Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $34.26 as of 3/28/2025 9:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 14.60 | 14.35 | -1.45 | -9.18% | 1 | 64 | 1.92 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 13.20 | 13.65 | 13.30 | -3.10 | -18.91% | 1 | 2 | 1.96 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 12.25 | 12.40 | 12.67 | -7.28 | -36.50% | 5 | 15 | 1.79 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 11.00 | 11.65 | 13.00 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.98 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.50 | % | 0 | 0 | EST | |||||||||
| 24.00 | 10.15 | 10.70 | 11.85 | -0.05 | -0.42% | 5 | 11 | 1.48 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.50 | % | 0 | 0 | EST | |||||||||
| 25.00 | 9.30 | 9.50 | 9.50 | -0.54 | -5.38% | 41 | 100 | 1.23 | 0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.50 | % | 0 | 0 | EST | |||||||||
| 26.00 | 8.05 | 8.75 | 8.60 | -0.35 | -3.92% | 8 | 6 | 1.22 | 0.95 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 26.50 | 7.60 | 8.20 | % | 0 | 0 | 1.14 | 0.95 | 0.02 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 7.20 | 7.65 | 8.02 | -1.53 | -16.03% | 4 | 21 | 1.12 | 0.94 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 6.60 | 7.05 | 6.97 | -3.43 | -32.99% | 2 | 9 | 1.08 | 0.93 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 6.40 | 6.60 | 6.70 | -0.75 | -10.07% | 68 | 15 | 1.05 | 0.92 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.50 | 5.75 | 6.25 | 6.65 | -0.05 | -0.75% | 85 | 5 | 1.04 | 0.90 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 5.20 | 5.65 | 5.90 | -1.50 | -20.27% | 2 | 197 | 1.02 | 0.89 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.50 | 5.05 | 5.20 | 5.13 | -1.12 | -17.92% | 5 | 203 | 0.98 | 0.87 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 4.60 | 4.75 | 4.70 | -0.57 | -10.82% | 83 | 120 | 0.97 | 0.85 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.50 | 4.00 | 4.35 | 4.70 | -0.40 | -7.85% | 3 | 1 | 0.95 | 0.83 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 3.80 | 3.90 | 3.60 | -0.85 | -19.11% | 18 | 53 | 0.94 | 0.80 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.50 | 3.40 | 3.50 | 3.60 | -0.70 | -16.28% | 97 | 80 | 0.92 | 0.77 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 3.05 | 3.15 | 3.06 | -0.99 | -24.45% | 78 | 114 | 0.93 | 0.74 | 0.08 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 2.72 | 2.79 | 2.76 | -1.19 | -30.13% | 144 | 178 | 0.91 | 0.70 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 2.40 | 2.44 | 2.41 | -0.55 | -18.59% | 148 | 225 | 0.90 | 0.65 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 33.50 | 2.10 | 2.16 | 2.11 | -0.80 | -27.50% | 1,300 | 37 | 0.89 | 0.60 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 1.83 | 1.88 | 1.85 | -0.42 | -18.51% | 1,757 | 180 | 0.88 | 0.56 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 34.50 | 1.58 | 1.63 | 1.58 | -0.40 | -20.21% | 1,599 | 166 | 0.88 | 0.51 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 1.35 | 1.38 | 1.36 | -0.34 | -20.00% | 6,435 | 597 | 0.88 | 0.46 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.50 | 1.15 | 1.19 | 1.16 | -0.33 | -22.15% | 1,608 | 620 | 0.88 | 0.41 | 0.09 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.98 | 1.00 | 0.98 | -0.30 | -23.44% | 4,636 | 1,353 | 0.87 | 0.37 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 0.82 | 0.86 | 0.83 | -0.27 | -24.55% | 17,249 | 488 | 0.87 | 0.33 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 0.69 | 0.72 | 0.70 | -0.24 | -25.54% | 1,520 | 2,628 | 0.87 | 0.29 | 0.08 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.58 | 0.59 | 0.58 | -0.26 | -30.96% | 1,253 | 521 | 0.87 | 0.25 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.48 | 0.50 | 0.48 | -0.22 | -31.43% | 2,024 | 16,477 | 0.88 | 0.22 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 0.39 | 0.42 | 0.40 | -0.20 | -33.34% | 688 | 690 | 0.87 | 0.19 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.33 | 0.35 | 0.32 | -0.18 | -36.00% | 1,518 | 1,108 | 0.88 | 0.17 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 0.27 | 0.29 | 0.26 | -0.19 | -42.23% | 573 | 1,554 | 0.88 | 0.14 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.22 | 0.24 | 0.24 | -0.11 | -31.43% | 23,169 | 4,712 | 0.89 | 0.13 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 0.18 | 0.20 | 0.21 | -0.10 | -32.26% | 710 | 2,486 | 0.89 | 0.11 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.16 | 0.17 | 0.17 | -0.08 | -32.00% | 958 | 2,837 | 0.90 | 0.09 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 0.13 | 0.14 | 0.14 | -0.09 | -39.13% | 303 | 1,179 | 0.91 | 0.08 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.11 | 0.12 | 0.11 | -0.08 | -42.11% | 2,197 | 18,388 | 0.92 | 0.07 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.09 | 0.11 | 0.10 | -0.07 | -41.18% | 111 | 1,261 | 0.92 | 0.06 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 0.08 | 0.09 | 0.08 | -0.07 | -46.67% | 642 | 2,281 | 0.94 | 0.05 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 73 | 596 | 0.97 | 0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 189 | 1,092 | 0.97 | 0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 0.05 | 0.09 | 0.06 | -0.06 | -50.00% | 110 | 266 | 1.02 | 0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 3,888 | 4,313 | 1.01 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 690 | 473 | 1.08 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 0.03 | 0.06 | 0.05 | -0.03 | -37.50% | 3,219 | 1,841 | 1.04 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 0.01 | 0.05 | 0.04 | -0.07 | -63.64% | 3,014 | 495 | 1.01 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 0.02 | 0.06 | 0.04 | -0.03 | -42.86% | 140 | 1,003 | 1.09 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 14 | 121 | 1.09 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 162 | 794 | 1.10 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.50 | 0.01 | 0.10 | 0.04 | +0.01 | +33.34% | 2 | 28 | 1.26 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 53 | 865 | 1.15 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.50 | 0.01 | 0.05 | 0.01 | -0.05 | -83.34% | 9 | 77 | 1.29 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 305 | 4,567 | 1.20 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 93 | 1,554 | 1.25 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 12 | 490 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 53.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 53 | 359 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 15 | 672 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 29 | 1,898 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 51 | 585 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 13 | 320 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 323 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 315 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 23 | 2,242 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 403 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 151 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 279 | 2.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 131 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 123 | 676 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 257 | 2.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.33 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 142 | 2.41 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 137 | 531 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 123 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 14 | 2.56 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 2 | 784 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 345 | 2.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 23 | 2.67 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 16 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 9 | 2.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 46 | 2.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 635 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.12 | 2.25 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.94 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 191 | 2.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.99 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 171 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 419 | 3.22 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,090 | 4,174 | 1.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 2,007 | 327 | 1.51 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.01 | 0.09 | 0.05 | +0.02 | +66.67% | 1 | 366 | 1.52 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 44 | 11 | 1.38 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.50 | % | 0 | 0 | EST | |||||||||
| 24.00 | 0.05 | 0.09 | 0.06 | +0.01 | +20.00% | 36 | 3,095 | 1.38 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.50 | % | 0 | 0 | EST | |||||||||
| 25.00 | 0.04 | 0.09 | 0.09 | +0.02 | +28.58% | 4,236 | 3,862 | 1.31 | -0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.50 | % | 0 | 0 | EST | |||||||||
| 26.00 | 0.10 | 0.12 | 0.10 | +0.01 | +11.12% | 6,336 | 522 | 1.23 | -0.05 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 26.50 | 0.09 | 0.14 | 0.13 | +0.03 | +30.00% | 1,548 | 11 | 1.17 | -0.05 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 0.13 | 0.15 | 0.12 | 0.00 | 0.00% | 1,412 | 240 | 1.15 | -0.06 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 0.14 | 0.18 | 0.13 | +0.02 | +18.19% | 13 | 50 | 1.11 | -0.07 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.18 | 0.20 | 0.20 | +0.05 | +33.34% | 1,079 | 2,354 | 1.09 | -0.08 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.50 | 0.20 | 0.24 | 0.21 | +0.05 | +31.25% | 89 | 99 | 1.05 | -0.10 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.26 | 0.27 | 0.27 | +0.05 | +22.73% | 840 | 766 | 1.03 | -0.11 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.50 | 0.30 | 0.33 | 0.31 | +0.06 | +24.00% | 41 | 133 | 1.01 | -0.13 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.37 | 0.38 | 0.37 | +0.02 | +5.72% | 3,498 | 2,529 | 0.99 | -0.15 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.50 | 0.44 | 0.48 | 0.44 | +0.02 | +4.77% | 230 | 130 | 0.97 | -0.17 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 0.54 | 0.57 | 0.54 | +0.04 | +8.00% | 418 | 1,079 | 0.96 | -0.20 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.50 | 0.64 | 0.67 | 0.64 | +0.03 | +4.92% | 254 | 180 | 0.94 | -0.23 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 0.77 | 0.80 | 0.79 | +0.05 | +6.76% | 2,703 | 3,176 | 0.93 | -0.26 | 0.08 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 0.92 | 0.95 | 0.90 | +0.04 | +4.66% | 877 | 616 | 0.92 | -0.30 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 1.10 | 1.11 | 1.10 | +0.05 | +4.77% | 3,685 | 1,352 | 0.90 | -0.35 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 33.50 | 1.29 | 1.33 | 1.31 | +0.12 | +10.09% | 1,071 | 193 | 0.90 | -0.40 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 1.51 | 1.56 | 1.53 | +0.09 | +6.25% | 6,284 | 1,749 | 0.89 | -0.44 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 34.50 | 1.76 | 1.81 | 1.78 | +0.11 | +6.59% | 1,286 | 949 | 0.89 | -0.49 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 2.03 | 2.08 | 2.06 | +0.14 | +7.30% | 4,788 | 3,216 | 0.88 | -0.54 | 0.10 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.50 | 2.33 | 2.39 | 2.35 | +0.25 | +11.91% | 825 | 1,968 | 0.88 | -0.59 | 0.09 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 2.65 | 2.71 | 2.67 | +0.15 | +5.96% | 948 | 2,605 | 0.88 | -0.63 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 2.96 | 3.05 | 3.02 | +0.35 | +13.11% | 158 | 927 | 0.89 | -0.67 | 0.09 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 3.35 | 3.45 | 3.34 | +0.14 | +4.38% | 1,086 | 3,719 | 0.88 | -0.71 | 0.08 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 3.70 | 3.85 | 3.75 | +0.25 | +7.15% | 406 | 1,098 | 0.89 | -0.75 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 4.10 | 4.25 | 4.18 | +0.32 | +8.29% | 638 | 1,896 | 0.89 | -0.78 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 4.50 | 4.65 | 4.62 | +0.81 | +21.26% | 169 | 730 | 0.88 | -0.81 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 4.90 | 5.10 | 5.00 | +0.29 | +6.16% | 372 | 1,300 | 0.90 | -0.83 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 5.40 | 5.55 | 5.47 | +0.45 | +8.97% | 73 | 475 | 0.89 | -0.86 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 5.85 | 6.00 | 5.95 | +0.46 | +8.38% | 491 | 1,566 | 0.86 | -0.87 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 6.20 | 6.45 | 5.85 | +0.38 | +6.95% | 87 | 735 | 0.79 | -0.89 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 6.70 | 7.20 | 7.10 | +0.73 | +11.46% | 17 | 688 | 0.93 | -0.91 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 7.15 | 7.60 | 7.08 | +1.08 | +18.00% | 142 | 410 | 1.02 | -0.92 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 7.50 | 8.10 | 7.97 | +1.27 | +18.96% | 542 | 1,503 | 0.91 | -0.93 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 8.00 | 8.45 | 7.90 | +1.15 | +17.04% | 179 | 182 | 1.11 | -0.94 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 8.60 | 9.10 | 8.62 | +0.81 | +10.38% | 207 | 400 | 1.08 | -0.95 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 9.00 | 9.55 | 5.90 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.95 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 9.55 | 10.10 | 9.55 | +0.86 | +9.90% | 15 | 371 | 1.16 | -0.96 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 9.95 | 10.60 | 10.15 | +1.77 | +21.13% | 2 | 28 | 1.20 | -0.96 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 10.65 | 10.85 | 11.08 | +1.46 | +15.18% | 134 | 365 | 1.14 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 11.05 | 11.50 | 9.02 | 0.00 | 0.00% | 0 | 36 | 1.18 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 11.55 | 12.10 | 11.50 | +0.38 | +3.42% | 16 | 186 | 1.40 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 11.90 | 12.55 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 12.45 | 13.05 | 12.52 | +0.65 | +5.48% | 3 | 289 | 1.39 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 13.00 | 13.45 | 12.85 | +6.17 | +92.37% | 1 | 3 | 1.51 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 13.40 | 14.05 | 13.20 | 0.00 | 0.00% | 0 | 108 | 1.46 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 48.50 | 13.90 | 14.55 | 7.26 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 14.55 | 14.95 | 14.25 | +0.14 | +1.00% | 2 | 98 | 1.70 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.50 | 14.90 | 15.55 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 15.45 | 16.00 | 15.25 | +1.40 | +10.11% | 50 | 930 | 1.48 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 16.45 | 16.90 | 16.31 | +2.35 | +16.84% | 2 | 49 | 1.54 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.00 | 17.40 | 17.95 | 15.65 | 0.00 | 0.00% | 0 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 53.00 | 18.50 | 18.95 | 19.00 | +1.33 | +7.53% | 3 | 3 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 19.55 | 19.90 | 19.30 | +0.56 | +2.99% | 8 | 46 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 20.40 | 20.90 | 20.50 | +0.45 | +2.25% | 5 | 45 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 56.00 | 21.40 | 21.90 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 22.45 | 22.90 | 22.52 | +0.86 | +3.97% | 3 | 8 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 23.55 | 23.90 | 20.99 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 24.55 | 24.90 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 25.50 | 26.00 | 19.48 | 0.00 | 0.00% | 0 | 10 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 26.50 | 26.95 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 27.50 | 28.00 | 19.88 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 28.50 | 29.00 | 26.71 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 29.40 | 29.95 | 21.72 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 30.50 | 31.00 | 25.75 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 31.40 | 32.05 | 26.26 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 32.50 | 32.95 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 68.00 | 33.50 | 33.95 | 29.51 | 0.00 | 0.00% | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 34.40 | 34.95 | 29.90 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 35.50 | 35.95 | 32.05 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 36.50 | 36.95 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 72.00 | 37.50 | 38.05 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 73.00 | 38.50 | 38.95 | 34.51 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 39.40 | 40.05 | 20.20 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 40.45 | 40.95 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 76.00 | 41.50 | 41.95 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 77.00 | 42.50 | 42.95 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 78.00 | 43.50 | 44.05 | 37.75 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 44.50 | 45.05 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 45.50 | 45.95 | 33.98 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 46.50 | 46.95 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 82.00 | 47.50 | 48.05 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 83.00 | 48.40 | 48.95 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 84.00 | 49.50 | 49.95 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 50.50 | 51.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 86.00 | 51.50 | 52.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 87.00 | 52.50 | 53.05 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 55.50 | 56.00 | 50.40 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 60.50 | 61.00 | 53.10 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |