Options Chain for BARRICK MNG CORP COM SHS (B) - $45.44 as of 3/12/2026 2:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 40.40 | 43.60 | 42.00 | 47.37 | 0.00 | 0.00% | 14.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:59:09 PM EST |
| 5.00 | 38.40 | 41.60 | 40.00 | 44.75 | 0.00 | 0.00% | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:59:09 PM EST |
| 8.00 | 35.30 | 38.65 | 36.98 | 41.28 | 0.00 | 0.00% | 4.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:59:09 PM EST |
| 10.00 | 33.40 | 36.65 | 35.03 | 35.10 | 0.00 | 0.00% | 3.50 | 0 | 18 | 9.79 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 11.00 | 32.45 | 35.60 | 34.03 | 34.39 | 0.00 | 0.00% | 3.09 | 0 | 3 | 9.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 12.00 | 31.45 | 34.60 | 33.03 | 33.51 | 0.00 | 0.00% | 2.75 | 0 | 1 | 8.52 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 13.00 | 30.45 | 33.60 | 32.03 | 36.85 | 0.00 | 0.00% | 2.46 | 0 | 3 | 8.02 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:59:09 PM EST |
| 14.00 | 29.45 | 32.60 | 31.03 | 31.30 | 0.00 | 0.00% | 2.22 | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 15.00 | 28.45 | 31.60 | 30.03 | 30.31 | 0.00 | 0.00% | 2.00 | 0 | 15 | 7.15 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 16.00 | 27.45 | 30.60 | 29.03 | 29.02 | -1.60 | -5.23% | 1.81 | 2 | 10 | 6.77 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 17.00 | 26.45 | 29.65 | 28.05 | 28.69 | 0.00 | 0.00% | 1.65 | 0 | 5 | 6.48 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 18.00 | 25.50 | 28.65 | 27.08 | 31.75 | 0.00 | 0.00% | 1.50 | 0 | 20 | 6.14 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:59:09 PM EST |
| 19.00 | 24.60 | 27.60 | 26.10 | 26.65 | 0.00 | 0.00% | 1.37 | 0 | 11 | 5.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 20.00 | 23.45 | 25.00 | 24.23 | 24.37 | -0.63 | -2.52% | 1.21 | 1 | 686 | 3.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 21.00 | 22.75 | 25.00 | 23.88 | 24.39 | 0.00 | 0.00% | 1.14 | 0 | 106 | 4.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 22.00 | 21.75 | 24.00 | 22.88 | 23.07 | 0.00 | 0.00% | 1.04 | 0 | 62 | 4.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 23.00 | 20.75 | 23.00 | 21.88 | 23.68 | 0.00 | 0.00% | 0.95 | 0 | 32 | 4.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 24.00 | 19.75 | 22.00 | 20.88 | 25.87 | 0.00 | 0.00% | 0.87 | 0 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:59:09 PM EST |
| 25.00 | 18.70 | 20.90 | 19.80 | 21.64 | 0.00 | 0.00% | 0.79 | 0 | 63 | 3.67 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 26.00 | 17.85 | 20.00 | 18.93 | 19.90 | 0.00 | 0.00% | 0.73 | 0 | 15 | 3.34 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:59:09 PM EST |
| 27.00 | 17.10 | 18.80 | 17.95 | 17.89 | -0.15 | -0.84% | 0.66 | 1 | 17 | 3.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 28.00 | 16.40 | 17.80 | 17.10 | 17.02 | -0.60 | -3.41% | 0.61 | 1 | 22 | 3.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 29.00 | 15.15 | 17.00 | 16.08 | 15.43 | -0.70 | -4.34% | 0.55 | 19 | 51 | 2.97 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 30.00 | 14.15 | 16.00 | 15.08 | 15.17 | 0.00 | 0.00% | 0.50 | 0 | 342 | 2.79 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 31.00 | 13.40 | 14.55 | 13.98 | 13.60 | -2.40 | -15.00% | 0.45 | 15 | 47 | 2.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 32.00 | 12.40 | 13.85 | 13.13 | 13.86 | 0.00 | 0.00% | 0.41 | 0 | 72 | 2.46 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 33.00 | 11.40 | 12.40 | 11.90 | 11.35 | -2.45 | -17.76% | 0.36 | 23 | 88 | 1.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 34.00 | 9.95 | 11.00 | 10.48 | 10.30 | -1.06 | -9.34% | 0.31 | 8 | 330 | 1.38 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 35.00 | 9.25 | 10.05 | 9.65 | 10.20 | +0.10 | +0.99% | 0.28 | 4 | 559 | 1.31 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 36.00 | 8.40 | 9.50 | 8.95 | 8.65 | -0.47 | -5.16% | 0.25 | 200 | 68 | 1.81 | 0.99 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 37.00 | 7.25 | 8.90 | 8.08 | 10.01 | 0.00 | 0.00% | 0.22 | 0 | 45 | 1.66 | 0.98 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 38.00 | 6.30 | 7.80 | 7.05 | 7.15 | 0.00 | 0.00% | 0.19 | 0 | 56 | 1.44 | 0.94 | 0.02 | -0.05 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 39.00 | 5.40 | 7.00 | 6.20 | 5.70 | 0.00 | 0.00% | 0.16 | 5 | 74 | 0.91 | 0.91 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 39.50 | 4.85 | 6.50 | 5.68 | 4.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | 0.90 | 0.04 | -0.06 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 40.00 | 4.40 | 5.60 | 5.00 | 5.04 | 0.00 | 0.00% | 0.12 | 0 | 675 | 1.05 | 0.88 | 0.05 | -0.06 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 40.50 | 4.15 | 5.45 | 4.80 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | 0.86 | 0.05 | -0.07 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 41.00 | 3.75 | 4.50 | 4.13 | 3.99 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.72 | 0.84 | 0.06 | -0.07 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 41.50 | 3.35 | 4.55 | 3.95 | % | 0.10 | 0 | 0 | 0.74 | 0.81 | 0.07 | -0.08 | 3/12/2026 2:59:09 PM EST | |||
| 42.00 | 2.81 | 3.25 | 3.03 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1,498 | 0.58 | 0.78 | 0.08 | -0.08 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 42.50 | 2.47 | 2.96 | 2.72 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.58 | 0.74 | 0.09 | -0.08 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 43.00 | 1.94 | 2.53 | 2.24 | 2.50 | -0.20 | -7.41% | 0.05 | 12 | 1,331 | 0.46 | 0.69 | 0.10 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 43.50 | 1.94 | 2.31 | 2.13 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.61 | 0.64 | 0.10 | -0.09 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 44.00 | 1.73 | 1.86 | 1.80 | 1.77 | -0.47 | -20.99% | 0.04 | 18 | 17,834 | 0.56 | 0.59 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 44.50 | 1.26 | 1.64 | 1.45 | 1.49 | -0.29 | -16.30% | 0.03 | 20 | 23 | 0.54 | 0.54 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 45.00 | 1.12 | 1.38 | 1.25 | 1.23 | -0.38 | -23.61% | 0.03 | 526 | 12,970 | 0.56 | 0.48 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 45.50 | 0.97 | 1.11 | 1.04 | 1.03 | -0.24 | -18.90% | 0.02 | 81 | 43 | 0.53 | 0.42 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 46.00 | 0.82 | 0.90 | 0.86 | 0.85 | -0.34 | -28.58% | 0.02 | 196 | 9,819 | 0.55 | 0.37 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 46.50 | 0.66 | 0.76 | 0.71 | 0.74 | -0.24 | -24.49% | 0.02 | 6 | 88 | 0.53 | 0.32 | 0.10 | -0.08 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 47.00 | 0.53 | 0.62 | 0.58 | 0.58 | -0.23 | -28.40% | 0.01 | 103 | 3,101 | 0.54 | 0.28 | 0.09 | -0.08 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 47.50 | 0.41 | 0.56 | 0.49 | 0.42 | -0.32 | -43.25% | 0.01 | 116 | 185 | 0.51 | 0.24 | 0.09 | -0.07 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 48.00 | 0.35 | 0.46 | 0.41 | 0.40 | -0.20 | -33.34% | 0.01 | 160 | 3,173 | 0.57 | 0.20 | 0.08 | -0.07 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 48.50 | 0.21 | 0.40 | 0.31 | 0.36 | -0.58 | -61.71% | 0.01 | 1 | 1,457 | 0.54 | 0.17 | 0.07 | -0.06 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 49.00 | 0.18 | 0.32 | 0.25 | 0.26 | -0.16 | -38.10% | 0.01 | 67 | 1,182 | 0.58 | 0.14 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 49.50 | 0.20 | 0.26 | 0.23 | 0.22 | -0.46 | -67.65% | 0.00 | 14 | 101 | 0.58 | 0.11 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 50.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.11 | -40.75% | 0.00 | 128 | 21,225 | 0.57 | 0.09 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 51.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 36 | 1,741 | 0.61 | 0.06 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 52.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 4,002 | 0.61 | 0.04 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 53.00 | 0.04 | 0.12 | 0.08 | 0.12 | +0.03 | +33.34% | 0.00 | 9 | 408 | 0.69 | 0.02 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 54.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 6 | 483 | 0.74 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 90 | 14,063 | 0.68 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 56.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.28 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,947 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 11,095 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 996 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/12/2026 2:59:09 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 11.00 | 0.00 | 1.72 | 0.86 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 2:59:09 PM EST |
| 12.00 | 0.00 | 2.12 | 1.06 | 0.28 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 2:59:09 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/12/2026 2:59:09 PM EST |
| 14.00 | 0.00 | 1.92 | 0.96 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/12/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 2,771 | 3.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.51 | +0.37 | +264.29% | 0.00 | 2 | 103 | 3.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 2:59:09 PM EST |
| 18.00 | 0.00 | 1.72 | 0.86 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 146 | 5.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:59:09 PM EST |
| 19.00 | 0.00 | 1.72 | 0.86 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 38 | 5.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 2:59:09 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,936 | 2.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:09 PM EST |
| 21.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,831 | 3.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:09 PM EST |
| 22.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,940 | 3.40 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/12/2026 2:59:09 PM EST |
| 23.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 964 | 3.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 24.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 3.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,267 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:09 PM EST |
| 26.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,200 | 2.72 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 2:59:09 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:59:09 PM EST |
| 28.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,848 | 2.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 3,393 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,766 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 31.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,736 | 2.27 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:59:09 PM EST |
| 32.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,556 | 2.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 33.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 823 | 1.74 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:09 PM EST |
| 34.00 | 0.02 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.91 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,117 | 1.31 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,202 | 1.03 | -0.01 | 0.01 | -0.02 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 37.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 950 | 1.10 | -0.02 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 38.00 | 0.02 | 0.26 | 0.14 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 1,816 | 0.67 | -0.06 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 39.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 6 | 3,927 | 0.64 | -0.09 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 39.50 | 0.08 | 0.25 | 0.17 | 0.27 | -0.04 | -12.91% | 0.00 | 1 | 1 | 0.66 | -0.10 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 40.00 | 0.20 | 0.28 | 0.24 | 0.29 | +0.03 | +11.54% | 0.01 | 50 | 5,944 | 0.64 | -0.12 | 0.05 | -0.06 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 40.50 | 0.18 | 0.43 | 0.31 | 0.30 | +0.03 | +11.12% | 0.01 | 2 | 0 | 0.65 | -0.14 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 41.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.08 | -20.00% | 0.01 | 12 | 2,056 | 0.61 | -0.16 | 0.06 | -0.07 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 41.50 | 0.34 | 0.48 | 0.41 | 0.28 | -0.12 | -30.00% | 0.01 | 3 | 50 | 0.57 | -0.19 | 0.07 | -0.08 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 42.00 | 0.46 | 0.63 | 0.55 | 0.53 | +0.04 | +8.17% | 0.01 | 134 | 2,734 | 0.58 | -0.22 | 0.08 | -0.08 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 42.50 | 0.60 | 0.79 | 0.70 | 0.64 | -0.01 | -1.54% | 0.02 | 5 | 88 | 0.58 | -0.26 | 0.09 | -0.08 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 43.00 | 0.72 | 0.86 | 0.79 | 0.84 | +0.16 | +23.53% | 0.02 | 17 | 2,047 | 0.57 | -0.31 | 0.10 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 43.50 | 0.87 | 1.14 | 1.01 | 1.08 | +0.22 | +25.59% | 0.02 | 4 | 113 | 0.57 | -0.36 | 0.10 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 44.00 | 1.09 | 1.26 | 1.18 | 1.22 | +0.18 | +17.31% | 0.03 | 381 | 4,242 | 0.55 | -0.41 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 44.50 | 1.33 | 1.61 | 1.47 | 1.44 | +0.02 | +1.41% | 0.03 | 23 | 64 | 0.57 | -0.46 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 45.00 | 1.54 | 1.82 | 1.68 | 1.71 | +0.40 | +30.54% | 0.04 | 272 | 3,411 | 0.57 | -0.52 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 45.50 | 1.71 | 2.10 | 1.91 | 1.96 | +0.20 | +11.37% | 0.04 | 28 | 397 | 0.54 | -0.58 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 46.00 | 2.06 | 2.41 | 2.24 | 2.28 | +0.31 | +15.74% | 0.05 | 25 | 3,674 | 0.50 | -0.63 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 46.50 | 2.38 | 2.81 | 2.60 | 2.68 | +0.36 | +15.52% | 0.06 | 1 | 119 | 0.54 | -0.68 | 0.10 | -0.08 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 47.00 | 2.77 | 3.30 | 3.04 | 2.98 | +0.09 | +3.12% | 0.06 | 24 | 1,339 | 0.53 | -0.72 | 0.09 | -0.08 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 47.50 | 3.15 | 3.60 | 3.38 | 3.41 | +0.44 | +14.82% | 0.07 | 7 | 133 | 0.52 | -0.76 | 0.09 | -0.07 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 48.00 | 3.50 | 4.30 | 3.90 | 4.03 | +0.66 | +19.59% | 0.08 | 7 | 1,148 | 0.61 | -0.80 | 0.08 | -0.07 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 48.50 | 3.80 | 4.60 | 4.20 | 3.99 | +1.20 | +43.02% | 0.09 | 1 | 33 | 0.69 | -0.83 | 0.07 | -0.06 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 49.00 | 4.25 | 4.85 | 4.55 | 4.65 | +0.18 | +4.03% | 0.09 | 62 | 473 | 0.71 | -0.86 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 49.50 | 4.35 | 5.55 | 4.95 | 3.57 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.70 | -0.89 | 0.05 | -0.05 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 50.00 | 5.25 | 6.50 | 5.88 | 5.60 | +0.27 | +5.07% | 0.12 | 31 | 5,879 | 0.71 | -0.91 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 51.00 | 5.90 | 6.75 | 6.33 | 6.22 | 0.00 | 0.00% | 0.12 | 3 | 57 | 0.83 | -0.94 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 52.00 | 6.70 | 7.70 | 7.20 | 5.56 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.87 | -0.96 | 0.02 | -0.02 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 53.00 | 7.65 | 8.95 | 8.30 | 8.68 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.91 | -0.98 | 0.01 | -0.01 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 54.00 | 8.65 | 9.65 | 9.15 | 9.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.99 | 0.01 | -0.01 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 55.00 | 9.65 | 10.65 | 10.15 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 103 | 1.05 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 56.00 | 10.65 | 12.15 | 11.40 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 60.00 | 14.60 | 16.15 | 15.38 | 13.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.74 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 65.00 | 19.60 | 21.15 | 20.38 | 19.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:59:09 PM EST |
| 70.00 | 24.55 | 26.15 | 25.35 | 17.56 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 2:59:09 PM EST |
| 75.00 | 29.45 | 31.60 | 30.53 | % | 0.41 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST |