Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $36.02 as of 3/13/2025 10:28:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 17.50 | 18.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 3/13/2025 4:00:03 PM EST | |||
| 19.00 | 16.90 | 17.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 3/13/2025 4:00:03 PM EST | |||
| 20.00 | 15.10 | 17.10 | 16.65 | -2.80 | -14.40% | 1 | 1 | 2.54 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 21.00 | 14.65 | 15.75 | % | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.02 | 3/13/2025 4:00:03 PM EST | |||
| 22.00 | 13.30 | 14.75 | 16.85 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.98 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 23.00 | 13.05 | 14.15 | % | 0 | 0 | 1.53 | 0.96 | 0.01 | -0.03 | 3/13/2025 4:00:03 PM EST | |||
| 24.00 | 11.85 | 12.55 | % | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.04 | 3/13/2025 4:00:03 PM EST | |||
| 25.00 | 11.15 | 11.45 | 11.70 | +0.25 | +2.19% | 6 | 1 | 1.57 | 0.94 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 26.00 | 10.25 | 10.90 | 10.75 | -2.20 | -16.99% | 2 | 3 | 1.32 | 0.92 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 27.00 | 9.25 | 9.45 | 9.95 | -2.30 | -18.78% | 9 | 3 | 1.06 | 0.91 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 28.00 | 7.50 | 8.65 | 9.05 | -2.20 | -19.56% | 2 | 118 | 1.05 | 0.89 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 29.00 | 7.50 | 7.80 | 9.68 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.87 | 0.03 | -0.06 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 29.50 | 7.05 | 7.20 | 7.75 | -0.70 | -8.29% | 14 | 1 | 0.97 | 0.85 | 0.03 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 30.00 | 6.65 | 7.35 | 7.00 | -2.36 | -25.22% | 6 | 72 | 1.13 | 0.84 | 0.03 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 30.50 | 6.25 | 6.75 | 7.30 | % | 2 | 0 | 1.07 | 0.83 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST | |
| 31.00 | 5.55 | 6.35 | 6.20 | -2.80 | -31.12% | 3 | 10 | 0.95 | 0.81 | 0.04 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 31.50 | 5.45 | 6.40 | 5.55 | -1.10 | -16.55% | 40 | 4 | 1.15 | 0.79 | 0.04 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 32.00 | 4.95 | 5.20 | 5.16 | -2.59 | -33.42% | 4 | 12 | 0.92 | 0.77 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 32.50 | 4.70 | 4.85 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.75 | 0.05 | -0.07 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 33.00 | 4.35 | 4.50 | 4.80 | -2.15 | -30.94% | 11 | 10 | 0.93 | 0.72 | 0.05 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 33.50 | 4.00 | 4.15 | 4.30 | -1.97 | -31.42% | 3 | 7 | 0.92 | 0.70 | 0.05 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 34.00 | 3.70 | 4.15 | 4.12 | -1.79 | -30.29% | 13 | 23 | 0.97 | 0.67 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 34.50 | 3.40 | 3.50 | 3.70 | % | 5 | 0 | 0.90 | 0.64 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST | |
| 35.00 | 3.10 | 3.20 | 3.15 | -1.97 | -38.48% | 263 | 2,029 | 0.89 | 0.60 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 35.50 | 2.81 | 2.91 | 2.90 | -2.40 | -45.29% | 25 | 25 | 0.88 | 0.57 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 36.00 | 2.55 | 2.65 | 2.60 | -2.20 | -45.84% | 145 | 53 | 0.88 | 0.54 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 36.50 | 2.25 | 2.53 | 2.40 | -1.70 | -41.47% | 217 | 92 | 0.89 | 0.51 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 37.00 | 2.05 | 2.21 | 2.15 | -1.65 | -43.43% | 415 | 269 | 0.87 | 0.48 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 37.50 | 1.88 | 1.96 | 2.02 | -1.33 | -39.71% | 93 | 79 | 0.86 | 0.45 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 38.00 | 1.69 | 1.76 | 1.72 | -1.57 | -47.72% | 538 | 260 | 0.86 | 0.42 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 38.50 | 1.30 | 1.71 | 1.90 | -1.05 | -35.60% | 796 | 265 | 0.87 | 0.39 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 39.00 | 1.33 | 1.48 | 1.38 | -1.32 | -48.89% | 310 | 521 | 0.86 | 0.36 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 39.50 | 1.14 | 1.36 | 1.43 | -1.09 | -43.26% | 120 | 98 | 0.86 | 0.33 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 40.00 | 1.09 | 1.13 | 1.14 | -1.11 | -49.34% | 2,009 | 1,615 | 0.85 | 0.30 | 0.06 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 40.50 | 0.94 | 1.00 | 1.00 | -1.00 | -50.00% | 444 | 1,603 | 0.84 | 0.28 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 41.00 | 0.84 | 0.89 | 0.98 | -1.12 | -53.34% | 644 | 143 | 0.84 | 0.26 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 41.50 | 0.75 | 0.80 | 0.96 | -0.71 | -42.52% | 7 | 67 | 0.84 | 0.24 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 42.00 | 0.66 | 0.71 | 0.72 | -0.84 | -53.85% | 171 | 434 | 0.84 | 0.22 | 0.05 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 42.50 | 0.39 | 0.63 | 0.65 | -0.76 | -53.91% | 67 | 105 | 0.80 | 0.20 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 43.00 | 0.51 | 0.60 | 0.57 | -0.65 | -53.28% | 133 | 9,078 | 0.85 | 0.19 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 43.50 | 0.32 | 0.53 | 0.54 | -0.57 | -51.36% | 16 | 52 | 0.79 | 0.18 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 44.00 | 0.41 | 0.45 | 0.43 | -0.54 | -55.67% | 93 | 507 | 0.85 | 0.16 | 0.04 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 44.50 | 0.36 | 0.41 | 0.44 | -0.42 | -48.84% | 4 | 76 | 0.86 | 0.15 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 45.00 | 0.26 | 0.35 | 0.33 | -0.44 | -57.15% | 954 | 1,694 | 0.83 | 0.14 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 45.50 | 0.29 | 0.33 | 0.42 | -0.17 | -28.82% | 13 | 120 | 0.87 | 0.13 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 46.00 | 0.25 | 0.41 | 0.27 | -0.35 | -56.46% | 5 | 562 | 0.91 | 0.12 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 46.50 | 0.20 | 0.30 | 0.24 | -0.41 | -63.08% | 24 | 62 | 0.87 | 0.10 | 0.03 | -0.04 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 47.00 | 0.11 | 0.24 | 0.23 | -0.32 | -58.19% | 129 | 1,311 | 0.84 | 0.10 | 0.03 | -0.04 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.73 | 0.27 | -0.24 | -47.06% | 1 | 3 | 1.34 | 0.07 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.31 | 0.20 | -0.19 | -48.72% | 38 | 307 | 0.98 | 0.07 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 48.50 | 0.02 | 0.19 | 0.20 | -0.22 | -52.39% | 837 | 8 | 0.81 | 0.06 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 49.00 | 0.12 | 0.22 | 0.15 | -0.14 | -48.28% | 5 | 425 | 0.92 | 0.06 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.25 | 0.13 | -0.15 | -53.58% | 7 | 8 | 1.07 | 0.06 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 50.00 | 0.11 | 0.13 | 0.12 | -0.14 | -53.85% | 1,137 | 8,944 | 0.91 | 0.06 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.29 | 0.10 | -0.09 | -47.37% | 19 | 422 | 1.14 | 0.04 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 52.00 | 0.08 | 0.10 | 0.09 | -0.06 | -40.00% | 22 | 456 | 0.95 | 0.04 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.25 | 0.08 | -0.10 | -55.56% | 13 | 581 | 1.19 | 0.03 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 0.54 | 0.09 | -0.04 | -30.77% | 1 | 306 | 1.48 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.14 | 0.06 | -0.06 | -50.00% | 178 | 7,386 | 1.06 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 56.00 | 0.02 | 0.13 | 0.06 | -0.01 | -14.29% | 31 | 693 | 1.03 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 57.00 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 16 | 1,104 | 1.01 | 0.01 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 0.22 | 0.09 | +0.01 | +12.50% | 5 | 621 | 1.36 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 59.00 | 0.02 | 0.56 | 0.03 | -0.04 | -57.15% | 16 | 495 | 1.35 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 285 | 10,611 | 1.08 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 61.00 | 0.01 | 0.25 | 0.03 | -0.03 | -50.00% | 19 | 533 | 1.37 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 369 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 1.02 | 0.05 | 0.00 | 0.00% | 0 | 350 | 2.18 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 64.00 | 0.02 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 293 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 65.00 | 0.03 | 0.23 | 0.08 | +0.03 | +60.00% | 3 | 3,197 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 469 | 1.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:03 PM EST |
| 67.00 | 0.01 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 110 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 439 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 69.00 | 0.02 | 0.09 | 0.04 | -0.01 | -20.00% | 25 | 299 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 1,413 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 197 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 52 | 2.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 68 | 2.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 47 | 2.32 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 296 | 2.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 38 | 2.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 35 | 2.45 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 112 | 2.34 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 73 | 2.46 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 156 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 60 | 2.60 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:03 PM EST |
| 82.00 | 0.00 | 1.05 | 0.19 | 0.00 | 0.00% | 0 | 18 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 75 | 2.65 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 70 | 2.71 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 53 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.67 | 0.20 | 0.00 | 0.00% | 0 | 14 | 3.32 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/13/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 214 | 2,080 | 1.62 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 640 | 2.35 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 20.00 | 0.01 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.67 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.50 | % | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.02 | 3/13/2025 4:00:03 PM EST | |||
| 22.00 | 0.02 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.48 | -0.02 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 23.00 | 0.04 | 0.13 | 0.15 | +0.11 | +275.00% | 24 | 514 | 1.17 | -0.04 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 24.00 | 0.02 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 19 | 1.26 | -0.05 | 0.01 | -0.04 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 25.00 | 0.09 | 0.26 | 0.15 | -0.04 | -21.06% | 30 | 39 | 1.14 | -0.06 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 26.00 | 0.01 | 0.32 | 0.21 | % | 102 | 0 | 1.02 | -0.08 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST | |
| 27.00 | 0.26 | 0.32 | 0.25 | -0.02 | -7.41% | 14 | 18 | 1.05 | -0.09 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 28.00 | 0.31 | 0.39 | 0.32 | +0.10 | +45.46% | 104 | 3 | 1.03 | -0.11 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 29.00 | 0.27 | 0.53 | 0.44 | +0.09 | +25.72% | 106 | 132 | 0.94 | -0.13 | 0.03 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 29.50 | 0.38 | 0.60 | 0.55 | +0.24 | +77.42% | 129 | 13 | 0.96 | -0.15 | 0.03 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 30.00 | 0.57 | 0.68 | 0.65 | +0.30 | +85.72% | 1,182 | 299 | 0.98 | -0.16 | 0.03 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 30.50 | 0.50 | 0.84 | 0.72 | +0.18 | +33.34% | 18 | 3 | 0.95 | -0.17 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 31.00 | 0.78 | 0.92 | 0.74 | +0.29 | +64.45% | 49 | 33 | 0.98 | -0.19 | 0.04 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 31.50 | 0.90 | 0.99 | 0.84 | +0.29 | +52.73% | 3 | 13 | 0.97 | -0.21 | 0.04 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 32.00 | 1.00 | 1.08 | 1.02 | +0.34 | +50.00% | 209 | 141 | 0.94 | -0.23 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 32.50 | 1.10 | 1.23 | 1.20 | % | 13 | 0 | 0.93 | -0.25 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST | |
| 33.00 | 1.27 | 1.41 | 1.35 | +0.56 | +70.89% | 60 | 51 | 0.93 | -0.28 | 0.05 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 33.50 | 1.41 | 1.52 | 1.35 | +0.54 | +66.67% | 6 | 7 | 0.91 | -0.30 | 0.05 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 34.00 | 1.62 | 1.72 | 1.60 | +0.61 | +61.62% | 34 | 74 | 0.91 | -0.33 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 34.50 | 1.61 | 1.94 | 1.83 | +0.82 | +81.19% | 22 | 33 | 0.91 | -0.36 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 35.00 | 2.02 | 2.08 | 2.06 | +0.84 | +68.86% | 684 | 1,535 | 0.89 | -0.40 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 35.50 | 2.21 | 2.64 | 2.30 | +1.00 | +76.93% | 19 | 37 | 0.94 | -0.43 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 36.00 | 2.47 | 2.56 | 2.52 | +0.98 | +63.64% | 199 | 82 | 0.88 | -0.46 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 36.50 | 2.71 | 2.89 | 2.40 | +0.39 | +19.41% | 124 | 31 | 0.89 | -0.49 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 37.00 | 3.00 | 3.10 | 3.05 | +1.15 | +60.53% | 193 | 305 | 0.87 | -0.52 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 37.50 | 3.25 | 3.40 | 3.20 | +1.14 | +55.34% | 46 | 57 | 0.86 | -0.55 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 38.00 | 3.55 | 3.70 | 3.60 | +1.19 | +49.38% | 130 | 298 | 0.85 | -0.58 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 38.50 | 3.90 | 4.00 | 3.65 | +1.10 | +43.14% | 25 | 40 | 0.86 | -0.61 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 39.00 | 4.20 | 4.35 | 4.15 | +1.43 | +52.58% | 153 | 179 | 0.85 | -0.64 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 39.50 | 4.55 | 4.70 | 4.30 | +1.34 | +45.27% | 18 | 46 | 0.84 | -0.67 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 40.00 | 4.60 | 5.05 | 4.88 | +1.38 | +39.43% | 17 | 6,498 | 0.78 | -0.70 | 0.06 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 40.50 | 5.30 | 5.45 | 5.05 | +1.70 | +50.75% | 8 | 22 | 0.84 | -0.72 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 41.00 | 4.75 | 5.85 | 5.45 | +1.80 | +49.32% | 1 | 292 | 0.65 | -0.74 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 41.50 | 5.45 | 6.25 | 6.14 | +1.94 | +46.19% | 8 | 10 | 0.70 | -0.76 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 42.00 | 6.50 | 6.65 | 6.57 | +1.95 | +42.21% | 40 | 512 | 0.84 | -0.78 | 0.05 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 42.50 | 6.55 | 7.10 | 6.60 | +1.40 | +26.93% | 6 | 10 | 0.75 | -0.80 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 43.00 | 7.35 | 7.75 | 6.87 | +1.78 | +34.98% | 12 | 944 | 0.89 | -0.81 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 43.50 | 7.40 | 8.15 | 6.90 | +0.31 | +4.71% | 3 | 20 | 0.72 | -0.82 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 44.00 | 8.25 | 8.80 | 7.75 | +2.02 | +35.26% | 10 | 561 | 0.96 | -0.84 | 0.04 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 44.50 | 7.90 | 8.85 | 8.15 | +0.87 | +11.96% | 14 | 13 | 0.58 | -0.85 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 45.00 | 8.95 | 9.40 | 9.31 | +2.51 | +36.92% | 66 | 2,047 | 0.79 | -0.86 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 45.50 | 8.70 | 10.70 | 6.62 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.87 | 0.03 | -0.05 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 46.00 | 10.05 | 10.45 | 9.83 | +2.21 | +29.01% | 49 | 577 | 0.86 | -0.88 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 46.50 | 9.75 | 10.80 | 10.11 | +0.26 | +2.64% | 2 | 1 | 0.57 | -0.90 | 0.03 | -0.04 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 47.00 | 11.05 | 11.20 | 8.13 | 0.00 | 0.00% | 0 | 415 | 0.87 | -0.90 | 0.03 | -0.04 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 47.50 | 11.00 | 11.75 | % | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.03 | 3/13/2025 4:00:03 PM EST | |||
| 48.00 | 11.15 | 12.25 | 11.47 | +1.32 | +13.01% | 7 | 398 | 0.94 | -0.93 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 48.50 | 12.45 | 12.70 | % | 0 | 0 | 1.23 | -0.94 | 0.02 | -0.03 | 3/13/2025 4:00:03 PM EST | |||
| 49.00 | 12.80 | 13.75 | 10.45 | 0.00 | 0.00% | 0 | 940 | 0.99 | -0.94 | 0.02 | -0.03 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 49.50 | 13.40 | 13.90 | % | 0 | 0 | 1.22 | -0.94 | 0.02 | -0.03 | 3/13/2025 4:00:03 PM EST | |||
| 50.00 | 13.90 | 14.10 | 14.00 | +2.50 | +21.74% | 29 | 585 | 0.83 | -0.94 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 51.00 | 14.90 | 15.10 | 14.48 | +2.44 | +20.27% | 7 | 255 | 1.03 | -0.96 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 52.00 | 15.35 | 16.60 | 15.42 | +2.12 | +15.94% | 4 | 355 | 1.68 | -0.96 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 53.00 | 16.75 | 17.30 | 16.59 | +2.32 | +16.26% | 5 | 228 | 1.28 | -0.97 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 54.00 | 17.80 | 18.70 | 14.75 | 0.00 | 0.00% | 0 | 208 | 1.16 | -0.98 | 0.01 | -0.01 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 55.00 | 18.70 | 19.15 | 18.52 | +2.28 | +14.04% | 61 | 1,143 | 1.26 | -0.98 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 56.00 | 19.85 | 20.45 | 19.38 | +2.68 | +16.05% | 53 | 213 | 1.31 | -0.98 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 57.00 | 20.65 | 21.65 | 19.81 | +2.11 | +11.93% | 2 | 111 | 1.20 | -0.99 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 58.00 | 21.90 | 22.35 | 19.26 | 0.00 | 0.00% | 0 | 118 | 1.77 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 59.00 | 22.70 | 23.35 | 21.85 | 0.00 | 0.00% | 0 | 179 | 1.78 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 60.00 | 23.90 | 24.15 | 21.40 | 0.00 | 0.00% | 0 | 174 | 1.39 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 61.00 | 24.60 | 25.75 | 22.20 | 0.00 | 0.00% | 0 | 26 | 1.79 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 62.00 | 25.60 | 27.10 | 24.35 | +1.28 | +5.55% | 3 | 20 | 2.30 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 63.00 | 26.20 | 28.05 | 16.05 | 0.00 | 0.00% | 0 | 18 | 2.32 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:03 PM EST |
| 64.00 | 27.35 | 29.10 | 26.02 | 0.00 | 0.00% | 0 | 20 | 2.36 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 65.00 | 28.35 | 30.15 | 28.66 | 0.00 | 0.00% | 0 | 31 | 2.40 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:03 PM EST |
| 66.00 | 29.00 | 31.10 | 16.55 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 4:00:03 PM EST |
| 67.00 | 29.85 | 31.60 | 22.10 | 0.00 | 0.00% | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:03 PM EST |
| 68.00 | 31.05 | 32.85 | 7.47 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/13/2025 4:00:03 PM EST |
| 69.00 | 31.85 | 33.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/13/2025 4:00:03 PM EST |
| 70.00 | 33.05 | 34.75 | 11.05 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 4:00:03 PM EST |
| 71.00 | 34.10 | 35.95 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 72.00 | 35.05 | 36.65 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 73.00 | 35.95 | 37.95 | 26.95 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:03 PM EST |
| 74.00 | 37.20 | 38.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 75.00 | 37.95 | 39.85 | 24.29 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 4:00:03 PM EST |
| 76.00 | 39.55 | 40.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 77.00 | 40.15 | 41.95 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 78.00 | 40.25 | 43.15 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 79.00 | 41.85 | 43.75 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 80.00 | 43.10 | 44.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 81.00 | 44.20 | 45.65 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 82.00 | 44.75 | 46.95 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 83.00 | 45.90 | 48.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 85.00 | 48.15 | 49.65 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 90.00 | 52.00 | 56.00 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 95.00 | 58.10 | 60.10 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 100.00 | 63.30 | 64.85 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST |