.22% | 49 | 204 | 1.05 | 0.91 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.50 | 2.94 | 4.35 | 4.00 | +1.80 | +81.82% | 16 | 45 | 1.54 | 0.88 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 3.80 | 4.55 | 3.70 | +1.24 | +50.41% | 238 | 101 | 1.03 | 0.85 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 2.95 | 4.70 | 3.10 | +1.50 | +93.75% | 72 | 112 | 1.03 | 0.81 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 3.05 | 3.20 | 3.10 | +1.33 | +75.15% | 275 | 448 | 0.78 | 0.77 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.50 | 2.73 | 2.83 | 2.65 | +1.15 | +76.67% | 558 | 113 | 0.80 | 0.73 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 2.42 | 2.53 | 2.48 | +1.20 | +93.75% | 1,348 | 536 | 0.81 | 0.68 | 0.10 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.50 | 2.15 | 2.25 | 2.20 | +1.11 | +101.84% | 721 | 141 | 0.83 | 0.63 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 1.90 | 1.99 | 1.95 | +1.05 | +116.67% | 4,996 | 1,892 | 0.84 | 0.58 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.50 | 1.67 | 1.73 | 1.72 | +0.97 | +129.34% | 1,713 | 284 | 0.86 | 0.53 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 1.50 | 1.54 | 1.54 | +0.90 | +140.63% | 27,499 | 1,051 | 0.88 | 0.48 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.50 | 1.32 | 1.36 | 1.33 | +0.83 | +166.00% | 1,095 | 1,960 | 0.89 | 0.43 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 1.17 | 1.23 | 1.18 | +0.74 | +168.19% | 4,007 | 837 | 0.92 | 0.39 | 0.09 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 1.04 | 1.09 | 1.06 | +0.70 | +194.45% | 610 | 302 | 0.94 | 0.36 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 0.91 | 0.98 | 0.95 | +0.65 | +216.67% | 2,713 | 850 | 0.95 | 0.32 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.50 | 0.82 | 0.88 | 0.86 | +0.66 | +330.00% | 185 | 288 | 0.96 | 0.29 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 0.73 | 0.80 | 0.67 | +0.47 | +235.00% | 3,880 | 1,796 | 0.99 | 0.27 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 39.50 | 0.66 | 0.72 | 0.69 | +0.50 | +263.16% | 3,112 | 111 | 1.01 | 0.25 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.60 | 0.62 | 0.62 | +0.45 | +264.71% | 18,845 | 1,734 | 1.03 | 0.23 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.50 | 0.54 | 0.60 | 0.60 | +0.48 | +400.00% | 31 | 192 | 1.15 | 0.21 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 0.49 | 0.55 | 0.49 | +0.39 | +390.00% | 23,086 | 357 | 1.08 | 0.20 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.50 | 0.45 | 0.51 | 0.44 | +0.26 | +144.45% | 177 | 45 | 1.10 | 0.19 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 0.43 | 0.48 | 0.47 | +0.42 | +840.00% | 414 | 525 | 1.13 | 0.17 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 0.37 | 0.45 | 0.41 | +0.33 | +412.50% | 357 | 70 | 1.15 | 0.16 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 0.37 | 0.43 | 0.36 | +0.26 | +260.00% | 166 | 175 | 1.19 | 0.15 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 43.50 | 0.32 | 0.41 | 0.36 | +0.24 | +200.00% | 47 | 14 | 1.20 | 0.14 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 44.00 | 0.31 | 0.37 | 0.30 | +0.08 | +36.37% | 664 | 356 | 1.23 | 0.13 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.29 | 0.33 | 0.31 | +0.23 | +287.50% | 1,333 | 744 | 1.28 | 0.12 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 0.25 | 0.32 | 0.24 | +0.10 | +71.43% | 80 | 267 | 1.34 | 0.10 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 47.00 | 0.23 | 0.29 | 0.19 | +0.14 | +280.00% | 68 | 222 | 1.39 | 0.09 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 0.19 | 0.26 | 0.25 | +0.24 | +2,400.00% | 13 | 167 | 1.42 | 0.08 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 0.18 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 34 | 1.49 | 0.07 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.19 | 0.22 | 0.23 | +0.20 | +666.67% | 1,783 | 380 | 1.54 | 0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 51.00 | 0.17 | 0.21 | 0.17 | +0.12 | +240.00% | 213 | 20 | 1.58 | 0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.00 | 0.13 | 0.20 | 0.04 | +0.01 | +33.34% | 1 | 55 | 1.60 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 53.00 | 0.12 | 0.37 | 0.15 | +0.10 | +200.00% | 1 | 6 | 1.79 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 0.11 | 0.27 | 0.15 | -0.02 | -11.77% | 6 | 89 | 1.70 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.12 | 0.20 | 0.16 | +0.12 | +300.00% | 1 | 115 | 1.85 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 56.00 | 0.02 | 2.62 | 0.02 | 0.00 | 0.00% | 0 | 46 | 2.66 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 57.00 | 0.01 | 2.61 | 0.02 | 0.00 | 0.00% | 0 | 41 | 3.17 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 58.00 | 0.01 | 2.58 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.05 | 0.30 | 0.08 | +0.07 | +700.00% | 13 | 194 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.03 | 0.08 | 0.08 | +0.03 | +60.00% | 248 | 88 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 117 | 32 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 271 | 3.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 2.52 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 2.72 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 20 | 131 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.72 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 912 | 3.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 2.52 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.91 | 0.08 | 0.00 | 0.00% | 0 | 57 | 4.35 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 2.72 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 315 | 658 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 2.51 | 0.03 | 0.00 | 0.00% | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.80 | 0.02 | 0.00 | 0.00% | 0 | 143 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 2.72 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.24 | +0.16 | +200.00% | 3 | 101 | 1.43 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.44 | 0.25 | +0.16 | +177.78% | 6 | 69 | 1.34 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.11 | 0.03 | -0.06 | -66.67% | 24 | 169 | 0.94 | -0.01 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 0.02 | 0.17 | 0.05 | -0.05 | -50.00% | 23 | 283 | 1.05 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.01 | 0.15 | 0.07 | -0.08 | -53.34% | 33 | 362 | 0.70 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 0.01 | 0.56 | 0.08 | -0.14 | -63.64% | 60 | 184 | 1.27 | -0.04 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.06 | 0.11 | 0.09 | -0.13 | -59.10% | 192 | 807 | 0.78 | -0.05 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.50 | 0.10 | 0.13 | 0.11 | -0.28 | -71.80% | 99 | 163 | 0.77 | -0.07 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 0.14 | 0.18 | 0.16 | -0.22 | -57.90% | 183 | 1,981 | 0.76 | -0.09 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.50 | 0.21 | 0.24 | 0.22 | -0.25 | -53.20% | 636 | 281 | 0.77 | -0.12 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 0.29 | 0.32 | 0.30 | -0.34 | -53.13% | 2,161 | 637 | 0.77 | -0.15 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.39 | 0.44 | 0.42 | -0.37 | -46.84% | 412 | 258 | 0.78 | -0.19 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 0.53 | 0.57 | 0.57 | -0.46 | -44.66% | 2,858 | 785 | 0.79 | -0.23 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.50 | 0.69 | 0.75 | 0.81 | -0.43 | -34.68% | 987 | 263 | 0.80 | -0.27 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 0.88 | 0.94 | 0.90 | -0.57 | -38.78% | 772 | 706 | 0.82 | -0.32 | 0.10 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.50 | 1.08 | 1.16 | 1.16 | -1.04 | -47.28% | 498 | 63 | 0.82 | -0.37 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 1.35 | 1.42 | 1.37 | -0.70 | -33.82% | 594 | 653 | 0.85 | -0.42 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.50 | 1.63 | 1.69 | 1.62 | -1.21 | -42.76% | 84 | 237 | 0.86 | -0.47 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 1.93 | 2.00 | 1.90 | -1.45 | -43.29% | 82 | 201 | 0.88 | -0.52 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.50 | 2.20 | 2.34 | 3.02 | +0.19 | +6.72% | 18 | 45 | 0.83 | -0.57 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 2.29 | 2.68 | 2.97 | -0.38 | -11.35% | 44 | 101 | 0.91 | -0.61 | 0.09 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 2.92 | 3.05 | 3.40 | -0.31 | -8.36% | 6 | 197 | 0.92 | -0.64 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 3.30 | 3.50 | 3.90 | +1.37 | +54.15% | 22 | 78 | 0.96 | -0.68 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.50 | 3.55 | 3.85 | 3.98 | -1.27 | -24.19% | 7 | 10 | 0.95 | -0.71 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 4.10 | 4.30 | 4.65 | -0.17 | -3.53% | 13 | 65 | 0.99 | -0.73 | 0.07 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 39.50 | 4.45 | 4.85 | 3.75 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.75 | 0.06 | -0.11 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 4.95 | 5.20 | 5.15 | -0.58 | -10.13% | 28 | 156 | 1.06 | -0.77 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.50 | 5.35 | 5.75 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.79 | 0.05 | -0.11 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 4.95 | 6.85 | 7.35 | -0.46 | -5.89% | 2 | 35 | 0.99 | -0.80 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.50 | 6.30 | 7.35 | 8.12 | % | 1 | 0 | 1.74 | -0.81 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 42.00 | 6.80 | 8.30 | 6.90 | -2.60 | -27.37% | 8 | 60 | 1.67 | -0.83 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 6.60 | 8.85 | % | 0 | 0 | 1.57 | -0.84 | 0.04 | -0.10 | 2/21/2025 4:00:04 PM EST | |||
| 43.00 | 7.65 | 9.90 | 8.39 | 0.00 | 0.00% | 0 | 25 | 1.52 | -0.85 | 0.04 | -0.10 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 43.50 | 6.80 | 9.90 | % | 0 | 0 | 1.54 | -0.86 | 0.03 | -0.09 | 2/21/2025 4:00:04 PM EST | |||
| 44.00 | 8.70 | 10.10 | 8.90 | +0.86 | +10.70% | 3 | 27 | 1.74 | -0.87 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 9.60 | 11.05 | 10.35 | -1.28 | -11.01% | 1 | 90 | 2.66 | -0.88 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 9.15 | 12.90 | 10.90 | +4.75 | +77.24% | 1 | 6 | 2.95 | -0.90 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 47.00 | 9.65 | 14.15 | 5.22 | 0.00 | 0.00% | 0 | 1 | 3.17 | -0.91 | 0.02 | -0.08 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 10.65 | 15.05 | 12.42 | 0.00 | 0.00% | 0 | 0 | 3.01 | -0.92 | 0.02 | -0.07 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 12.20 | 15.80 | 14.26 | 0.00 | 0.00% | 0 | 4 | 2.84 | -0.93 | 0.02 | -0.07 | 1/15/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 12.25 | 17.00 | 13.04 | 0.00 | 0.00% | 0 | 2 | 2.53 | -0.94 | 0.02 | -0.06 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 51.00 | 13.05 | 18.00 | % | 0 | 0 | 2.62 | -0.94 | 0.01 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 52.00 | 14.40 | 19.00 | % | 0 | 0 | 3.36 | -0.95 | 0.01 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 53.00 | 16.00 | 20.45 | 18.20 | 0.00 | 0.00% | 0 | 1 | 3.48 | -0.96 | 0.01 | -0.04 | 1/15/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 16.90 | 21.55 | % | 0 | 0 | 4.07 | -0.96 | 0.01 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 18.00 | 22.45 | 22.42 | 0.00 | 0.00% | 0 | 1 | 3.62 | -0.98 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 56.00 | 18.70 | 23.40 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 57.00 | 19.50 | 23.20 | 26.19 | 0.00 | 0.00% | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 58.00 | 21.00 | 25.70 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 22.20 | 26.95 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 27.80 | 31.10 | 28.75 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 33.00 | 37.10 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |