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 | 28.55 | 31.55 | 36.30 | +2.65 | +7.88% | 4 | 6 | 4.32 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 22.00 | 26.55 | 28.85 | 17.27 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.99 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 22.50 | 26.30 | 28.70 | % | 0 | 0 | 3.33 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 23.00 | 25.70 | 27.60 | 42.00 | 0.00 | 0.00% | 0 | 2 | 3.30 | 0.98 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 24.00 | 24.85 | 26.55 | 14.86 | 0.00 | 0.00% | 0 | 5 | 3.02 | 0.98 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 24.50 | 24.40 | 25.65 | 7.78 | 0.00 | 0.00% | 0 | 20 | 2.90 | 0.98 | 0.00 | -0.04 | 1/23/2025 | 2/21/2025 3:59:37 PM EST |
| 25.00 | 24.10 | 25.95 | 25.20 | +5.54 | +28.18% | 4 | 107 | 2.71 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 25.50 | 23.50 | 26.00 | % | 0 | 0 | 2.68 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 26.00 | 23.05 | 24.15 | % | 0 | 0 | 2.62 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 26.50 | 22.55 | 25.20 | 31.03 | % | 3 | 0 | 3.09 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 27.00 | 21.30 | 23.25 | 24.30 | % | 1 | 0 | 3.40 | 0.96 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 27.50 | 21.55 | 22.85 | % | 0 | 0 | 3.27 | 0.96 | 0.00 | -0.06 | 2/21/2025 3:59:37 PM EST | |||
| 28.00 | 21.05 | 23.90 | 22.52 | -8.30 | -26.94% | 4 | 10 | 2.78 | 0.96 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 28.50 | 20.25 | 22.00 | 12.62 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.96 | 0.00 | -0.06 | 2/4/2025 | 2/21/2025 3:59:37 PM EST |
| 29.00 | 20.10 | 21.35 | 21.64 | +5.03 | +30.29% | 2 | 8 | 2.39 | 0.95 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 29.50 | 19.35 | 21.00 | 15.18 | 0.00 | 0.00% | 0 | 5 | 2.81 | 0.94 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 19.25 | 22.00 | 20.91 | -15.77 | -43.00% | 1 | 46 | 2.34 | 0.94 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 30.50 | 18.85 | 19.95 | 23.30 | -7.20 | -23.61% | 2 | 21 | 2.60 | 0.93 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 18.25 | 20.95 | 20.40 | -10.27 | -33.49% | 5 | 7 | 2.56 | 0.93 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.50 | 18.00 | 19.25 | 18.50 | +9.17 | +98.29% | 7 | 13 | 2.33 | 0.92 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.00 | 17.40 | 19.60 | 20.53 | -12.77 | -38.35% | 2 | 48 | 2.40 | 0.92 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.50 | 16.80 | 18.30 | 24.90 | -9.60 | -27.83% | 2 | 3 | 2.21 | 0.91 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.00 | 15.85 | 17.95 | 37.93 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.90 | 0.01 | -0.11 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 33.50 | 15.15 | 18.30 | 31.60 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.90 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 16.15 | 17.60 | 18.20 | -9.75 | -34.89% | 9 | 124 | 1.78 | 0.89 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 15.35 | 16.60 | 16.30 | -20.05 | -55.16% | 14 | 101 | 1.79 | 0.87 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 14.25 | 15.35 | 14.40 | -13.25 | -47.92% | 6 | 116 | 1.75 | 0.86 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 12.95 | 15.35 | 15.65 | -17.52 | -52.82% | 14 | 101 | 1.68 | 0.84 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 13.00 | 14.60 | 15.35 | -12.68 | -45.24% | 2 | 33 | 1.74 | 0.82 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 11.60 | 14.35 | 19.90 | -2.03 | -9.26% | 1 | 14 | 1.58 | 0.80 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 11.70 | 12.80 | 12.19 | -14.31 | -54.00% | 166 | 331 | 1.95 | 0.78 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 11.00 | 12.00 | 12.21 | -9.94 | -44.88% | 13 | 39 | 1.76 | 0.76 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 9.40 | 11.85 | 11.24 | -13.33 | -54.26% | 3 | 295 | 1.59 | 0.74 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 9.80 | 10.70 | 10.05 | -12.95 | -56.31% | 2 | 76 | 1.77 | 0.71 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 7.75 | 10.20 | 9.91 | -9.14 | -47.98% | 25 | 200 | 1.78 | 0.69 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 8.40 | 9.75 | 8.80 | -10.20 | -53.69% | 200 | 311 | 1.70 | 0.67 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 8.00 | 8.85 | 9.30 | -11.58 | -55.46% | 6 | 85 | 1.81 | 0.64 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 7.35 | 9.00 | 8.26 | -11.99 | -59.21% | 14 | 836 | 1.77 | 0.62 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 7.30 | 7.45 | 7.82 | -10.82 | -58.05% | 35 | 64 | 1.76 | 0.60 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 6.80 | 7.35 | 6.99 | -9.21 | -56.86% | 80 | 28 | 1.77 | 0.58 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 6.50 | 6.70 | 6.58 | -10.67 | -61.86% | 885 | 279 | 1.76 | 0.55 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 51.00 | 6.00 | 6.30 | 6.15 | -11.05 | -64.25% | 218 | 88 | 1.77 | 0.53 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 52.00 | 5.55 | 6.00 | 6.24 | -12.21 | -66.18% | 858 | 30 | 1.78 | 0.51 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 53.00 | 5.25 | 5.55 | 6.05 | -5.33 | -46.84% | 235 | 18 | 1.78 | 0.49 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 54.00 | 4.95 | 5.45 | 5.00 | -8.80 | -63.77% | 259 | 91 | 1.77 | 0.47 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 4.60 | 4.85 | 4.70 | -9.23 | -66.26% | 1,034 | 1,095 | 1.78 | 0.44 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 56.00 | 4.25 | 4.55 | 4.55 | -8.95 | -66.30% | 108 | 216 | 1.78 | 0.42 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 57.00 | 3.95 | 4.60 | 4.10 | -8.83 | -68.30% | 82 | 122 | 1.76 | 0.40 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 58.00 | 3.75 | 4.25 | 4.05 | -7.88 | -66.06% | 83 | 48 | 1.79 | 0.39 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 59.00 | 3.60 | 3.75 | 3.55 | -7.45 | -67.73% | 99 | 94 | 1.79 | 0.37 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 3.35 | 3.50 | 3.40 | -6.95 | -67.15% | 4,333 | 428 | 1.79 | 0.35 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 61.00 | 3.10 | 3.30 | 3.10 | -6.65 | -68.21% | 34 | 64 | 1.79 | 0.33 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 62.00 | 2.86 | 3.15 | 3.05 | -6.63 | -68.50% | 211 | 207 | 1.79 | 0.32 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 63.00 | 2.65 | 2.95 | 2.80 | -6.00 | -68.19% | 67 | 240 | 1.78 | 0.30 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 64.00 | 2.44 | 2.80 | 2.69 | -5.74 | -68.09% | 68 | 69 | 1.82 | 0.29 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 2.20 | 2.55 | 2.40 | -5.70 | -70.37% | 799 | 875 | 1.81 | 0.27 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 66.00 | 2.13 | 2.54 | 2.28 | -5.60 | -71.07% | 178 | 81 | 1.83 | 0.26 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 67.00 | 1.96 | 2.41 | 2.29 | -4.71 | -67.29% | 10 | 47 | 1.83 | 0.24 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 68.00 | 1.87 | 2.26 | 1.99 | -5.46 | -73.29% | 73 | 128 | 1.83 | 0.23 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 69.00 | 1.69 | 2.03 | 1.84 | -4.46 | -70.80% | 72 | 104 | 1.81 | 0.22 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 1.65 | 1.89 | 1.90 | -4.31 | -69.41% | 550 | 960 | 1.82 | 0.21 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.00 | 1.50 | 1.80 | 1.60 | -3.25 | -67.01% | 31 | 13 | 1.82 | 0.20 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.50 | 1.37 | 1.90 | 1.39 | -3.91 | -73.78% | 2 | 5 | 1.81 | 0.19 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 72.00 | 1.32 | 1.89 | 1.74 | -3.71 | -68.08% | 43 | 2 | 1.83 | 0.19 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 72.50 | 1.22 | 1.75 | 1.50 | -3.85 | -71.97% | 2 | 1 | 1.78 | 0.18 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 73.00 | 1.25 | 1.71 | 1.67 | -3.88 | -69.91% | 69 | 32 | 1.80 | 0.18 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 73.50 | 1.19 | 1.50 | 1.50 | -2.75 | -64.71% | 24 | 3 | 1.81 | 0.17 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 74.00 | 1.19 | 1.57 | 1.40 | -3.78 | -72.98% | 45 | 2 | 1.83 | 0.17 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 75.00 | 1.07 | 1.41 | 1.42 | -3.70 | -72.27% | 145 | 251 | 1.84 | 0.16 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.00 | 1.06 | 1.47 | 1.15 | -3.50 | -75.27% | 55 | 25 | 1.86 | 0.15 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.50 | 1.09 | 1.50 | % | 0 | 0 | 1.90 | 0.15 | 0.01 | -0.16 | 2/21/2025 3:59:37 PM EST | |||
| 77.00 | 1.02 | 1.40 | 1.10 | -3.05 | -73.50% | 2 | 1 | 1.87 | 0.14 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 78.00 | 0.88 | 1.36 | 1.32 | % | 1 | 0 | 1.86 | 0.14 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 79.00 | 0.96 | 1.31 | 1.20 | -2.40 | -66.67% | 2 | 2 | 1.85 | 0.13 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 80.00 | 0.89 | 1.05 | 1.00 | -2.75 | -73.34% | 562 | 133 | 1.86 | 0.12 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 81.00 | 0.74 | 1.13 | 1.10 | -2.00 | -64.52% | 41 | 1 | 1.88 | 0.12 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 82.00 | 0.68 | 1.16 | 1.45 | -2.00 | -57.98% | 1 | 1 | 1.83 | 0.11 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 83.00 | 0.61 | 0.87 | 2.75 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.10 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 84.00 | 0.70 | 1.01 | 0.90 | -1.90 | -67.86% | 16 | 0 | 1.92 | 0.10 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 85.00 | 0.56 | 0.98 | 0.93 | -1.89 | -67.03% | 123 | 340 | 1.84 | 0.09 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 86.00 | 0.62 | 0.75 | 0.74 | -2.07 | -73.67% | 5 | 2 | 1.89 | 0.09 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 87.00 | 0.51 | 0.74 | 0.90 | -1.52 | -62.81% | 5 | 4 | 1.86 | 0.08 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 88.00 | 0.49 | 0.87 | 0.64 | -1.34 | -67.68% | 11 | 2 | 1.87 | 0.08 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 89.00 | 0.50 | 0.85 | 0.92 | % | 1 | 0 | 1.88 | 0.07 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 90.00 | 0.55 | 0.62 | 0.48 | -1.62 | -77.15% | 739 | 330 | 1.92 | 0.07 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 95.00 | 0.39 | 0.64 | 0.45 | -1.27 | -73.84% | 268 | 178 | 1.94 | 0.05 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 100.00 | 0.29 | 0.41 | 0.39 | -0.70 | -64.22% | 146 | 31 | 1.95 | 0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 105.00 | 0.23 | 0.44 | 0.40 | -0.65 | -61.91% | 2 | 25 | 2.03 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 109.00 | 0.08 | 0.36 | 0.30 | -0.82 | -73.22% | 266 | 105 | 1.95 | 0.03 | 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 | 0.00 | 0.60 | 0.07 | +0.04 | +133.34% | 32 | 11 | 3.20 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 22.00 | 0.01 | 0.29 | 0.13 | +0.08 | +160.00% | 3 | 97 | 1.98 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 22.50 | 0.02 | 0.31 | 0.10 | % | 1 | 0 | 2.01 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 23.00 | 0.06 | 0.30 | 0.12 | +0.07 | +140.00% | 1,252 | 142 | 2.06 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 24.00 | 0.09 | 0.35 | 0.17 | +0.12 | +240.00% | 2,019 | 92 | 2.04 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 24.50 | 0.04 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 17 | 2.34 | -0.02 | 0.00 | -0.04 | 2/6/2025 | 2/21/2025 3:59:37 PM EST |
| 25.00 | 0.11 | 0.38 | 0.24 | +0.18 | +300.00% | 209 | 276 | 1.98 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 25.50 | 0.13 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.99 | -0.03 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 26.00 | 0.10 | 0.49 | 0.20 | +0.06 | +42.86% | 5 | 25 | 1.97 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 26.50 | 0.03 | 1.06 | 0.12 | 0.00 | 0.00% | 0 | 12 | 2.79 | -0.03 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 27.00 | 0.13 | 0.61 | 0.12 | 0.00 | 0.00% | 0 | 29 | 1.93 | -0.04 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 27.50 | 0.12 | 0.55 | 0.40 | +0.04 | +11.12% | 22 | 23 | 1.80 | -0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 28.00 | 0.05 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 14 | 1.67 | -0.04 | 0.00 | -0.06 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 28.50 | 0.36 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.79 | -0.04 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 29.00 | 0.38 | 0.68 | 0.35 | +0.10 | +40.00% | 2 | 34 | 1.94 | -0.05 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 29.50 | 0.43 | 0.77 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.92 | -0.06 | 0.01 | -0.08 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 0.60 | 0.70 | 0.65 | +0.55 | +550.00% | 3,654 | 2,216 | 1.93 | -0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 30.50 | 0.55 | 0.87 | 0.45 | +0.32 | +246.16% | 1 | 12 | 1.89 | -0.07 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 0.57 | 0.78 | 0.70 | +0.56 | +400.00% | 99 | 398 | 1.89 | -0.07 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.50 | 0.70 | 0.87 | 0.54 | +0.44 | +440.00% | 8 | 67 | 1.88 | -0.08 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.00 | 0.69 | 1.07 | 0.50 | +0.28 | +127.28% | 45 | 74 | 1.92 | -0.08 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.50 | 0.74 | 1.18 | 0.52 | +0.37 | +246.67% | 20 | 21 | 1.85 | -0.09 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.00 | 0.83 | 1.05 | 1.03 | +0.88 | +586.67% | 9 | 32 | 1.87 | -0.10 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.50 | 0.89 | 1.35 | 1.10 | +0.94 | +587.50% | 5 | 17 | 1.91 | -0.10 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 1.06 | 1.40 | 1.05 | +0.81 | +337.50% | 15 | 955 | 1.89 | -0.11 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 1.17 | 1.40 | 1.33 | +1.16 | +682.36% | 207 | 263 | 1.84 | -0.13 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 1.40 | 1.73 | 1.60 | +1.43 | +841.18% | 41 | 121 | 1.84 | -0.14 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 1.63 | 1.81 | 1.87 | +1.64 | +713.05% | 111 | 202 | 1.79 | -0.16 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 1.82 | 2.35 | 2.10 | +1.64 | +356.53% | 111 | 452 | 1.81 | -0.18 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 2.11 | 2.42 | 2.40 | +2.05 | +585.72% | 75 | 58 | 1.77 | -0.20 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 2.50 | 2.95 | 2.73 | +2.33 | +582.50% | 897 | 1,715 | 1.80 | -0.22 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 2.66 | 3.50 | 2.15 | +1.32 | +159.04% | 26 | 146 | 1.85 | -0.24 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 3.10 | 3.80 | 3.45 | +2.83 | +456.46% | 103 | 116 | 1.80 | -0.26 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 3.45 | 4.25 | 3.25 | +2.66 | +450.85% | 153 | 199 | 1.86 | -0.29 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 3.90 | 4.65 | 3.45 | +2.88 | +505.27% | 35 | 67 | 1.79 | -0.31 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 4.35 | 4.70 | 4.68 | +3.93 | +524.00% | 4,147 | 1,347 | 1.81 | -0.33 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 4.75 | 5.20 | 5.25 | +4.45 | +556.25% | 45 | 32 | 1.79 | -0.36 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 5.30 | 5.75 | 5.45 | +4.56 | +512.36% | 103 | 65 | 1.82 | -0.38 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 5.80 | 6.50 | 6.00 | +4.71 | +365.12% | 96 | 72 | 1.82 | -0.40 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 6.40 | 6.80 | 6.75 | +5.35 | +382.15% | 65 | 23 | 1.79 | -0.42 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 6.85 | 7.35 | 7.33 | +5.63 | +331.18% | 480 | 177 | 1.79 | -0.45 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 51.00 | 7.55 | 8.40 | 8.01 | +6.07 | +312.89% | 103 | 17 | 1.81 | -0.47 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 52.00 | 8.15 | 8.70 | 8.55 | +6.45 | +307.15% | 74 | 131 | 1.80 | -0.49 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 53.00 | 8.70 | 9.50 | 9.22 | +6.92 | +300.87% | 465 | 508 | 1.85 | -0.51 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 54.00 | 9.25 | 10.00 | 9.60 | +6.91 | +256.88% | 56 | 35 | 1.81 | -0.53 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 9.90 | 11.05 | 10.45 | +7.40 | +242.63% | 746 | 538 | 1.81 | -0.56 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 56.00 | 10.80 | 11.45 | 9.45 | +6.05 | +177.95% | 46 | 54 | 1.84 | -0.58 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 57.00 | 11.25 | 12.10 | 10.20 | +6.71 | +192.27% | 101 | 100 | 1.79 | -0.60 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 58.00 | 10.60 | 14.50 | 11.15 | +7.28 | +188.12% | 31 | 33 | 1.93 | -0.61 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 59.00 | 13.10 | 13.85 | 11.95 | +7.65 | +177.91% | 68 | 79 | 1.82 | -0.63 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 12.05 | 15.10 | 14.22 | +9.66 | +211.85% | 780 | 1,526 | 1.83 | -0.65 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 61.00 | 13.95 | 15.70 | 13.00 | +7.39 | +131.73% | 11 | 166 | 1.91 | -0.67 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 62.00 | 14.15 | 17.35 | 14.07 | +8.07 | +134.50% | 26 | 128 | 2.00 | -0.68 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 63.00 | 15.85 | 16.75 | 16.50 | +9.94 | +151.53% | 29 | 548 | 1.85 | -0.70 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 64.00 | 15.35 | 17.80 | 15.33 | +7.93 | +107.17% | 9 | 29 | 1.87 | -0.71 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 16.80 | 19.30 | 16.65 | +9.84 | +144.50% | 43 | 190 | 1.96 | -0.73 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 66.00 | 18.45 | 19.85 | 16.93 | +8.58 | +102.76% | 27 | 911 | 1.75 | -0.74 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 67.00 | 19.55 | 20.60 | 16.20 | +7.95 | +96.37% | 27 | 125 | 1.88 | -0.76 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 68.00 | 18.90 | 23.00 | 16.95 | +8.25 | +94.83% | 6 | 21 | 1.97 | -0.77 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 69.00 | 20.05 | 22.75 | 19.50 | +9.50 | +95.00% | 15 | 46 | 1.96 | -0.78 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 22.05 | 22.85 | 21.20 | +11.20 | +112.00% | 24 | 130 | 1.87 | -0.79 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 71.00 | 22.80 | 24.40 | 11.25 | 0.00 | 0.00% | 0 | 140 | 1.89 | -0.80 | 0.02 | -0.19 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 71.50 | 22.75 | 24.50 | % | 0 | 0 | 1.72 | -0.81 | 0.02 | -0.18 | 2/21/2025 3:59:37 PM EST | |||
| 72.00 | 22.95 | 25.75 | % | 0 | 0 | 1.78 | -0.81 | 0.02 | -0.18 | 2/21/2025 3:59:37 PM EST | |||
| 72.50 | 24.00 | 25.60 | 20.15 | +8.35 | +70.77% | 35 | 11 | 1.92 | -0.82 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 73.00 | 23.85 | 25.65 | % | 0 | 0 | 1.82 | -0.82 | 0.02 | -0.18 | 2/21/2025 3:59:37 PM EST | |||
| 73.50 | 24.40 | 26.45 | % | 0 | 0 | 1.89 | -0.83 | 0.02 | -0.17 | 2/21/2025 3:59:37 PM EST | |||
| 74.00 | 24.75 | 28.35 | % | 0 | 0 | 1.71 | -0.83 | 0.01 | -0.17 | 2/21/2025 3:59:37 PM EST | |||
| 75.00 | 25.70 | 28.45 | 23.57 | +7.97 | +51.09% | 10 | 16 | 1.78 | -0.84 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 76.00 | 27.55 | 29.90 | % | 0 | 0 | 1.70 | -0.85 | 0.01 | -0.16 | 2/21/2025 3:59:37 PM EST | |||
| 76.50 | 27.10 | 29.40 | % | 0 | 0 | 1.98 | -0.85 | 0.01 | -0.16 | 2/21/2025 3:59:37 PM EST | |||
| 77.00 | 27.30 | 30.85 | 24.00 | % | 1 | 0 | 2.08 | -0.86 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 78.00 | 28.60 | 30.75 | 25.35 | % | 3 | 0 | 1.98 | -0.86 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 79.00 | 29.50 | 31.75 | % | 0 | 0 | 1.71 | -0.87 | 0.01 | -0.14 | 2/21/2025 3:59:37 PM EST | |||
| 80.00 | 30.10 | 33.80 | 30.58 | +12.43 | +68.49% | 1 | 36 | 2.13 | -0.88 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 81.00 | 31.60 | 34.10 | % | 0 | 0 | 1.78 | -0.88 | 0.01 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 82.00 | 31.70 | 35.00 | % | 0 | 0 | 1.77 | -0.89 | 0.01 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 83.00 | 32.85 | 34.95 | % | 0 | 0 | 1.47 | -0.90 | 0.01 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 84.00 | 34.20 | 37.75 | % | 0 | 0 | 2.53 | -0.90 | 0.01 | -0.12 | 2/21/2025 3:59:37 PM EST | |||
| 85.00 | 34.50 | 37.75 | 36.16 | +14.27 | +65.19% | 1 | 18 | 2.19 | -0.91 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 86.00 | 36.65 | 38.20 | % | 0 | 0 | 2.37 | -0.91 | 0.01 | -0.11 | 2/21/2025 3:59:37 PM EST | |||
| 87.00 | 36.70 | 39.05 | % | 0 | 0 | 2.32 | -0.92 | 0.01 | -0.11 | 2/21/2025 3:59:37 PM EST | |||
| 88.00 | 37.30 | 41.50 | % | 0 | 0 | 2.31 | -0.92 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 89.00 | 39.30 | 41.30 | % | 0 | 0 | 2.45 | -0.93 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 90.00 | 40.35 | 41.90 | % | 0 | 0 | 2.44 | -0.93 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 95.00 | 45.30 | 46.90 | 31.45 | 0.00 | 0.00% | 0 | 5 | 2.45 | -0.95 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 100.00 | 50.05 | 52.95 | % | 0 | 0 | 2.63 | -0.96 | 0.01 | -0.07 | 2/21/2025 3:59:37 PM EST | |||
| 105.00 | 54.75 | 56.95 | % | 0 | 0 | 2.66 | -0.97 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 109.00 | 58.65 | 60.95 | % | 0 | 0 | 2.72 | -0.97 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST |