Options Chain for IONQ INC COM (IONQ) - $45.87 as of 1/22/2025 8:54:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.30 | 32.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 16.00 | 28.35 | 29.95 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 17.00 | 27.40 | 30.25 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 26.20 | 28.70 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 19.00 | 25.65 | 27.65 | % | 0 | 0 | 2.72 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 20.00 | 23.75 | 26.50 | % | 0 | 0 | 2.89 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 21.00 | 22.60 | 25.75 | 7.69 | 0.00 | 0.00% | 0 | 12 | 2.32 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 22.00 | 22.50 | 24.70 | 15.30 | 0.00 | 0.00% | 0 | 16 | 3.13 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 22.50 | 21.80 | 24.05 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.69 | 0.99 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 21.05 | 24.00 | % | 0 | 0 | 2.24 | 0.98 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 23.50 | 20.85 | 23.80 | 6.45 | 0.00 | 0.00% | 0 | 3 | 3.05 | 0.98 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 21.05 | 22.10 | 6.95 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.98 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 24.50 | 19.85 | 21.50 | 7.15 | 0.00 | 0.00% | 0 | 29 | 2.38 | 0.98 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 18.35 | 21.70 | 16.36 | 0.00 | 0.00% | 0 | 109 | 1.86 | 0.97 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 25.50 | 19.60 | 21.30 | 6.05 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.97 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 19.00 | 21.30 | 13.16 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.96 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 26.50 | 18.65 | 19.40 | 10.80 | 0.00 | 0.00% | 0 | 72 | 2.32 | 0.96 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 18.20 | 19.20 | 14.97 | 0.00 | 0.00% | 0 | 26 | 1.24 | 0.95 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 27.50 | 17.65 | 18.65 | 4.00 | 0.00 | 0.00% | 0 | 95 | 2.20 | 0.94 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 16.60 | 17.90 | 12.40 | 0.00 | 0.00% | 0 | 169 | 2.05 | 0.94 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 28.50 | 16.85 | 17.80 | 11.41 | 0.00 | 0.00% | 0 | 400 | 2.13 | 0.94 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 15.75 | 17.30 | 12.10 | 0.00 | 0.00% | 0 | 107 | 1.58 | 0.93 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 29.50 | 15.85 | 16.55 | 16.00 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.93 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 14.80 | 16.15 | 11.30 | 0.00 | 0.00% | 0 | 178 | 1.22 | 0.92 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 30.50 | 14.60 | 16.40 | 10.75 | 0.00 | 0.00% | 0 | 16 | 2.02 | 0.92 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 14.70 | 15.25 | 13.62 | 0.00 | 0.00% | 0 | 92 | 1.86 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.50 | 14.20 | 15.15 | 10.65 | 0.00 | 0.00% | 0 | 364 | 1.56 | 0.90 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 13.75 | 14.65 | 13.90 | 0.00 | 0.00% | 0 | 194 | 1.34 | 0.90 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 11.90 | 13.85 | 8.00 | 0.00 | 0.00% | 0 | 57 | 1.04 | 0.89 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 12.10 | 13.50 | 11.78 | 0.00 | 0.00% | 0 | 58 | 1.45 | 0.88 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 12.40 | 13.25 | 8.48 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.87 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 12.20 | 12.85 | 11.05 | 0.00 | 0.00% | 0 | 55 | 1.37 | 0.86 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 11.75 | 12.70 | 7.73 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.85 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 11.35 | 11.95 | 10.65 | 0.00 | 0.00% | 0 | 144 | 1.39 | 0.84 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 10.05 | 11.75 | 7.05 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.83 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 10.55 | 11.15 | 10.49 | 0.00 | 0.00% | 0 | 51 | 1.40 | 0.82 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 10.20 | 10.95 | 10.00 | 0.00 | 0.00% | 0 | 42 | 1.36 | 0.81 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 9.60 | 10.55 | 9.50 | 0.00 | 0.00% | 0 | 181 | 1.36 | 0.80 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 9.35 | 11.20 | 8.85 | 0.00 | 0.00% | 0 | 25 | 1.58 | 0.79 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 8.70 | 9.80 | 7.40 | 0.00 | 0.00% | 0 | 30 | 1.34 | 0.77 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 8.85 | 9.50 | 7.21 | 0.00 | 0.00% | 0 | 109 | 1.36 | 0.76 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 8.55 | 8.90 | 7.94 | 0.00 | 0.00% | 0 | 118 | 1.38 | 0.75 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 7.15 | 9.45 | 7.10 | 0.00 | 0.00% | 0 | 23 | 1.34 | 0.73 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 7.90 | 8.40 | 7.65 | 0.00 | 0.00% | 0 | 1,123 | 1.39 | 0.72 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 7.20 | 8.00 | 7.45 | 0.00 | 0.00% | 0 | 349 | 1.32 | 0.70 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 7.15 | 7.70 | 7.35 | 0.00 | 0.00% | 0 | 228 | 1.35 | 0.69 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 7.05 | 7.35 | 6.85 | 0.00 | 0.00% | 0 | 209 | 1.37 | 0.67 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 6.40 | 7.25 | 6.70 | 0.00 | 0.00% | 0 | 333 | 1.34 | 0.66 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 5.75 | 7.15 | 5.85 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.64 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 6.05 | 6.65 | 6.35 | 0.00 | 0.00% | 0 | 333 | 1.32 | 0.63 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 5.55 | 6.60 | 5.52 | 0.00 | 0.00% | 0 | 57 | 1.38 | 0.61 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 5.80 | 6.20 | 5.72 | 0.00 | 0.00% | 0 | 479 | 1.39 | 0.60 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 5.55 | 5.85 | 5.20 | 0.00 | 0.00% | 0 | 54 | 1.38 | 0.58 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 5.35 | 5.50 | 5.45 | 0.00 | 0.00% | 0 | 556 | 1.37 | 0.57 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.50 | 5.00 | 5.45 | 4.75 | 0.00 | 0.00% | 0 | 66 | 1.34 | 0.55 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 4.80 | 5.20 | 5.12 | 0.00 | 0.00% | 0 | 730 | 1.34 | 0.54 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.50 | 4.55 | 5.05 | 4.65 | 0.00 | 0.00% | 0 | 145 | 1.34 | 0.52 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 4.55 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 356 | 1.37 | 0.51 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.50 | 4.35 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 1,146 | 1.37 | 0.49 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 4.10 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 76 | 1.36 | 0.48 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.50 | 4.00 | 5.15 | 4.25 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.47 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 3.80 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.45 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.50 | 2.98 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 34 | 1.29 | 0.44 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 3.55 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 234 | 1.38 | 0.43 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 3.25 | 3.40 | 2.91 | 0.00 | 0.00% | 0 | 30 | 1.39 | 0.40 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 2.98 | 3.20 | 2.69 | 0.00 | 0.00% | 0 | 42 | 1.40 | 0.38 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 2.74 | 3.25 | 2.71 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.35 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 2.51 | 2.85 | 2.56 | 0.00 | 0.00% | 0 | 36 | 1.40 | 0.33 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 2.13 | 2.50 | 2.22 | 0.00 | 0.00% | 0 | 175 | 1.39 | 0.31 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 2.10 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.29 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 1.03 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.27 | 0.02 | -0.13 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 1.72 | 2.25 | 1.81 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.25 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 1.59 | 2.08 | 1.66 | 0.00 | 0.00% | 0 | 20 | 1.44 | 0.24 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 1.40 | 1.78 | 1.47 | 0.00 | 0.00% | 0 | 284 | 1.44 | 0.22 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 1.25 | 1.89 | 1.36 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.21 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 0.96 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.20 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 0.99 | 1.31 | 1.10 | 0.00 | 0.00% | 0 | 17 | 1.56 | 0.18 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 0.85 | 1.37 | 1.20 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.17 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.95 | 1.09 | 1.04 | 0.00 | 0.00% | 0 | 97 | 1.44 | 0.16 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 0.75 | 1.25 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.15 | 0.02 | -0.10 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 0.79 | 1.29 | 0.46 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.14 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 0.50 | 1.31 | 0.88 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.13 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 0.46 | 1.49 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.12 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.53 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 152 | 1.47 | 0.12 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 0.43 | 1.28 | 0.51 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 72.00 | 0.31 | 0.96 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.10 | 0.01 | -0.07 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 73.00 | 0.46 | 0.88 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.09 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 74.00 | 0.19 | 0.75 | % | 0 | 0 | 1.67 | 0.09 | 0.01 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.29 | 0.69 | 0.46 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.08 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 76.00 | 0.16 | 0.53 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.08 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 77.00 | 0.21 | 0.74 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.70 | 0.07 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 176 | 2.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 4 | 4.59 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 23 | 3.03 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.96 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 0.01 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 242 | 1.81 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.31 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 22.00 | 0.10 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 176 | 2.12 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 215 | 2.07 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 0.01 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 43 | 1.80 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 23.50 | 0.01 | 1.40 | 1.94 | 0.00 | 0.00% | 0 | 18 | 1.44 | -0.02 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 0.04 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 253 | 1.80 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 24.50 | 0.07 | 0.66 | 0.30 | 0.00 | 0.00% | 0 | 400 | 2.14 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 0.11 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 204 | 1.58 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 25.50 | 0.16 | 0.53 | 0.34 | 0.00 | 0.00% | 0 | 311 | 1.71 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 245 | 1.60 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 26.50 | 0.01 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 77 | 1.35 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 0.20 | 0.68 | 0.35 | 0.00 | 0.00% | 0 | 138 | 1.66 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 27.50 | 0.07 | 0.54 | 0.71 | 0.00 | 0.00% | 0 | 372 | 1.44 | -0.06 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 0.11 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 90 | 1.38 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.50 | 0.20 | 0.52 | 0.40 | 0.00 | 0.00% | 0 | 68 | 1.47 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 0.34 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 173 | 1.44 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.50 | 0.38 | 0.58 | 0.90 | 0.00 | 0.00% | 0 | 74 | 1.43 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 0.26 | 0.51 | 0.52 | 0.00 | 0.00% | 0 | 716 | 1.43 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.50 | 0.29 | 0.68 | 0.62 | 0.00 | 0.00% | 0 | 118 | 1.42 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 0.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 87 | 1.38 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.50 | 0.41 | 1.15 | 0.84 | 0.00 | 0.00% | 0 | 38 | 1.49 | -0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 0.48 | 0.87 | 0.78 | 0.00 | 0.00% | 0 | 38 | 1.38 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 0.69 | 0.94 | 0.91 | 0.00 | 0.00% | 0 | 54 | 1.41 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 0.65 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 85 | 1.36 | -0.12 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 0.80 | 1.11 | 1.09 | 0.00 | 0.00% | 0 | 33 | 1.39 | -0.13 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 116 | 1.40 | -0.14 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 0.98 | 1.19 | 1.13 | 0.00 | 0.00% | 0 | 20 | 1.35 | -0.15 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 1.07 | 1.46 | 1.39 | 0.00 | 0.00% | 0 | 167 | 1.38 | -0.16 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 1.15 | 1.53 | 1.90 | 0.00 | 0.00% | 0 | 44 | 1.34 | -0.17 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 1.31 | 1.56 | 1.52 | 0.00 | 0.00% | 0 | 127 | 1.35 | -0.18 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 1.47 | 1.66 | 2.44 | 0.00 | 0.00% | 0 | 47 | 1.35 | -0.19 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 1.62 | 1.92 | 1.97 | 0.00 | 0.00% | 0 | 196 | 1.37 | -0.20 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 1.64 | 2.01 | 3.65 | 0.00 | 0.00% | 0 | 38 | 1.34 | -0.21 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 1.90 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 66 | 1.38 | -0.23 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 2.02 | 2.46 | 2.17 | 0.00 | 0.00% | 0 | 38 | 1.37 | -0.24 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 2.25 | 2.61 | 2.74 | 0.00 | 0.00% | 0 | 89 | 1.38 | -0.25 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 2.36 | 2.85 | 3.31 | 0.00 | 0.00% | 0 | 14 | 1.37 | -0.27 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 2.51 | 2.78 | 2.85 | 0.00 | 0.00% | 0 | 99 | 1.32 | -0.28 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 2.67 | 2.99 | 3.25 | 0.00 | 0.00% | 0 | 27 | 1.32 | -0.30 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 3.05 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 50 | 1.35 | -0.31 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 3.05 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 12 | 1.38 | -0.33 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 2.62 | 3.65 | 3.95 | 0.00 | 0.00% | 0 | 37 | 1.35 | -0.34 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 3.55 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 31 | 1.33 | -0.36 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 3.85 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 54 | 1.36 | -0.37 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 4.15 | 4.40 | 4.85 | 0.00 | 0.00% | 0 | 268 | 1.34 | -0.39 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 3.60 | 4.65 | 4.95 | 0.00 | 0.00% | 0 | 38 | 1.24 | -0.40 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 4.70 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 78 | 1.35 | -0.42 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 5.00 | 5.20 | 5.09 | 0.00 | 0.00% | 0 | 83 | 1.36 | -0.43 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.50 | 5.25 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 37 | 1.35 | -0.45 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 5.60 | 5.80 | 6.70 | 0.00 | 0.00% | 0 | 22 | 1.36 | -0.46 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.50 | 5.20 | 6.10 | 6.45 | 0.00 | 0.00% | 0 | 16 | 1.28 | -0.48 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 6.15 | 6.40 | 6.75 | 0.00 | 0.00% | 0 | 37 | 1.36 | -0.49 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.50 | 6.50 | 6.70 | 9.25 | 0.00 | 0.00% | 0 | 11 | 1.36 | -0.51 | 0.03 | -0.16 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 6.05 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 24 | 1.36 | -0.52 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.50 | 6.75 | 7.35 | 18.65 | 0.00 | 0.00% | 0 | 20 | 1.32 | -0.53 | 0.03 | -0.16 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 7.40 | 7.70 | 8.05 | 0.00 | 0.00% | 0 | 24 | 1.36 | -0.55 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.50 | 7.05 | 8.05 | 20.13 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.56 | 0.03 | -0.15 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 8.10 | 8.50 | 8.28 | 0.00 | 0.00% | 0 | 88 | 1.39 | -0.57 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 8.60 | 9.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.60 | 0.03 | -0.15 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 9.05 | 10.85 | 24.40 | 0.00 | 0.00% | 0 | 5 | 1.44 | -0.62 | 0.03 | -0.15 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 9.45 | 11.55 | 8.50 | 0.00 | 0.00% | 0 | 21 | 1.39 | -0.65 | 0.03 | -0.15 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 10.40 | 12.35 | % | 0 | 0 | 1.43 | -0.67 | 0.03 | -0.14 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 10.30 | 14.00 | 16.16 | 0.00 | 0.00% | 0 | 11 | 1.42 | -0.69 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 11.85 | 13.60 | % | 0 | 0 | 1.35 | -0.71 | 0.02 | -0.14 | 1/21/2025 4:00:04 PM EST | |||
| 57.00 | 13.05 | 15.10 | % | 0 | 0 | 1.52 | -0.73 | 0.02 | -0.13 | 1/21/2025 4:00:04 PM EST | |||
| 58.00 | 13.50 | 15.50 | % | 0 | 0 | 1.39 | -0.75 | 0.02 | -0.13 | 1/21/2025 4:00:04 PM EST | |||
| 59.00 | 14.70 | 16.50 | % | 0 | 0 | 1.48 | -0.76 | 0.02 | -0.12 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 15.05 | 16.50 | 32.00 | 0.00 | 0.00% | 0 | 15 | 1.42 | -0.78 | 0.02 | -0.12 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 16.80 | 17.95 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.79 | 0.02 | -0.12 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 17.25 | 18.90 | % | 0 | 0 | 1.59 | -0.80 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 63.00 | 17.85 | 20.00 | % | 0 | 0 | 1.44 | -0.82 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 64.00 | 19.15 | 21.15 | % | 0 | 0 | 1.58 | -0.83 | 0.02 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 19.40 | 22.15 | 28.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.84 | 0.02 | -0.10 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 20.55 | 22.25 | % | 0 | 0 | 1.30 | -0.85 | 0.02 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 67.00 | 21.60 | 23.15 | % | 0 | 0 | 1.93 | -0.86 | 0.02 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 68.00 | 22.20 | 25.00 | % | 0 | 0 | 1.71 | -0.87 | 0.01 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 69.00 | 23.70 | 25.50 | % | 0 | 0 | 1.85 | -0.88 | 0.01 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 24.30 | 26.15 | 34.48 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.88 | 0.01 | -0.08 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 25.10 | 26.85 | 40.70 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.89 | 0.01 | -0.08 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 72.00 | 25.70 | 27.80 | % | 0 | 0 | 1.78 | -0.90 | 0.01 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 73.00 | 27.80 | 28.80 | % | 0 | 0 | 1.47 | -0.91 | 0.01 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 74.00 | 28.70 | 29.70 | % | 0 | 0 | 1.78 | -0.91 | 0.01 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 29.70 | 30.65 | % | 0 | 0 | 1.81 | -0.92 | 0.01 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 76.00 | 30.80 | 32.35 | 36.65 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.92 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 77.00 | 30.45 | 32.65 | 25.45 | 0.00 | 0.00% | 0 | 4 | 2.23 | -0.93 | 0.01 | -0.05 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |