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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.85 | 30.85 | 32.35 | +7.55 | +30.45% | 1 | 9 | 2.89 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 22.50 | 25.65 | 28.35 | 37.40 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 24.00 | 24.75 | 26.50 | % | 0 | 0 | 2.58 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 25.00 | 23.90 | 26.70 | 34.05 | 0.00 | 0.00% | 0 | 13 | 2.46 | 0.97 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 26.00 | 22.75 | 25.25 | 25.85 | +7.25 | +38.98% | 6 | 20 | 2.70 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 26.50 | 22.55 | 23.80 | 38.00 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.97 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 27.00 | 22.00 | 25.00 | 28.63 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.96 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 27.50 | 20.00 | 24.00 | % | 0 | 0 | 2.18 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 28.00 | 19.55 | 23.85 | 42.28 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.95 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 28.50 | 19.00 | 23.70 | % | 0 | 0 | 2.10 | 0.95 | 0.01 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 29.00 | 18.60 | 23.00 | 38.28 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.94 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 29.50 | 19.75 | 21.10 | 41.45 | 0.00 | 0.00% | 0 | 0 | 2.10 | 0.94 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 19.30 | 21.10 | 19.95 | -13.60 | -40.54% | 22 | 23 | 2.23 | 0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 30.50 | 18.80 | 20.25 | 26.01 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.93 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 18.35 | 19.85 | 34.29 | 0.00 | 0.00% | 0 | 9 | 2.02 | 0.92 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 31.50 | 17.80 | 19.40 | 21.87 | -6.83 | -23.80% | 3 | 13 | 1.49 | 0.91 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.00 | 16.05 | 20.00 | 19.95 | -12.60 | -38.71% | 1 | 22 | 1.30 | 0.91 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.50 | 17.55 | 19.40 | % | 0 | 0 | 1.53 | 0.90 | 0.01 | -0.08 | 2/21/2025 3:59:37 PM EST | |||
| 33.00 | 16.55 | 18.85 | 18.04 | -14.96 | -45.34% | 11 | 2 | 1.90 | 0.89 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.50 | 16.10 | 18.95 | 35.00 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.89 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 15.40 | 17.85 | 16.75 | -9.85 | -37.03% | 5 | 7 | 1.32 | 0.88 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.50 | 14.95 | 17.70 | 34.20 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.87 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 14.65 | 16.30 | 16.50 | -13.90 | -45.73% | 2 | 9 | 1.41 | 0.86 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.50 | 14.25 | 17.00 | 35.03 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.86 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 14.00 | 16.80 | 17.00 | -13.30 | -43.90% | 2 | 8 | 1.99 | 0.85 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.50 | 13.90 | 16.10 | 23.00 | 0.00 | 0.00% | 0 | 605 | 1.69 | 0.84 | 0.01 | -0.11 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 13.95 | 16.35 | 25.09 | 0.00 | 0.00% | 0 | 81 | 1.54 | 0.83 | 0.01 | -0.11 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 12.30 | 14.95 | 14.80 | -11.05 | -42.75% | 2 | 9 | 1.37 | 0.81 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 11.20 | 14.45 | 13.64 | -17.56 | -56.29% | 3 | 30 | 1.56 | 0.79 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 12.00 | 13.35 | 12.50 | -9.10 | -42.13% | 40 | 496 | 1.57 | 0.77 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 11.45 | 13.30 | 12.00 | -1.80 | -13.05% | 5 | 110 | 1.55 | 0.75 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 10.00 | 12.10 | 10.90 | -13.97 | -56.18% | 3 | 29 | 1.44 | 0.73 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 9.55 | 11.20 | 11.00 | -13.00 | -54.17% | 1 | 36 | 1.57 | 0.71 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 9.05 | 11.00 | 18.50 | 0.00 | 0.00% | 0 | 30 | 1.62 | 0.69 | 0.02 | -0.15 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 9.15 | 10.60 | 10.00 | -8.45 | -45.80% | 16 | 29 | 1.59 | 0.67 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 7.80 | 9.35 | 9.40 | -10.25 | -52.17% | 10 | 28 | 1.64 | 0.64 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 7.15 | 9.25 | 9.86 | -9.64 | -49.44% | 4 | 176 | 1.68 | 0.62 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 7.20 | 8.90 | 9.04 | -16.11 | -64.06% | 19 | 24 | 1.60 | 0.60 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 7.50 | 8.15 | 7.70 | -15.30 | -66.53% | 8 | 28 | 1.58 | 0.58 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 7.00 | 7.45 | 7.15 | -11.20 | -61.04% | 140 | 74 | 1.60 | 0.56 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 51.00 | 6.55 | 7.10 | 6.85 | -8.41 | -55.12% | 60 | 46 | 1.59 | 0.53 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 52.00 | 6.15 | 7.10 | 6.48 | -16.28 | -71.53% | 288 | 20 | 1.59 | 0.51 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 53.00 | 5.85 | 6.30 | 6.68 | -6.62 | -49.78% | 86 | 21 | 1.60 | 0.49 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 54.00 | 4.90 | 6.00 | 5.69 | -8.96 | -61.16% | 352 | 26 | 1.53 | 0.47 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 5.30 | 5.65 | 5.75 | -5.31 | -48.02% | 256 | 54 | 1.62 | 0.46 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 56.00 | 4.80 | 5.30 | 5.15 | -7.35 | -58.80% | 54 | 97 | 1.60 | 0.44 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 57.00 | 2.70 | 6.45 | 5.10 | -12.20 | -70.52% | 61 | 16 | 1.58 | 0.42 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 58.00 | 2.86 | 5.25 | 4.90 | -7.95 | -61.87% | 34 | 31 | 1.66 | 0.40 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 59.00 | 4.10 | 4.75 | 4.60 | -5.00 | -52.09% | 22 | 19 | 1.68 | 0.38 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 3.35 | 4.20 | 4.20 | -7.10 | -62.84% | 187 | 83 | 1.61 | 0.37 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 61.00 | 3.55 | 4.10 | 3.70 | -4.80 | -56.48% | 21 | 57 | 1.62 | 0.35 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 62.00 | 3.45 | 3.80 | 3.51 | -7.02 | -66.67% | 35 | 47 | 1.61 | 0.34 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 63.00 | 2.74 | 3.60 | 3.50 | -6.81 | -66.06% | 67 | 115 | 1.56 | 0.32 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 64.00 | 2.92 | 3.40 | 3.62 | -6.34 | -63.66% | 6 | 51 | 1.62 | 0.31 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 2.44 | 3.20 | 2.93 | -6.04 | -67.34% | 111 | 386 | 1.58 | 0.29 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 66.00 | 2.65 | 3.00 | 2.78 | -5.97 | -68.23% | 62 | 67 | 1.61 | 0.28 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 67.00 | 1.96 | 2.91 | 3.10 | -5.50 | -63.96% | 33 | 41 | 1.65 | 0.27 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 68.00 | 1.80 | 2.80 | 2.63 | -5.08 | -65.89% | 14 | 106 | 1.64 | 0.26 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 69.00 | 2.32 | 2.63 | 2.54 | -4.99 | -66.27% | 109 | 183 | 1.65 | 0.24 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 1.50 | 2.72 | 2.26 | -5.26 | -69.95% | 193 | 221 | 1.65 | 0.23 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.00 | 1.22 | 2.58 | 2.08 | -5.12 | -71.12% | 3 | 8 | 1.64 | 0.22 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.50 | 1.22 | 2.87 | % | 0 | 0 | 1.67 | 0.22 | 0.02 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 72.00 | 1.85 | 2.34 | 2.54 | -4.20 | -62.32% | 8 | 2 | 1.64 | 0.21 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 72.50 | 0.60 | 2.58 | % | 0 | 0 | 1.51 | 0.21 | 0.02 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 73.00 | 1.07 | 2.73 | 2.49 | % | 5 | 0 | 1.65 | 0.20 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 73.50 | 1.12 | 2.33 | 3.65 | -2.60 | -41.60% | 3 | 2 | 1.59 | 0.20 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 74.00 | 0.84 | 2.82 | 2.10 | -3.65 | -63.48% | 18 | 10 | 1.76 | 0.19 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 75.00 | 1.50 | 2.13 | 1.78 | -4.22 | -70.34% | 1,044 | 1,048 | 1.66 | 0.18 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.00 | 1.30 | 2.23 | 3.00 | -2.50 | -45.46% | 6 | 1 | 1.71 | 0.18 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.50 | 0.80 | 2.79 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.17 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 77.00 | 1.29 | 2.18 | 2.25 | % | 2 | 0 | 1.69 | 0.17 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 78.00 | 0.00 | 2.16 | % | 0 | 0 | 1.74 | 0.16 | 0.01 | -0.12 | 2/21/2025 3:59:37 PM EST | |||
| 79.00 | 0.66 | 2.07 | 2.10 | -2.15 | -50.59% | 1 | 5 | 1.61 | 0.15 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 80.00 | 1.00 | 1.88 | 1.35 | -2.96 | -68.68% | 71 | 284 | 1.69 | 0.15 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 81.00 | 0.89 | 2.00 | 1.19 | % | 113 | 0 | 1.65 | 0.14 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 82.00 | 0.86 | 2.03 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.13 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 83.00 | 0.29 | 2.40 | 1.60 | -2.52 | -61.17% | 5 | 5 | 1.73 | 0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 84.00 | 0.76 | 1.86 | % | 0 | 0 | 1.91 | 0.12 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 85.00 | 0.00 | 1.54 | 1.35 | -2.20 | -61.98% | 117 | 390 | 1.74 | 0.12 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 86.00 | 0.87 | 2.09 | % | 0 | 0 | 1.80 | 0.11 | 0.01 | -0.09 | 2/21/2025 3:59:37 PM EST | |||
| 87.00 | 0.60 | 1.77 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.10 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 88.00 | 0.00 | 1.49 | 1.13 | -1.97 | -63.55% | 4 | 1 | 1.87 | 0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 89.00 | 0.75 | 1.25 | % | 0 | 0 | 1.82 | 0.09 | 0.01 | -0.08 | 2/21/2025 3:59:37 PM EST | |||
| 90.00 | 0.70 | 1.53 | 0.80 | -1.98 | -71.23% | 64 | 72 | 1.72 | 0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 95.00 | 0.40 | 0.95 | 0.80 | -1.30 | -61.91% | 156 | 178 | 1.79 | 0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 100.00 | 0.35 | 2.14 | 0.63 | % | 13 | 0 | 2.22 | 0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 105.00 | 0.34 | 0.84 | 0.75 | -0.94 | -55.63% | 15 | 2 | 1.76 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 109.00 | 0.30 | 0.97 | 0.60 | -0.90 | -60.00% | 3 | 10 | 1.99 | 0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.09 | 0.10 | +0.06 | +150.00% | 16 | 3 | 1.84 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 22.50 | 0.02 | 1.39 | % | 0 | 0 | 2.90 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 24.00 | 0.07 | 0.58 | 0.20 | +0.10 | +100.00% | 6 | 52 | 1.76 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 25.00 | 0.12 | 0.50 | 0.18 | +0.08 | +80.00% | 6 | 11 | 1.69 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 26.00 | 0.16 | 1.51 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.53 | -0.03 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 26.50 | 0.08 | 1.43 | 0.14 | 0.00 | 0.00% | 0 | 6 | 2.48 | -0.03 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 27.00 | 0.00 | 2.56 | % | 0 | 0 | 2.44 | -0.04 | 0.00 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 27.50 | 0.00 | 3.95 | % | 0 | 0 | 2.40 | -0.04 | 0.00 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 28.00 | 0.12 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.05 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 28.50 | 0.00 | 3.40 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.05 | 0.01 | -0.05 | 2/4/2025 | 2/21/2025 3:59:37 PM EST |
| 29.00 | 0.01 | 2.73 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.72 | -0.06 | 0.01 | -0.05 | 2/10/2025 | 2/21/2025 3:59:37 PM EST |
| 29.50 | 0.33 | 1.34 | 0.56 | 0.00 | 0.00% | 0 | 4 | 1.62 | -0.06 | 0.01 | -0.05 | 2/12/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 0.49 | 0.83 | 0.82 | +0.71 | +645.46% | 3,427 | 135 | 1.67 | -0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 30.50 | 0.37 | 0.98 | 0.56 | -0.04 | -6.67% | 2 | 27 | 1.62 | -0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 0.67 | 2.04 | 0.72 | 0.00 | 0.00% | 0 | 11 | 1.92 | -0.08 | 0.01 | -0.07 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 31.50 | 0.63 | 1.05 | % | 0 | 0 | 1.53 | -0.09 | 0.01 | -0.07 | 2/21/2025 3:59:37 PM EST | |||
| 32.00 | 0.80 | 1.76 | 0.75 | +0.42 | +127.28% | 9 | 29 | 1.74 | -0.09 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.50 | 0.50 | 1.79 | 0.69 | +0.29 | +72.50% | 1 | 2 | 1.66 | -0.10 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.00 | 0.86 | 2.74 | 1.30 | +1.08 | +490.91% | 3 | 16 | 1.99 | -0.11 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.50 | 1.05 | 1.63 | 1.30 | +1.29 | +12,900.00% | 1 | 18 | 1.57 | -0.11 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 1.25 | 1.69 | 1.10 | +0.62 | +129.17% | 8 | 13 | 1.64 | -0.12 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.50 | 0.48 | 2.69 | 1.33 | +1.03 | +343.34% | 17 | 21 | 1.60 | -0.13 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 1.25 | 1.72 | 1.65 | +1.40 | +560.00% | 81 | 147 | 1.61 | -0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.50 | 1.37 | 1.95 | 1.32 | +1.17 | +780.00% | 6 | 182 | 1.56 | -0.14 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 0.24 | 2.08 | 1.70 | +1.08 | +174.20% | 5 | 60 | 1.61 | -0.15 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.50 | 1.22 | 2.09 | 1.85 | +0.77 | +71.30% | 10 | 13 | 1.47 | -0.16 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 1.78 | 2.40 | 1.58 | +0.85 | +116.44% | 47 | 18 | 1.58 | -0.17 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 2.02 | 2.81 | 2.30 | +1.90 | +475.00% | 39 | 21 | 1.53 | -0.19 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 2.26 | 2.98 | 2.31 | +1.53 | +196.16% | 50 | 29 | 1.61 | -0.21 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 2.61 | 3.40 | 3.10 | +2.56 | +474.08% | 329 | 230 | 1.57 | -0.23 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 2.87 | 3.55 | 2.44 | +1.78 | +269.70% | 18 | 27 | 1.59 | -0.25 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 3.55 | 4.95 | 3.65 | +2.72 | +292.48% | 52 | 34 | 1.58 | -0.27 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 2.62 | 5.65 | 3.80 | +3.16 | +493.75% | 34 | 18 | 1.68 | -0.29 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 3.40 | 5.00 | 4.60 | +3.59 | +355.45% | 33 | 32 | 1.61 | -0.31 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 4.80 | 5.20 | 4.86 | +3.74 | +333.93% | 441 | 87 | 1.59 | -0.33 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 4.30 | 6.45 | 5.42 | +4.15 | +326.78% | 21 | 21 | 1.67 | -0.36 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 4.85 | 6.85 | 6.25 | +4.75 | +316.67% | 76 | 40 | 1.64 | -0.38 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 6.25 | 6.85 | 6.67 | +4.97 | +292.36% | 77 | 140 | 1.59 | -0.40 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 6.15 | 7.45 | 7.45 | +5.53 | +288.03% | 300 | 288 | 1.60 | -0.42 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 7.35 | 8.00 | 7.60 | +5.32 | +233.34% | 343 | 335 | 1.60 | -0.44 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 51.00 | 7.45 | 8.65 | 8.53 | +5.18 | +154.63% | 19 | 6 | 1.49 | -0.47 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 52.00 | 7.60 | 9.35 | 7.50 | +4.97 | +196.45% | 22 | 55 | 1.60 | -0.49 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 53.00 | 9.00 | 10.10 | 9.92 | +6.82 | +220.00% | 36 | 28 | 1.60 | -0.51 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 54.00 | 9.80 | 10.65 | 9.95 | +6.87 | +223.06% | 72 | 922 | 1.60 | -0.53 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 9.50 | 11.85 | 9.00 | +5.40 | +150.00% | 94 | 281 | 1.65 | -0.54 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 56.00 | 11.10 | 12.55 | 10.47 | +6.21 | +145.78% | 8 | 19 | 1.60 | -0.56 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 57.00 | 10.50 | 13.00 | 3.99 | 0.00 | 0.00% | 0 | 7 | 1.59 | -0.58 | 0.02 | -0.18 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 58.00 | 12.60 | 13.30 | 12.40 | +7.66 | +161.61% | 49 | 1,538 | 1.51 | -0.60 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 59.00 | 13.60 | 14.65 | 12.81 | +7.39 | +136.35% | 12 | 13 | 1.62 | -0.62 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 14.25 | 15.00 | 14.85 | +9.35 | +170.00% | 697 | 3,095 | 1.62 | -0.63 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 61.00 | 13.55 | 15.85 | 13.20 | +7.13 | +117.47% | 2 | 20 | 1.56 | -0.65 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 62.00 | 15.05 | 16.75 | 16.26 | +8.41 | +107.14% | 8 | 30 | 1.64 | -0.66 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 63.00 | 15.10 | 17.35 | 16.00 | +8.50 | +113.34% | 19 | 91 | 1.60 | -0.68 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 64.00 | 16.10 | 18.25 | 15.32 | +7.82 | +104.27% | 16 | 24 | 1.52 | -0.69 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 16.75 | 19.20 | 16.55 | +8.25 | +99.40% | 8 | 26 | 1.63 | -0.71 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 66.00 | 17.55 | 19.90 | 19.10 | +9.90 | +107.61% | 1 | 27 | 1.65 | -0.72 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 67.00 | 19.30 | 22.40 | 15.00 | +5.65 | +60.43% | 8 | 18 | 1.69 | -0.73 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 68.00 | 19.50 | 22.80 | 18.95 | +7.05 | +59.25% | 9 | 24 | 1.79 | -0.74 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 69.00 | 20.10 | 23.20 | 18.50 | +4.40 | +31.21% | 2 | 35 | 1.76 | -0.76 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 21.15 | 24.55 | 21.22 | +9.87 | +86.96% | 110 | 133 | 1.82 | -0.77 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.00 | 22.20 | 24.35 | % | 0 | 0 | 1.63 | -0.78 | 0.02 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 71.50 | 22.40 | 24.80 | % | 0 | 0 | 1.62 | -0.78 | 0.02 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 72.00 | 23.05 | 26.00 | % | 0 | 0 | 1.73 | -0.79 | 0.02 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 72.50 | 23.90 | 26.70 | % | 0 | 0 | 1.62 | -0.79 | 0.02 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 73.00 | 23.80 | 26.20 | % | 0 | 0 | 1.65 | -0.80 | 0.02 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 73.50 | 24.20 | 27.70 | % | 0 | 0 | 1.62 | -0.80 | 0.02 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 74.00 | 24.50 | 28.85 | % | 0 | 0 | 1.67 | -0.81 | 0.01 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 75.00 | 25.45 | 28.10 | 23.95 | +9.00 | +60.21% | 240 | 3,124 | 1.65 | -0.82 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.00 | 26.90 | 30.50 | % | 0 | 0 | 1.57 | -0.82 | 0.01 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 76.50 | 27.10 | 30.75 | % | 0 | 0 | 1.75 | -0.83 | 0.01 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 77.00 | 27.00 | 31.50 | % | 0 | 0 | 1.63 | -0.83 | 0.01 | -0.12 | 2/21/2025 3:59:37 PM EST | |||
| 78.00 | 29.00 | 30.75 | % | 0 | 0 | 2.01 | -0.84 | 0.01 | -0.12 | 2/21/2025 3:59:37 PM EST | |||
| 79.00 | 29.20 | 33.00 | % | 0 | 0 | 1.61 | -0.85 | 0.01 | -0.12 | 2/21/2025 3:59:37 PM EST | |||
| 80.00 | 31.55 | 32.95 | 30.60 | +11.70 | +61.91% | 2 | 1 | 1.68 | -0.85 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 81.00 | 32.20 | 34.10 | % | 0 | 0 | 1.63 | -0.86 | 0.01 | -0.11 | 2/21/2025 3:59:37 PM EST | |||
| 82.00 | 33.20 | 34.75 | % | 0 | 0 | 1.61 | -0.87 | 0.01 | -0.11 | 2/21/2025 3:59:37 PM EST | |||
| 83.00 | 33.20 | 36.35 | % | 0 | 0 | 2.20 | -0.87 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 84.00 | 34.45 | 37.25 | % | 0 | 0 | 2.11 | -0.88 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 85.00 | 35.60 | 38.05 | 35.70 | +12.74 | +55.49% | 1 | 2 | 1.81 | -0.88 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 86.00 | 37.15 | 40.00 | % | 0 | 0 | 2.28 | -0.89 | 0.01 | -0.09 | 2/21/2025 3:59:37 PM EST | |||
| 87.00 | 37.00 | 41.00 | % | 0 | 0 | 1.98 | -0.90 | 0.01 | -0.09 | 2/21/2025 3:59:37 PM EST | |||
| 88.00 | 37.80 | 40.85 | % | 0 | 0 | 2.10 | -0.90 | 0.01 | -0.09 | 2/21/2025 3:59:37 PM EST | |||
| 89.00 | 39.10 | 42.00 | % | 0 | 0 | 1.93 | -0.91 | 0.01 | -0.08 | 2/21/2025 3:59:37 PM EST | |||
| 90.00 | 40.05 | 42.90 | 27.00 | 0.00 | 0.00% | 0 | 2 | 2.26 | -0.91 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 95.00 | 45.30 | 47.15 | % | 0 | 0 | 2.18 | -0.93 | 0.01 | -0.07 | 2/21/2025 3:59:37 PM EST | |||
| 100.00 | 50.15 | 52.25 | % | 0 | 0 | 2.22 | -0.94 | 0.01 | -0.06 | 2/21/2025 3:59:37 PM EST | |||
| 105.00 | 55.05 | 57.10 | % | 0 | 0 | 2.29 | -0.95 | 0.01 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 109.00 | 59.00 | 61.00 | % | 0 | 0 | 2.20 | -0.96 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST |