Options Chain for IONQ INC COM (IONQ) - $30.26 as of 3/27/2026 4:25:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.40 | 9.20 | 8.30 | 8.40 | -2.60 | -23.64% | 0.42 | 13 | 2 | 3.54 | 0.98 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 21.00 | 6.45 | 8.15 | 7.30 | 7.55 | -1.45 | -16.12% | 0.35 | 4 | 7 | 3.15 | 0.97 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.00 | 5.45 | 7.00 | 6.23 | 6.63 | -1.42 | -17.64% | 0.28 | 2 | 7 | 2.88 | 0.95 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.50 | 4.95 | 6.00 | 5.48 | 5.58 | -1.92 | -25.60% | 0.24 | 10 | 0 | 2.67 | 0.94 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.00 | 4.50 | 5.40 | 4.95 | 5.06 | -1.99 | -28.23% | 0.22 | 2 | 5 | 1.93 | 0.92 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.50 | 4.05 | 5.00 | 4.53 | 4.59 | -1.95 | -29.82% | 0.19 | 2 | 2 | 2.49 | 0.91 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 24.00 | 3.55 | 4.40 | 3.98 | 4.07 | -1.93 | -32.17% | 0.17 | 2 | 30 | 1.56 | 0.87 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 24.50 | 3.15 | 4.00 | 3.58 | 4.21 | -5.07 | -54.64% | 0.15 | 1 | 3 | 1.04 | 0.84 | 0.07 | -0.08 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 25.00 | 2.80 | 3.45 | 3.13 | 3.45 | -1.71 | -33.14% | 0.13 | 9 | 118 | 1.03 | 0.81 | 0.08 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 25.50 | 2.37 | 3.05 | 2.71 | 3.20 | -1.60 | -33.34% | 0.11 | 3 | 2 | 0.98 | 0.77 | 0.09 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 26.00 | 2.11 | 2.62 | 2.37 | 2.47 | -1.93 | -43.87% | 0.09 | 16 | 99 | 1.01 | 0.72 | 0.10 | -0.10 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 26.50 | 1.85 | 1.97 | 1.91 | 1.95 | -3.00 | -60.61% | 0.07 | 21 | 1 | 0.93 | 0.67 | 0.11 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 27.00 | 1.56 | 1.63 | 1.60 | 1.65 | -2.97 | -64.29% | 0.06 | 40 | 5 | 0.93 | 0.61 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 27.50 | 1.30 | 1.36 | 1.33 | 1.32 | -2.31 | -63.64% | 0.05 | 164 | 4 | 0.92 | 0.55 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 28.00 | 1.05 | 1.15 | 1.10 | 1.11 | -2.14 | -65.85% | 0.04 | 452 | 1 | 0.92 | 0.49 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 28.50 | 0.84 | 0.97 | 0.91 | 0.90 | % | 0.03 | 194 | 0 | 0.91 | 0.43 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 29.00 | 0.68 | 0.75 | 0.72 | 0.76 | -1.14 | -60.00% | 0.02 | 218 | 40 | 0.90 | 0.37 | 0.12 | -0.10 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 29.50 | 0.53 | 0.61 | 0.57 | 0.56 | -1.11 | -66.47% | 0.02 | 489 | 44 | 0.91 | 0.31 | 0.11 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 30.00 | 0.42 | 0.48 | 0.45 | 0.45 | -0.90 | -66.67% | 0.02 | 623 | 152 | 0.89 | 0.26 | 0.10 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 30.50 | 0.32 | 0.35 | 0.34 | 0.36 | -0.85 | -70.25% | 0.01 | 84 | 231 | 0.90 | 0.21 | 0.09 | -0.08 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 31.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.66 | -71.74% | 0.01 | 203 | 332 | 0.88 | 0.18 | 0.08 | -0.07 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 31.50 | 0.18 | 0.23 | 0.21 | 0.18 | -0.69 | -79.31% | 0.01 | 68 | 48 | 0.91 | 0.15 | 0.07 | -0.06 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 32.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.47 | -75.81% | 0.01 | 317 | 196 | 0.92 | 0.12 | 0.06 | -0.06 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 32.50 | 0.11 | 0.14 | 0.13 | 0.15 | -0.38 | -71.70% | 0.00 | 33 | 155 | 0.92 | 0.10 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 33.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.31 | -73.81% | 0.00 | 228 | 1,411 | 0.92 | 0.09 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 33.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.24 | -72.73% | 0.00 | 49 | 424 | 0.93 | 0.07 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 34.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.22 | -73.34% | 0.00 | 283 | 1,779 | 0.95 | 0.06 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 34.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 46 | 127 | 0.99 | 0.05 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 35.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 200 | 5,145 | 1.01 | 0.04 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 35.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 16 | 443 | 1.03 | 0.04 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 36.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 82 | 1,094 | 1.08 | 0.03 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 36.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 26 | 128 | 1.07 | 0.03 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 37.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 94 | 881 | 1.11 | 0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 37.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 811 | 210 | 1.08 | 0.02 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 17 | 313 | 1.13 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 38.50 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 102 | 296 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 743 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 40.50 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:59 PM EST |
| 41.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 337 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 228 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 65 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 100 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 934 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 29 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 482 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 8,740 | 3,282 | 1.22 | -0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 5 | 1.22 | -0.03 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 116 | 23 | 1.14 | -0.05 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.09 | +300.00% | 0.01 | 50 | 266 | 1.13 | -0.06 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.00 | 0.13 | 0.22 | 0.18 | 0.15 | +0.08 | +114.29% | 0.01 | 16 | 179 | 1.11 | -0.08 | 0.04 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.50 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | -0.09 | 0.04 | -0.05 | 3/24/2026 | 3/27/2026 2:58:59 PM EST |
| 24.00 | 0.25 | 0.28 | 0.27 | 0.25 | +0.22 | +733.34% | 0.01 | 87 | 7 | 1.02 | -0.13 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 24.50 | 0.30 | 0.41 | 0.36 | 0.30 | +0.20 | +200.00% | 0.01 | 351 | 60 | 1.00 | -0.16 | 0.07 | -0.08 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.23 | +115.00% | 0.02 | 180 | 730 | 0.96 | -0.19 | 0.08 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 25.50 | 0.51 | 0.59 | 0.55 | 0.54 | +0.21 | +63.64% | 0.02 | 64 | 4 | 0.97 | -0.23 | 0.09 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 26.00 | 0.63 | 0.72 | 0.68 | 0.70 | +0.41 | +141.38% | 0.03 | 329 | 101 | 0.97 | -0.28 | 0.10 | -0.10 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 26.50 | 0.80 | 0.89 | 0.85 | 0.84 | +0.51 | +154.55% | 0.03 | 297 | 60 | 0.95 | -0.33 | 0.11 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 27.00 | 0.99 | 1.08 | 1.04 | 1.03 | +0.53 | +106.00% | 0.04 | 637 | 54 | 0.94 | -0.39 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 27.50 | 1.22 | 1.30 | 1.26 | 1.24 | +0.64 | +106.67% | 0.05 | 341 | 70 | 0.94 | -0.45 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 28.00 | 1.48 | 1.56 | 1.52 | 1.55 | +0.85 | +121.43% | 0.05 | 742 | 262 | 0.93 | -0.51 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 28.50 | 1.78 | 1.86 | 1.82 | 1.86 | +1.03 | +124.10% | 0.06 | 78 | 74 | 0.91 | -0.57 | 0.12 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 29.00 | 2.06 | 2.20 | 2.13 | 2.14 | +1.09 | +103.81% | 0.07 | 387 | 534 | 0.93 | -0.63 | 0.12 | -0.10 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 29.50 | 2.39 | 2.60 | 2.50 | 2.50 | +1.24 | +98.42% | 0.08 | 192 | 104 | 0.89 | -0.69 | 0.11 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 30.00 | 2.78 | 2.99 | 2.89 | 2.89 | +1.35 | +87.67% | 0.10 | 346 | 478 | 0.89 | -0.74 | 0.10 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 30.50 | 3.05 | 3.35 | 3.20 | 3.19 | +1.43 | +81.25% | 0.10 | 81 | 64 | 0.82 | -0.79 | 0.09 | -0.08 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 31.00 | 3.45 | 3.80 | 3.63 | 3.50 | +1.44 | +69.91% | 0.12 | 83 | 656 | 0.67 | -0.82 | 0.08 | -0.07 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 31.50 | 3.85 | 4.35 | 4.10 | 4.00 | +1.52 | +61.29% | 0.13 | 6 | 147 | 1.12 | -0.85 | 0.07 | -0.06 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 32.00 | 4.15 | 4.85 | 4.50 | 4.45 | +1.60 | +56.14% | 0.14 | 25 | 1,088 | 1.04 | -0.88 | 0.06 | -0.06 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 32.50 | 4.55 | 5.35 | 4.95 | 4.83 | +2.73 | +130.00% | 0.15 | 79 | 252 | 1.23 | -0.90 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 33.00 | 5.40 | 5.75 | 5.58 | 5.57 | +2.06 | +58.69% | 0.17 | 16 | 279 | 1.12 | -0.91 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 33.50 | 5.55 | 6.30 | 5.93 | 5.82 | +1.92 | +49.24% | 0.18 | 12 | 72 | 1.32 | -0.93 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 34.00 | 6.05 | 6.70 | 6.38 | 6.40 | +2.06 | +47.47% | 0.19 | 10 | 215 | 1.39 | -0.94 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 34.50 | 6.50 | 7.20 | 6.85 | 5.98 | +2.27 | +61.19% | 0.20 | 15 | 44 | 1.51 | -0.95 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 35.00 | 7.15 | 7.70 | 7.43 | 7.43 | +2.08 | +38.88% | 0.21 | 12 | 201 | 1.52 | -0.96 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 35.50 | 7.50 | 8.25 | 7.88 | 7.79 | +2.17 | +38.62% | 0.22 | 5 | 25 | 1.64 | -0.96 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 36.00 | 8.00 | 8.80 | 8.40 | 8.39 | +2.24 | +36.43% | 0.23 | 7 | 37 | 1.41 | -0.97 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 36.50 | 8.45 | 9.40 | 8.93 | 5.72 | 0.00 | 0.00% | 0.24 | 0 | 24 | 2.06 | -0.97 | 0.02 | -0.02 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 37.00 | 9.05 | 9.80 | 9.43 | 8.48 | +1.30 | +18.11% | 0.25 | 2 | 25 | 1.76 | -0.98 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 37.50 | 9.50 | 10.25 | 9.88 | 5.68 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.95 | -0.98 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 38.00 | 10.00 | 10.70 | 10.35 | 9.60 | +2.85 | +42.23% | 0.27 | 30 | 61 | 1.94 | -0.99 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 38.50 | 10.50 | 11.25 | 10.88 | 10.00 | % | 0.28 | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 39.00 | 10.95 | 11.80 | 11.38 | 11.28 | +3.41 | +43.33% | 0.29 | 1 | 32 | 1.98 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 39.50 | 11.40 | 12.25 | 11.83 | 9.54 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 40.00 | 12.05 | 12.70 | 12.38 | 12.32 | +2.32 | +23.20% | 0.31 | 3 | 188 | 2.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 40.50 | 12.45 | 13.20 | 12.83 | 12.77 | +4.93 | +62.89% | 0.32 | 1 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 41.00 | 12.90 | 13.75 | 13.33 | 13.30 | +2.17 | +19.50% | 0.33 | 3 | 65 | 2.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 41.50 | 13.40 | 14.40 | 13.90 | 11.59 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 42.00 | 14.15 | 14.70 | 14.43 | 14.12 | +2.04 | +16.89% | 0.34 | 4 | 139 | 2.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 42.50 | 14.40 | 15.25 | 14.83 | 13.96 | +1.43 | +11.42% | 0.35 | 2 | 149 | 2.40 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 43.00 | 15.20 | 15.75 | 15.48 | 15.43 | +2.28 | +17.34% | 0.36 | 2 | 232 | 2.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 44.00 | 16.20 | 16.80 | 16.50 | 16.36 | +2.28 | +16.20% | 0.38 | 1 | 18 | 2.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 45.00 | 16.95 | 17.75 | 17.35 | 17.34 | +3.56 | +25.84% | 0.39 | 6 | 25 | 2.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 46.00 | 17.90 | 18.70 | 18.30 | 18.32 | +4.61 | +33.63% | 0.40 | 6 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 47.00 | 17.90 | 19.75 | 18.83 | 14.13 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:59 PM EST |
| 50.00 | 20.95 | 22.70 | 21.83 | 17.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:59 PM EST |
| 55.00 | 25.95 | 27.80 | 26.88 | % | 0.49 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 60.00 | 30.95 | 32.75 | 31.85 | % | 0.53 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST |