Options Chain for MODERNA INC COM (MRNA) - $53.83 as of 3/6/2026 3:20:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.45 | 28.85 | 27.15 | % | 1.09 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 30.00 | 21.10 | 23.35 | 22.23 | 20.37 | -3.50 | -14.67% | 0.74 | 2 | 46 | 3.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 31.00 | 19.45 | 22.50 | 20.98 | 20.66 | 0.00 | 0.00% | 0.68 | 0 | 17 | 3.33 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:10 PM EST |
| 32.00 | 18.65 | 21.35 | 20.00 | 22.07 | 0.00 | 0.00% | 0.62 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 33.00 | 18.05 | 20.45 | 19.25 | 21.09 | 0.00 | 0.00% | 0.58 | 0 | 10 | 2.98 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 34.00 | 16.65 | 19.30 | 17.98 | 17.54 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:10 PM EST |
| 35.00 | 15.65 | 18.35 | 17.00 | 18.00 | 0.00 | 0.00% | 0.49 | 0 | 13 | 2.61 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 36.00 | 14.65 | 17.30 | 15.98 | 17.96 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 36.50 | 14.30 | 16.85 | 15.58 | 17.43 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 37.00 | 14.10 | 16.70 | 15.40 | 14.54 | +1.06 | +7.87% | 0.42 | 3 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 37.50 | 13.60 | 16.20 | 14.90 | 14.14 | -2.32 | -14.10% | 0.40 | 4 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 38.00 | 12.90 | 15.90 | 14.40 | 13.52 | -2.40 | -15.08% | 0.38 | 3 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 38.50 | 12.45 | 14.95 | 13.70 | 15.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 39.00 | 11.50 | 14.65 | 13.08 | 14.95 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 39.50 | 11.40 | 13.75 | 12.58 | % | 0.32 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 40.00 | 10.75 | 13.40 | 12.08 | 11.77 | -2.43 | -17.12% | 0.30 | 6 | 27 | 1.98 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 40.50 | 10.45 | 12.75 | 11.60 | 11.39 | % | 0.29 | 6 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 41.00 | 10.15 | 12.80 | 11.48 | 11.23 | +0.68 | +6.45% | 0.28 | 3 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 41.50 | 9.65 | 12.35 | 11.00 | 10.61 | % | 0.27 | 1 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 42.00 | 8.85 | 11.45 | 10.15 | 10.12 | 0.00 | 0.00% | 0.24 | 0 | 74 | 1.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:10 PM EST |
| 42.50 | 8.45 | 10.95 | 9.70 | % | 0.23 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 43.00 | 7.95 | 10.65 | 9.30 | 9.48 | -0.97 | -9.29% | 0.22 | 1 | 63 | 1.74 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 43.50 | 7.60 | 10.00 | 8.80 | % | 0.20 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 44.00 | 7.35 | 9.55 | 8.45 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.56 | 1.00 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 4:00:10 PM EST |
| 44.50 | 6.50 | 9.15 | 7.83 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.55 | 0.98 | 0.02 | -0.01 | 2/27/2026 | 3/6/2026 4:00:10 PM EST |
| 45.00 | 6.60 | 8.70 | 7.65 | 7.56 | -4.59 | -37.78% | 0.17 | 3 | 50 | 1.51 | 0.97 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 45.50 | 5.95 | 8.20 | 7.08 | 6.89 | -0.31 | -4.31% | 0.16 | 12 | 2 | 1.44 | 0.94 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 46.00 | 5.55 | 7.45 | 6.50 | 6.00 | -2.50 | -29.42% | 0.14 | 1 | 301 | 1.26 | 0.92 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 46.50 | 5.10 | 7.30 | 6.20 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.36 | 0.90 | 0.04 | -0.05 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 47.00 | 5.30 | 7.20 | 6.25 | 5.93 | -0.45 | -7.06% | 0.13 | 41 | 36 | 1.47 | 0.87 | 0.05 | -0.06 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 47.50 | 4.25 | 7.40 | 5.83 | % | 0.12 | 0 | 0 | 1.68 | 0.84 | 0.05 | -0.07 | 3/6/2026 4:00:10 PM EST | |||
| 48.00 | 4.60 | 5.55 | 5.08 | 4.50 | -1.53 | -25.38% | 0.11 | 317 | 318 | 0.79 | 0.81 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 48.50 | 4.05 | 5.75 | 4.90 | 4.82 | -1.23 | -20.34% | 0.10 | 6 | 6 | 1.27 | 0.78 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 49.00 | 3.30 | 4.80 | 4.05 | 3.90 | -6.05 | -60.81% | 0.08 | 23 | 28 | 1.02 | 0.75 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 49.50 | 3.60 | 4.65 | 4.13 | 3.00 | -2.22 | -42.53% | 0.08 | 1,653 | 14 | 0.89 | 0.72 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 50.00 | 3.15 | 4.05 | 3.60 | 3.60 | -1.40 | -28.00% | 0.07 | 980 | 408 | 0.81 | 0.68 | 0.07 | -0.12 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 51.00 | 2.70 | 3.30 | 3.00 | 2.95 | -1.10 | -27.16% | 0.06 | 9,219 | 113 | 0.82 | 0.61 | 0.07 | -0.13 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 52.00 | 2.05 | 2.67 | 2.36 | 2.54 | -0.86 | -25.30% | 0.05 | 13,047 | 994 | 0.78 | 0.54 | 0.07 | -0.14 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 53.00 | 1.72 | 2.36 | 2.04 | 2.02 | -0.58 | -22.31% | 0.04 | 2,745 | 101 | 0.83 | 0.47 | 0.07 | -0.15 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 54.00 | 1.51 | 1.74 | 1.63 | 1.67 | -0.58 | -25.78% | 0.03 | 9,768 | 449 | 0.82 | 0.40 | 0.07 | -0.15 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 55.00 | 1.13 | 1.36 | 1.25 | 1.34 | -0.09 | -6.30% | 0.02 | 13,712 | 655 | 0.81 | 0.34 | 0.06 | -0.14 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 56.00 | 0.61 | 1.27 | 0.94 | 1.06 | -0.48 | -31.17% | 0.02 | 4,080 | 1,703 | 0.79 | 0.29 | 0.06 | -0.13 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 57.00 | 0.57 | 0.95 | 0.76 | 0.84 | -0.41 | -32.80% | 0.01 | 305 | 496 | 0.81 | 0.24 | 0.05 | -0.12 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 58.00 | 0.51 | 0.90 | 0.71 | 0.71 | -0.35 | -33.02% | 0.01 | 165 | 234 | 0.87 | 0.20 | 0.05 | -0.11 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 59.00 | 0.50 | 0.67 | 0.59 | 0.59 | -0.18 | -23.38% | 0.01 | 1,685 | 1,723 | 0.90 | 0.16 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 60.00 | 0.38 | 0.55 | 0.47 | 0.42 | -0.23 | -35.39% | 0.01 | 486 | 711 | 0.91 | 0.13 | 0.03 | -0.09 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 61.00 | 0.05 | 0.48 | 0.27 | 0.37 | -0.14 | -27.46% | 0.00 | 10 | 100 | 0.79 | 0.10 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 62.00 | 0.23 | 0.36 | 0.30 | 0.32 | -0.16 | -33.34% | 0.00 | 37 | 68 | 0.92 | 0.08 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 63.00 | 0.07 | 0.41 | 0.24 | 0.20 | -0.20 | -50.00% | 0.00 | 2 | 113 | 0.90 | 0.06 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 64.00 | 0.16 | 0.34 | 0.25 | 0.16 | -0.10 | -38.47% | 0.00 | 5 | 144 | 1.00 | 0.05 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 65.00 | 0.12 | 0.25 | 0.19 | 0.22 | -0.05 | -18.52% | 0.00 | 20 | 137 | 0.99 | 0.03 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 66.00 | 0.04 | 0.37 | 0.21 | 0.11 | -0.14 | -56.00% | 0.00 | 28 | 57 | 1.01 | 0.03 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 67.00 | 0.06 | 0.16 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 14 | 13 | 0.98 | 0.02 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 0.72 | 0.36 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.01 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 69.00 | 0.00 | 0.51 | 0.26 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.24 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 1 | 4 | 5.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 366 | 1.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 11 | 2.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.63 | 0.32 | 0.02 | +0.01 | +100.00% | 0.01 | 4 | 140 | 2.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.73 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 211 | 1.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 1.73 | 0.87 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 106 | 2.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:10 PM EST |
| 36.50 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.70 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.71 | 0.36 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:10 PM EST |
| 38.50 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.79 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:10 PM EST |
| 39.50 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 70 | 179 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 40.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 41.00 | 0.00 | 0.18 | 0.09 | 0.14 | +0.03 | +27.28% | 0.00 | 9 | 128 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 41.50 | 0.08 | 0.17 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 16 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 42.00 | 0.10 | 0.17 | 0.14 | 0.20 | +0.01 | +5.27% | 0.00 | 5 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 33 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 43.00 | 0.12 | 0.38 | 0.25 | 0.18 | +0.03 | +20.00% | 0.01 | 120 | 763 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 43.50 | 0.01 | 0.55 | 0.28 | 0.23 | +0.03 | +15.00% | 0.01 | 30 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 44.00 | 0.12 | 0.40 | 0.26 | 0.23 | +0.03 | +15.00% | 0.01 | 32 | 37 | 0.91 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 44.50 | 0.21 | 0.35 | 0.28 | 0.28 | +0.02 | +7.70% | 0.01 | 30 | 8 | 0.89 | -0.02 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 45.00 | 0.07 | 0.36 | 0.22 | 0.31 | +0.12 | +63.16% | 0.00 | 152 | 109 | 0.77 | -0.03 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 45.50 | 0.19 | 0.77 | 0.48 | 0.46 | +0.21 | +84.00% | 0.01 | 46 | 110 | 0.92 | -0.06 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 46.00 | 0.33 | 0.48 | 0.41 | 0.34 | +0.09 | +36.00% | 0.01 | 51 | 85 | 0.84 | -0.08 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 46.50 | 0.40 | 0.68 | 0.54 | 0.47 | +0.12 | +34.29% | 0.01 | 61 | 102 | 0.87 | -0.10 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 47.00 | 0.40 | 0.72 | 0.56 | 0.51 | +0.04 | +8.52% | 0.01 | 913 | 195 | 0.83 | -0.13 | 0.05 | -0.06 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 47.50 | 0.40 | 1.01 | 0.71 | 0.70 | -0.08 | -10.26% | 0.01 | 46 | 173 | 0.84 | -0.16 | 0.05 | -0.07 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 48.00 | 0.65 | 1.06 | 0.86 | 0.85 | +0.35 | +70.00% | 0.02 | 49 | 295 | 0.86 | -0.19 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 48.50 | 0.75 | 0.96 | 0.86 | 0.90 | +0.23 | +34.33% | 0.02 | 173 | 82 | 0.80 | -0.22 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 49.00 | 0.72 | 0.96 | 0.84 | 1.00 | -0.10 | -9.10% | 0.02 | 649 | 549 | 0.73 | -0.25 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 49.50 | 0.92 | 1.25 | 1.09 | 1.05 | +0.26 | +32.92% | 0.02 | 182 | 48 | 0.77 | -0.28 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 50.00 | 1.09 | 1.30 | 1.20 | 1.21 | +0.37 | +44.05% | 0.02 | 240 | 1,150 | 0.75 | -0.32 | 0.07 | -0.12 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 51.00 | 1.49 | 2.00 | 1.75 | 1.49 | +0.37 | +33.04% | 0.03 | 126 | 230 | 0.80 | -0.39 | 0.07 | -0.13 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 52.00 | 1.89 | 2.39 | 2.14 | 2.09 | +0.69 | +49.29% | 0.04 | 66 | 78 | 0.78 | -0.46 | 0.07 | -0.14 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 53.00 | 2.20 | 2.86 | 2.53 | 2.69 | +0.79 | +41.58% | 0.05 | 81 | 337 | 0.72 | -0.53 | 0.07 | -0.15 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 54.00 | 2.75 | 5.00 | 3.88 | 3.34 | -0.11 | -3.19% | 0.07 | 24 | 223 | 0.98 | -0.60 | 0.07 | -0.15 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 55.00 | 3.45 | 4.50 | 3.98 | 3.80 | +0.90 | +31.04% | 0.07 | 1,241 | 1,251 | 0.77 | -0.66 | 0.06 | -0.14 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 56.00 | 4.00 | 6.60 | 5.30 | 4.50 | +0.83 | +22.62% | 0.09 | 24 | 37 | 0.96 | -0.71 | 0.06 | -0.13 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 57.00 | 4.75 | 6.60 | 5.68 | 5.77 | +1.46 | +33.88% | 0.10 | 7 | 133 | 1.24 | -0.76 | 0.05 | -0.12 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 58.00 | 5.40 | 7.85 | 6.63 | 6.75 | +1.25 | +22.73% | 0.11 | 3 | 14 | 1.44 | -0.80 | 0.05 | -0.11 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 59.00 | 5.90 | 8.60 | 7.25 | 8.46 | +3.33 | +64.92% | 0.12 | 23 | 16 | 1.44 | -0.84 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 60.00 | 7.05 | 9.35 | 8.20 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.43 | -0.87 | 0.03 | -0.09 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 61.00 | 8.00 | 10.25 | 9.13 | 6.04 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.48 | -0.90 | 0.03 | -0.07 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 62.00 | 8.95 | 11.50 | 10.23 | % | 0.17 | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.06 | 3/6/2026 4:00:10 PM EST | |||
| 63.00 | 9.90 | 12.15 | 11.03 | % | 0.18 | 0 | 0 | 1.59 | -0.94 | 0.02 | -0.05 | 3/6/2026 4:00:10 PM EST | |||
| 64.00 | 10.85 | 13.30 | 12.08 | % | 0.19 | 0 | 0 | 1.74 | -0.95 | 0.02 | -0.04 | 3/6/2026 4:00:10 PM EST | |||
| 65.00 | 11.50 | 14.10 | 12.80 | % | 0.20 | 0 | 0 | 1.72 | -0.97 | 0.01 | -0.03 | 3/6/2026 4:00:10 PM EST | |||
| 66.00 | 12.45 | 15.05 | 13.75 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.77 | -0.97 | 0.01 | -0.03 | 3/4/2026 | 3/6/2026 4:00:10 PM EST |
| 67.00 | 12.90 | 16.05 | 14.48 | % | 0.22 | 0 | 0 | 1.83 | -0.98 | 0.01 | -0.02 | 3/6/2026 4:00:10 PM EST | |||
| 68.00 | 13.90 | 17.60 | 15.75 | % | 0.23 | 0 | 0 | 2.19 | -0.99 | 0.01 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 69.00 | 15.20 | 18.20 | 16.70 | % | 0.24 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 70.00 | 16.20 | 19.60 | 17.90 | % | 0.26 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 75.00 | 20.85 | 24.55 | 22.70 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 80.00 | 26.15 | 29.55 | 27.85 | % | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 85.00 | 30.90 | 34.55 | 32.73 | 29.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |