Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $43.93 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 22.05 | 25.45 | 28.60 | 0.00 | 0.00% | 0 | 3 | 5.97 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 21.15 | 24.25 | 23.80 | 0.00 | 0.00% | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 21.85 | 22.70 | 21.48 | -3.01 | -12.30% | 1 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 20.30 | 21.95 | 24.20 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 18.85 | 21.35 | 22.05 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 18.65 | 19.75 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 17.35 | 18.15 | 20.95 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 16.70 | 17.65 | 16.62 | -3.78 | -18.53% | 1 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 15.20 | 16.95 | 17.35 | 0.00 | 0.00% | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 14.15 | 15.05 | 13.95 | -2.00 | -12.54% | 4 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 13.25 | 14.45 | 16.35 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 28.50 | 13.20 | 14.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 29.00 | 12.05 | 13.05 | 19.25 | 0.00 | 0.00% | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 29.50 | 11.45 | 13.45 | 11.31 | -4.69 | -29.32% | 4 | 3 | 3.11 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 11.05 | 12.20 | 12.75 | -1.50 | -10.53% | 4 | 26 | 2.39 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.50 | 10.65 | 11.90 | 14.85 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 10.80 | 11.90 | 10.30 | -4.20 | -28.97% | 6 | 12 | 1.52 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.50 | 9.90 | 10.65 | 13.70 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 9.30 | 10.20 | 9.20 | -7.11 | -43.60% | 3 | 9 | 1.61 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 8.90 | 9.60 | 9.10 | -6.90 | -43.13% | 4 | 2 | 1.18 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 8.45 | 10.20 | 8.85 | -6.00 | -40.41% | 14 | 5 | 1.37 | 0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.50 | 7.80 | 9.15 | 8.00 | -2.80 | -25.93% | 2 | 3 | 1.06 | 0.96 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 8.00 | 8.55 | 7.75 | -3.80 | -32.90% | 13 | 21 | 1.28 | 0.95 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.50 | 6.70 | 8.95 | 7.45 | -5.62 | -43.00% | 5 | 25 | 1.40 | 0.94 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 7.05 | 7.30 | 6.70 | -3.03 | -31.15% | 87 | 193 | 1.00 | 0.93 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.50 | 6.60 | 7.00 | 6.35 | -2.56 | -28.74% | 6 | 8 | 1.09 | 0.92 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 6.15 | 6.25 | 5.80 | -2.69 | -31.69% | 9 | 261 | 0.92 | 0.90 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.50 | 5.65 | 5.80 | 5.45 | -2.45 | -31.02% | 44 | 4 | 0.90 | 0.88 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 5.25 | 5.40 | 5.34 | -2.41 | -31.10% | 13 | 245 | 0.90 | 0.86 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 4.80 | 4.95 | 5.15 | -2.25 | -30.41% | 1 | 12 | 0.85 | 0.84 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 4.45 | 4.55 | 4.14 | -2.57 | -38.31% | 45 | 161 | 0.89 | 0.81 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.50 | 4.05 | 4.15 | 3.65 | -3.49 | -48.88% | 2,660 | 22 | 0.88 | 0.78 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 3.65 | 3.75 | 3.60 | -2.35 | -39.50% | 78 | 302 | 0.86 | 0.75 | 0.07 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.50 | 3.10 | 3.40 | 3.15 | -1.85 | -37.00% | 81 | 108 | 0.80 | 0.72 | 0.07 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 2.97 | 3.05 | 3.00 | -1.64 | -35.35% | 1,298 | 1,856 | 0.85 | 0.68 | 0.08 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.50 | 2.66 | 2.70 | 2.56 | -1.89 | -42.48% | 132 | 109 | 0.84 | 0.64 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 2.36 | 2.40 | 2.36 | -1.99 | -45.75% | 2,318 | 361 | 0.83 | 0.60 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.50 | 2.08 | 2.12 | 2.08 | -1.62 | -43.79% | 1,867 | 107 | 0.82 | 0.56 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 1.82 | 1.85 | 1.83 | -1.37 | -42.82% | 9,474 | 791 | 0.82 | 0.51 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 1.58 | 1.61 | 1.60 | -1.13 | -41.40% | 1,031 | 82 | 0.81 | 0.47 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 1.37 | 1.40 | 1.39 | -1.09 | -43.96% | 2,934 | 363 | 0.80 | 0.43 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.50 | 1.17 | 1.20 | 1.18 | -1.08 | -47.79% | 1,401 | 397 | 0.80 | 0.39 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 1.01 | 1.03 | 1.01 | -0.97 | -48.99% | 6,465 | 1,513 | 0.79 | 0.35 | 0.08 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.50 | 0.84 | 0.88 | 0.87 | -0.83 | -48.83% | 1,452 | 658 | 0.79 | 0.31 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.72 | 0.74 | 0.73 | -0.77 | -51.34% | 6,979 | 5,347 | 0.79 | 0.27 | 0.07 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.50 | 0.60 | 0.63 | 0.62 | -0.67 | -51.94% | 2,260 | 1,309 | 0.79 | 0.24 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 0.50 | 0.54 | 0.52 | -0.63 | -54.79% | 4,639 | 4,346 | 0.79 | 0.21 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.50 | 0.42 | 0.45 | 0.44 | -0.50 | -53.20% | 490 | 712 | 0.79 | 0.18 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 0.35 | 0.38 | 0.36 | -0.46 | -56.10% | 1,319 | 2,126 | 0.79 | 0.16 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 0.29 | 0.32 | 0.30 | -0.41 | -57.75% | 463 | 1,134 | 0.79 | 0.14 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 0.24 | 0.28 | 0.25 | -0.36 | -59.02% | 1,390 | 2,949 | 0.80 | 0.12 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.50 | 0.20 | 0.24 | 0.22 | -0.28 | -56.00% | 663 | 917 | 0.80 | 0.10 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 0.17 | 0.19 | 0.17 | -0.27 | -61.37% | 874 | 1,845 | 0.80 | 0.09 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.50 | 0.14 | 0.17 | 0.15 | -0.19 | -55.89% | 316 | 1,005 | 0.81 | 0.08 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.13 | 0.14 | 0.14 | -0.19 | -57.58% | 6,197 | 9,890 | 0.82 | 0.07 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 0.09 | 0.11 | 0.10 | -0.14 | -58.34% | 946 | 1,895 | 0.84 | 0.05 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 0.07 | 0.11 | 0.09 | -0.08 | -47.06% | 494 | 2,254 | 0.89 | 0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 182 | 522 | 0.90 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 0.03 | 0.07 | 0.04 | -0.09 | -69.24% | 2,915 | 997 | 0.91 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 2,518 | 3,694 | 0.95 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 32 | 1,305 | 0.97 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 201 | 244 | 0.96 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 0.01 | 0.06 | 0.04 | -0.01 | -20.00% | 6 | 220 | 1.04 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 0.01 | 0.35 | 0.07 | +0.02 | +40.00% | 9 | 141 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 872 | 4,452 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 971 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 235 | 2.15 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 0.03 | 0.01 | -0.08 | -88.89% | 202 | 150 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 174 | 1.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 525 | 612 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 197 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 115 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 247 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 69.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 87 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 238 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 58 | 1.41 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 300 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 56 | 1.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 32 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.01 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 322 | 3.50 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 79.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 34 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 81.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 7 | 3.78 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 82.00 | 0.00 | 1.27 | 1.33 | 0.00 | 0.00% | 0 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:05 PM EST |
| 83.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 84.00 | 0.00 | 1.27 | 0.63 | 0.00 | 0.00% | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 6 | 3.81 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 7 | 4.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 58 | 2.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 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 | 0.01 | 0.01 | % | 2,122 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 19.00 | 0.00 | 0.02 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.03 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.03 | % | 284 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 22.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 3,005 | 4.08 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.01 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 31 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 1,212 | 2.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9 | 3.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 3,683 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.37 | 0.01 | % | 580 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 29.00 | 0.00 | 0.10 | 0.08 | +0.05 | +166.67% | 111 | 66 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.50 | 0.02 | 0.20 | 0.02 | 0.00 | 0.00% | 147 | 996 | 1.34 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 2,169 | 330 | 1.09 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.50 | 0.01 | 0.35 | 0.05 | -0.09 | -64.29% | 125 | 50 | 1.31 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | -0.12 | -75.00% | 1,211 | 129 | 1.03 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.50 | 0.02 | 0.52 | 0.19 | 0.00 | 0.00% | 0 | 11 | 1.34 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 0.05 | 0.08 | 0.07 | +0.02 | +40.00% | 1,402 | 1,566 | 1.05 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 0.03 | 0.29 | 0.07 | +0.04 | +133.34% | 44 | 33 | 1.12 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 0.06 | 0.20 | 0.10 | +0.05 | +100.00% | 55 | 102 | 1.06 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.50 | 0.04 | 0.14 | 0.11 | -0.10 | -47.62% | 43 | 26 | 0.93 | -0.04 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 0.11 | 0.14 | 0.12 | -0.03 | -20.00% | 505 | 1,137 | 0.96 | -0.05 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.50 | 0.14 | 0.16 | 0.15 | +0.10 | +200.00% | 9 | 321 | 0.94 | -0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.17 | 0.18 | 0.17 | +0.07 | +70.00% | 7,504 | 3,497 | 0.92 | -0.07 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.50 | 0.20 | 0.23 | 0.23 | +0.08 | +53.34% | 51 | 254 | 0.91 | -0.08 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 0.25 | 0.27 | 0.27 | +0.12 | +80.00% | 5,262 | 1,247 | 0.90 | -0.10 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.50 | 0.30 | 0.32 | 0.31 | +0.16 | +106.67% | 44 | 117 | 0.88 | -0.12 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 0.36 | 0.39 | 0.38 | +0.16 | +72.73% | 711 | 840 | 0.87 | -0.14 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 0.44 | 0.47 | 0.47 | +0.26 | +123.81% | 210 | 112 | 0.86 | -0.16 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 0.53 | 0.56 | 0.55 | +0.26 | +89.66% | 3,955 | 956 | 0.86 | -0.19 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.50 | 0.63 | 0.65 | 0.69 | +0.39 | +130.00% | 847 | 205 | 0.84 | -0.22 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 0.75 | 0.78 | 0.77 | +0.35 | +83.34% | 798 | 1,680 | 0.84 | -0.25 | 0.07 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.50 | 0.88 | 0.92 | 0.90 | +0.40 | +80.00% | 1,036 | 425 | 0.83 | -0.28 | 0.07 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 1.04 | 1.08 | 1.07 | +0.48 | +81.36% | 5,615 | 2,436 | 0.82 | -0.32 | 0.08 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.50 | 1.23 | 1.25 | 1.23 | +0.55 | +80.89% | 1,265 | 264 | 0.81 | -0.36 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 1.41 | 1.45 | 1.43 | +0.62 | +76.55% | 8,490 | 451 | 0.81 | -0.40 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.50 | 1.63 | 1.67 | 1.63 | +0.69 | +73.41% | 1,328 | 280 | 0.80 | -0.44 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 1.87 | 1.91 | 1.90 | +0.81 | +74.32% | 1,822 | 1,600 | 0.79 | -0.49 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 2.13 | 2.18 | 2.16 | +0.91 | +72.80% | 4,172 | 340 | 0.79 | -0.53 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 2.41 | 2.47 | 2.59 | +1.15 | +79.87% | 5,046 | 1,186 | 0.78 | -0.57 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.50 | 2.72 | 2.77 | 2.79 | +1.11 | +66.08% | 206 | 516 | 0.78 | -0.61 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 3.00 | 3.10 | 3.09 | +1.18 | +61.78% | 1,553 | 1,010 | 0.76 | -0.65 | 0.08 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.50 | 3.35 | 3.45 | 3.51 | +1.33 | +61.01% | 175 | 400 | 0.76 | -0.69 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 3.75 | 3.85 | 3.80 | +1.33 | +53.85% | 3,147 | 3,985 | 0.77 | -0.73 | 0.07 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.50 | 4.10 | 4.25 | 4.30 | +1.79 | +71.32% | 176 | 217 | 0.76 | -0.76 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 4.50 | 4.65 | 4.68 | +1.53 | +48.58% | 166 | 317 | 0.76 | -0.79 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.50 | 4.95 | 5.05 | 5.05 | +1.85 | +57.82% | 44 | 682 | 0.76 | -0.82 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 5.35 | 5.50 | 5.44 | +2.08 | +61.91% | 69 | 396 | 0.75 | -0.84 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 5.80 | 5.95 | 6.21 | +2.06 | +49.64% | 24 | 1,772 | 0.72 | -0.86 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 6.25 | 6.40 | 6.40 | +1.82 | +39.74% | 193 | 1,060 | 0.76 | -0.88 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.50 | 6.70 | 6.85 | 6.94 | +2.24 | +47.66% | 233 | 417 | 0.75 | -0.90 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 7.15 | 7.30 | 7.30 | +2.35 | +47.48% | 206 | 461 | 0.73 | -0.91 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.50 | 7.55 | 8.50 | 8.05 | +2.44 | +43.50% | 10 | 6 | 0.97 | -0.92 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 8.15 | 8.25 | 8.42 | +2.57 | +43.94% | 350 | 1,050 | 0.74 | -0.93 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 9.05 | 9.30 | 9.28 | +2.10 | +29.25% | 33 | 216 | 0.76 | -0.95 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 10.10 | 10.20 | 10.35 | +2.22 | +27.31% | 949 | 1,203 | 1.05 | -0.96 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 11.05 | 11.25 | 11.50 | +2.75 | +31.43% | 38 | 391 | 1.18 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 11.40 | 12.50 | 12.78 | +2.63 | +25.92% | 3 | 516 | 1.19 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 13.00 | 13.50 | 13.55 | +2.82 | +26.29% | 5 | 686 | 1.25 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 14.05 | 14.20 | 9.60 | 0.00 | 0.00% | 0 | 184 | 1.32 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 14.40 | 15.20 | 15.60 | +3.82 | +32.43% | 1 | 34 | 1.38 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 16.00 | 16.25 | 17.05 | +6.60 | +63.16% | 1 | 77 | 1.43 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 17.00 | 17.20 | 18.10 | +6.40 | +54.71% | 2 | 42 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 18.00 | 18.25 | 18.59 | +2.94 | +18.79% | 3 | 185 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 18.45 | 19.25 | 16.65 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 20.00 | 20.25 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 63.00 | 21.00 | 21.25 | 14.85 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 64.00 | 22.00 | 22.30 | 21.50 | +5.80 | +36.95% | 3 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 22.60 | 23.75 | 19.75 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 66.00 | 23.55 | 24.75 | 19.65 | 0.00 | 0.00% | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 67.00 | 24.20 | 26.00 | 24.85 | +3.10 | +14.26% | 3 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 68.00 | 25.40 | 27.05 | 16.80 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 69.00 | 26.45 | 27.95 | 17.40 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 27.35 | 28.80 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 71.00 | 28.55 | 30.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 72.00 | 29.20 | 30.95 | 23.80 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 73.00 | 30.05 | 31.60 | 25.50 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 74.00 | 31.25 | 32.80 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 32.30 | 34.05 | 24.31 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 76.00 | 33.65 | 35.10 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 77.00 | 34.10 | 36.05 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 78.00 | 35.45 | 36.95 | 21.55 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 79.00 | 36.35 | 37.80 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 37.55 | 39.25 | 38.54 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 81.00 | 38.20 | 39.70 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 82.00 | 39.25 | 40.80 | 35.00 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 83.00 | 40.40 | 41.75 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 84.00 | 41.45 | 43.15 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 42.70 | 44.15 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 47.50 | 49.25 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 95.00 | 52.55 | 54.05 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 57.45 | 58.75 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |