Options Chain for MODERNA INC COM (MRNA) - $55.97 as of 3/12/2026 3:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 39.95 | 42.95 | 41.45 | 35.49 | 0.00 | 0.00% | 3.32 | 0 | 25 | 8.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 37.45 | 40.25 | 38.85 | 41.00 | 0.00 | 0.00% | 2.59 | 0 | 64 | 7.55 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 17.50 | 34.90 | 37.95 | 36.43 | 32.45 | 0.00 | 0.00% | 2.08 | 0 | 175 | 6.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 33.55 | 36.45 | 35.00 | 37.47 | 0.00 | 0.00% | 1.84 | 0 | 157 | 6.47 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 32.40 | 35.45 | 33.93 | 36.48 | 0.00 | 0.00% | 1.70 | 0 | 165 | 6.19 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 31.45 | 33.75 | 32.60 | 21.30 | 0.00 | 0.00% | 1.55 | 0 | 280 | 5.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 4:00:11 PM EST |
| 22.50 | 30.00 | 32.95 | 31.48 | 29.60 | 0.00 | 0.00% | 1.40 | 0 | 104 | 5.54 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 28.55 | 31.40 | 29.98 | 30.64 | 0.00 | 0.00% | 1.25 | 0 | 648 | 5.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 25.00 | 27.35 | 29.75 | 28.55 | 29.42 | -0.24 | -0.81% | 1.14 | 15 | 3,141 | 4.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 26.00 | 26.95 | 29.00 | 27.98 | 28.40 | 0.00 | 0.00% | 1.08 | 0 | 761 | 4.38 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 27.00 | 25.75 | 27.75 | 26.75 | 26.72 | 0.00 | 0.00% | 0.99 | 0 | 892 | 3.97 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 28.00 | 24.35 | 26.75 | 25.55 | 25.83 | 0.00 | 0.00% | 0.91 | 0 | 480 | 3.80 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 29.00 | 24.00 | 25.80 | 24.90 | 24.19 | 0.00 | 0.00% | 0.86 | 0 | 1,008 | 3.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 30.00 | 22.60 | 24.80 | 23.70 | 24.41 | -1.69 | -6.48% | 0.79 | 45 | 13,475 | 3.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 31.00 | 21.95 | 24.55 | 23.25 | 20.95 | 0.00 | 0.00% | 0.75 | 0 | 373 | 3.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 32.00 | 21.00 | 23.55 | 22.28 | 21.92 | 0.00 | 0.00% | 0.70 | 0 | 685 | 3.72 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 33.00 | 19.95 | 22.30 | 21.13 | 21.00 | -0.43 | -2.01% | 0.64 | 10 | 624 | 3.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 34.00 | 18.45 | 21.25 | 19.85 | 20.43 | -2.12 | -9.41% | 0.58 | 36 | 706 | 3.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 35.00 | 17.70 | 19.80 | 18.75 | 18.80 | -2.20 | -10.48% | 0.54 | 17 | 2,809 | 2.76 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 36.00 | 16.70 | 18.85 | 17.78 | 20.68 | 0.00 | 0.00% | 0.49 | 0 | 418 | 2.66 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 37.00 | 15.90 | 18.40 | 17.15 | 16.90 | -0.65 | -3.71% | 0.46 | 3 | 987 | 2.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 38.00 | 14.65 | 16.85 | 15.75 | 17.97 | 0.00 | 0.00% | 0.41 | 0 | 467 | 2.39 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 39.00 | 14.40 | 15.75 | 15.08 | 14.58 | +0.52 | +3.70% | 0.39 | 11 | 1,542 | 2.26 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 40.00 | 13.35 | 15.25 | 14.30 | 14.42 | -1.43 | -9.03% | 0.36 | 21 | 3,550 | 2.35 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 41.00 | 11.45 | 13.90 | 12.68 | 13.36 | -3.64 | -21.42% | 0.31 | 50 | 3,209 | 2.04 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 42.00 | 10.75 | 13.00 | 11.88 | 12.37 | -1.68 | -11.96% | 0.28 | 42 | 722 | 1.96 | 0.98 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 43.00 | 10.05 | 11.75 | 10.90 | 11.71 | -1.41 | -10.75% | 0.25 | 22 | 9,348 | 1.71 | 0.97 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 43.50 | 9.15 | 11.40 | 10.28 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.73 | 0.96 | 0.01 | -0.03 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 44.00 | 9.10 | 10.75 | 9.93 | 10.72 | -1.20 | -10.07% | 0.23 | 56 | 2,737 | 1.59 | 0.95 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 44.50 | 8.30 | 10.50 | 9.40 | 7.54 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.65 | 0.94 | 0.02 | -0.04 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 45.00 | 8.20 | 9.85 | 9.03 | 9.89 | -1.34 | -11.94% | 0.20 | 74 | 18,266 | 1.52 | 0.93 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 45.50 | 7.15 | 10.35 | 8.75 | 7.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.89 | 0.92 | 0.02 | -0.06 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 46.00 | 7.30 | 8.85 | 8.08 | 8.78 | -2.34 | -21.05% | 0.18 | 70 | 210 | 1.40 | 0.90 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 46.50 | 6.25 | 8.10 | 7.18 | 8.20 | -0.39 | -4.54% | 0.15 | 16 | 58 | 1.23 | 0.89 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 47.00 | 6.50 | 7.90 | 7.20 | 7.34 | -1.83 | -19.96% | 0.15 | 82 | 19,475 | 0.90 | 0.87 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 47.50 | 5.60 | 8.05 | 6.83 | 7.13 | -0.54 | -7.04% | 0.14 | 1 | 21 | 1.50 | 0.85 | 0.04 | -0.09 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 48.00 | 5.55 | 6.95 | 6.25 | 6.76 | -1.63 | -19.43% | 0.13 | 110 | 616 | 0.85 | 0.83 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 48.50 | 5.20 | 6.25 | 5.73 | 6.35 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.82 | 0.81 | 0.04 | -0.11 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 49.00 | 4.85 | 6.00 | 5.43 | 5.95 | -1.52 | -20.35% | 0.11 | 133 | 1,254 | 0.86 | 0.78 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 49.50 | 4.70 | 5.10 | 4.90 | 5.01 | -2.78 | -35.69% | 0.10 | 1 | 30 | 0.81 | 0.76 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 50.00 | 4.40 | 4.75 | 4.58 | 4.50 | -2.24 | -33.24% | 0.09 | 184 | 4,247 | 0.82 | 0.73 | 0.05 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 51.00 | 3.65 | 4.05 | 3.85 | 4.44 | -1.52 | -25.51% | 0.08 | 165 | 189 | 0.79 | 0.67 | 0.06 | -0.14 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 52.00 | 3.10 | 3.40 | 3.25 | 3.21 | -2.08 | -39.32% | 0.06 | 144 | 1,167 | 0.80 | 0.61 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 53.00 | 2.60 | 2.79 | 2.70 | 2.67 | -1.93 | -41.96% | 0.05 | 81 | 201 | 0.79 | 0.55 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 54.00 | 2.12 | 2.32 | 2.22 | 2.43 | -1.48 | -37.86% | 0.04 | 210 | 680 | 0.79 | 0.49 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 55.00 | 1.72 | 1.90 | 1.81 | 1.80 | -1.45 | -44.62% | 0.03 | 536 | 2,861 | 0.79 | 0.43 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 56.00 | 1.36 | 1.55 | 1.46 | 1.48 | -1.27 | -46.19% | 0.03 | 8,632 | 557 | 0.79 | 0.37 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 57.00 | 1.09 | 1.22 | 1.16 | 1.22 | -1.08 | -46.96% | 0.02 | 213 | 5,755 | 0.78 | 0.31 | 0.06 | -0.14 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 58.00 | 0.87 | 1.04 | 0.96 | 1.01 | -0.84 | -45.41% | 0.02 | 663 | 5,455 | 0.80 | 0.26 | 0.05 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 59.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.78 | -50.00% | 0.01 | 8,409 | 367 | 0.81 | 0.22 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 60.00 | 0.60 | 0.69 | 0.65 | 0.67 | -0.60 | -47.25% | 0.01 | 501 | 11,795 | 0.83 | 0.18 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 61.00 | 0.46 | 0.70 | 0.58 | 0.53 | -0.52 | -49.53% | 0.01 | 113 | 6,641 | 0.87 | 0.15 | 0.04 | -0.09 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 62.00 | 0.22 | 0.56 | 0.39 | 0.43 | -0.42 | -49.42% | 0.01 | 40 | 197 | 0.82 | 0.12 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 63.00 | 0.30 | 0.49 | 0.40 | 0.38 | -0.28 | -42.43% | 0.01 | 41 | 69 | 0.89 | 0.09 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 64.00 | 0.19 | 0.47 | 0.33 | 0.39 | % | 0.01 | 10 | 0 | 0.87 | 0.07 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 65.00 | 0.20 | 0.36 | 0.28 | 0.28 | -0.32 | -53.34% | 0.00 | 31 | 4,209 | 0.92 | 0.06 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 66.00 | 0.01 | 0.56 | 0.29 | 0.27 | % | 0.00 | 2 | 0 | 0.87 | 0.04 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 67.00 | 0.04 | 0.60 | 0.32 | % | 0.00 | 0 | 0 | 0.99 | 0.03 | 0.01 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 68.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.16 | 0.02 | 0.01 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 69.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | 0.02 | 0.01 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 70.00 | 0.08 | 0.18 | 0.13 | 0.18 | -0.03 | -14.29% | 0.00 | 204 | 805 | 1.01 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 71.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 72.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 75.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 80.00 | 0.03 | 0.17 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 600 | 111 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 85.00 | 0.01 | 0.28 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,834 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 3,166 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,248 | 4.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,803 | 3.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,511 | 2.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 3,043 | 2.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,220 | 3.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,431 | 3.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 108 | 7,993 | 1.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,318 | 2.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,317 | 2.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:11 PM EST |
| 28.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 3,707 | 1.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 29.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 1,350 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 30.00 | 0.03 | 0.15 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 11,441 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 31.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 143 | 1,443 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.10 | +125.00% | 0.01 | 1 | 3,346 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 34.00 | 0.02 | 0.23 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 35.00 | 0.07 | 0.20 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 11 | 17,528 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 2,074 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1,779 | 1.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 38.00 | 0.10 | 0.22 | 0.16 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 3,407 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 40.00 | 0.12 | 0.17 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 166 | 3,512 | 1.15 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 41.00 | 0.01 | 0.32 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.00 | -0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 42.00 | 0.03 | 0.35 | 0.19 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 3,282 | 0.98 | -0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 43.00 | 0.13 | 0.36 | 0.25 | 0.20 | +0.02 | +11.12% | 0.01 | 13 | 227 | 1.01 | -0.03 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 43.50 | 0.12 | 0.34 | 0.23 | 0.20 | +0.02 | +11.12% | 0.01 | 1 | 169 | 0.95 | -0.04 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 44.00 | 0.17 | 0.46 | 0.32 | 0.24 | +0.05 | +26.32% | 0.01 | 3 | 2,722 | 0.99 | -0.05 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 44.50 | 0.17 | 0.55 | 0.36 | 0.25 | +0.04 | +19.05% | 0.01 | 6 | 248 | 0.97 | -0.06 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.06 | +25.00% | 0.01 | 30 | 3,537 | 0.90 | -0.07 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 45.50 | 0.24 | 0.56 | 0.40 | 0.31 | +0.07 | +29.17% | 0.01 | 10 | 23 | 0.92 | -0.08 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 46.00 | 0.24 | 0.54 | 0.39 | 0.39 | +0.12 | +44.45% | 0.01 | 9 | 143 | 0.86 | -0.10 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 46.50 | 0.31 | 0.65 | 0.48 | 0.44 | +0.08 | +22.23% | 0.01 | 2 | 34 | 0.88 | -0.11 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 47.00 | 0.37 | 0.61 | 0.49 | 0.44 | -0.09 | -16.99% | 0.01 | 8 | 683 | 0.84 | -0.13 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 47.50 | 0.35 | 0.61 | 0.48 | 0.42 | +0.01 | +2.44% | 0.01 | 14 | 1,256 | 0.78 | -0.15 | 0.04 | -0.09 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 48.00 | 0.58 | 0.70 | 0.64 | 0.63 | +0.17 | +36.96% | 0.01 | 191 | 3,019 | 0.82 | -0.17 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 48.50 | 0.49 | 0.94 | 0.72 | 0.76 | +0.34 | +80.96% | 0.01 | 6 | 669 | 0.80 | -0.19 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 49.00 | 0.78 | 0.85 | 0.82 | 0.85 | +0.28 | +49.13% | 0.02 | 773 | 2,249 | 0.80 | -0.22 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 49.50 | 0.89 | 1.05 | 0.97 | 0.99 | +0.31 | +45.59% | 0.02 | 4 | 280 | 0.81 | -0.24 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 50.00 | 1.02 | 1.16 | 1.09 | 1.09 | +0.41 | +60.30% | 0.02 | 691 | 2,355 | 0.80 | -0.27 | 0.05 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 51.00 | 1.32 | 1.51 | 1.42 | 1.42 | +0.56 | +65.12% | 0.03 | 182 | 364 | 0.79 | -0.33 | 0.06 | -0.14 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 52.00 | 1.68 | 1.88 | 1.78 | 1.56 | +0.31 | +24.80% | 0.03 | 636 | 880 | 0.78 | -0.39 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 53.00 | 2.13 | 2.49 | 2.31 | 2.01 | +0.61 | +43.58% | 0.04 | 1,532 | 520 | 0.80 | -0.45 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 54.00 | 2.65 | 3.05 | 2.85 | 2.38 | +0.59 | +32.97% | 0.05 | 270 | 479 | 0.81 | -0.51 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 55.00 | 3.20 | 4.20 | 3.70 | 2.71 | +0.55 | +25.47% | 0.07 | 492 | 1,161 | 0.89 | -0.57 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 56.00 | 3.85 | 4.30 | 4.08 | 3.45 | +0.92 | +36.37% | 0.07 | 121 | 367 | 0.80 | -0.63 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 57.00 | 4.15 | 5.10 | 4.63 | 4.32 | +1.02 | +30.91% | 0.08 | 14 | 755 | 0.74 | -0.69 | 0.06 | -0.14 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 58.00 | 4.30 | 5.80 | 5.05 | 4.45 | +0.74 | +19.95% | 0.09 | 13 | 218 | 0.91 | -0.74 | 0.05 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 59.00 | 5.05 | 6.75 | 5.90 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.98 | -0.78 | 0.05 | -0.12 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 60.00 | 5.80 | 8.95 | 7.38 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.50 | -0.82 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 61.00 | 6.75 | 8.20 | 7.48 | 8.15 | +3.25 | +66.33% | 0.12 | 22 | 19 | 0.91 | -0.85 | 0.04 | -0.09 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 62.00 | 7.65 | 9.95 | 8.80 | 6.71 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -0.88 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 63.00 | 8.25 | 11.15 | 9.70 | % | 0.15 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 64.00 | 9.60 | 11.75 | 10.68 | % | 0.17 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 10.55 | 13.00 | 11.78 | 31.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.54 | -0.94 | 0.02 | -0.05 | 1/12/2026 | 3/12/2026 4:00:11 PM EST |
| 66.00 | 10.75 | 13.80 | 12.28 | % | 0.19 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.04 | 3/12/2026 4:00:11 PM EST | |||
| 67.00 | 12.45 | 14.95 | 13.70 | % | 0.20 | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 68.00 | 13.00 | 16.00 | 14.50 | % | 0.21 | 0 | 0 | 1.74 | -0.98 | 0.01 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 69.00 | 13.85 | 16.65 | 15.25 | % | 0.22 | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 70.00 | 14.85 | 17.75 | 16.30 | % | 0.23 | 0 | 0 | 1.75 | -0.99 | 0.01 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 71.00 | 15.65 | 18.70 | 17.18 | % | 0.24 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 72.00 | 16.75 | 19.70 | 18.23 | % | 0.25 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 75.00 | 19.80 | 22.45 | 21.13 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 80.00 | 24.55 | 27.45 | 26.00 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 85.00 | 29.55 | 32.55 | 31.05 | % | 0.37 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST |