Options Chain for TEMPUS AI INC CL A (TEM) - $47.83 as of 3/28/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.20 | 23.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 28.00 | 19.10 | 20.30 | 28.91 | 0.00 | 0.00% | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 17.20 | 18.20 | 16.10 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 14.70 | 15.70 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 33.00 | 14.10 | 15.40 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 33.50 | 13.70 | 14.80 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 34.00 | 13.20 | 14.20 | % | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 34.50 | 12.80 | 13.70 | % | 0 | 0 | 1.69 | 0.98 | 0.01 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 12.30 | 13.30 | 13.05 | -0.95 | -6.79% | 4 | 2 | 1.74 | 0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 35.50 | 11.70 | 12.90 | % | 0 | 0 | 1.77 | 0.97 | 0.01 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 36.00 | 11.20 | 12.80 | 20.30 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.96 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 36.50 | 10.90 | 11.90 | % | 0 | 0 | 1.64 | 0.96 | 0.01 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 37.00 | 10.50 | 11.40 | 12.70 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.95 | 0.01 | -0.06 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 10.10 | 11.00 | % | 0 | 0 | 1.34 | 0.94 | 0.01 | -0.06 | 3/28/2025 4:00:06 PM EST | |||
| 38.00 | 9.60 | 10.50 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.93 | 0.02 | -0.07 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 38.50 | 9.10 | 9.90 | % | 0 | 0 | 1.40 | 0.92 | 0.02 | -0.08 | 3/28/2025 4:00:06 PM EST | |||
| 39.00 | 8.70 | 9.40 | % | 0 | 0 | 1.34 | 0.91 | 0.02 | -0.09 | 3/28/2025 4:00:06 PM EST | |||
| 39.50 | 8.50 | 9.00 | % | 0 | 0 | 1.09 | 0.90 | 0.02 | -0.09 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 8.20 | 8.40 | 8.30 | -11.00 | -57.00% | 4 | 25 | 1.11 | 0.89 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.50 | 7.70 | 8.10 | % | 0 | 0 | 1.13 | 0.88 | 0.03 | -0.11 | 3/28/2025 4:00:06 PM EST | |||
| 41.00 | 7.30 | 7.90 | 7.10 | -1.20 | -14.46% | 11 | 29 | 1.07 | 0.86 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.50 | 6.90 | 7.40 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.85 | 0.03 | -0.12 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 6.40 | 6.70 | 6.36 | -1.86 | -22.63% | 1 | 21 | 1.05 | 0.83 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 6.10 | 6.30 | % | 0 | 0 | 1.07 | 0.81 | 0.04 | -0.14 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 5.70 | 5.90 | 5.90 | -9.50 | -61.69% | 5 | 18 | 1.06 | 0.79 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 43.50 | 5.30 | 5.50 | 5.03 | -1.67 | -24.93% | 9 | 1 | 1.04 | 0.77 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 44.00 | 4.90 | 5.20 | 4.89 | -4.21 | -46.27% | 13 | 25 | 1.05 | 0.74 | 0.05 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 44.50 | 4.60 | 4.80 | 4.60 | -0.77 | -14.34% | 13 | 4 | 1.04 | 0.72 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 4.30 | 4.50 | 4.20 | -4.70 | -52.81% | 52 | 87 | 1.05 | 0.69 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.50 | 3.90 | 4.20 | 4.02 | -3.88 | -49.12% | 5 | 21 | 1.04 | 0.67 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 46.00 | 3.60 | 3.80 | 3.72 | -3.68 | -49.73% | 90 | 22 | 1.02 | 0.64 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 46.50 | 3.30 | 3.50 | 3.30 | -7.87 | -70.46% | 86 | 26 | 1.01 | 0.61 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 47.00 | 3.10 | 3.30 | 3.10 | -3.95 | -56.03% | 94 | 31 | 1.04 | 0.58 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 2.85 | 2.95 | 2.88 | -5.52 | -65.72% | 110 | 6 | 1.02 | 0.55 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 48.00 | 2.60 | 2.70 | 2.65 | -3.85 | -59.24% | 203 | 32 | 1.02 | 0.52 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 48.50 | 2.35 | 2.45 | 2.40 | -6.30 | -72.42% | 217 | 17 | 1.00 | 0.49 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 49.00 | 2.10 | 2.25 | 2.20 | -3.80 | -63.34% | 379 | 128 | 1.00 | 0.46 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 49.50 | 1.90 | 2.05 | 1.82 | -2.56 | -58.45% | 605 | 11 | 1.00 | 0.43 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 1.70 | 1.80 | 1.80 | -2.10 | -53.85% | 965 | 186 | 0.99 | 0.40 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 51.00 | 1.35 | 1.50 | 1.43 | -2.57 | -64.25% | 221 | 45 | 0.99 | 0.35 | 0.06 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 52.00 | 0.90 | 1.15 | 1.13 | -1.72 | -60.36% | 345 | 189 | 0.98 | 0.30 | 0.05 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 53.00 | 0.85 | 0.95 | 0.85 | -1.50 | -63.83% | 243 | 101 | 0.98 | 0.25 | 0.05 | -0.15 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 54.00 | 0.70 | 0.75 | 0.70 | -1.30 | -65.00% | 274 | 245 | 0.98 | 0.21 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 0.55 | 0.60 | 0.57 | -1.18 | -67.43% | 543 | 571 | 0.99 | 0.18 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 56.00 | 0.40 | 0.50 | 0.43 | -0.94 | -68.62% | 199 | 236 | 0.99 | 0.15 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 57.00 | 0.30 | 0.40 | 0.36 | -0.70 | -66.04% | 148 | 282 | 0.99 | 0.12 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 58.00 | 0.25 | 0.35 | 0.27 | -0.67 | -71.28% | 265 | 331 | 1.02 | 0.10 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 59.00 | 0.20 | 0.30 | 0.25 | -0.49 | -66.22% | 181 | 886 | 1.04 | 0.08 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.15 | 0.25 | 0.19 | -0.37 | -66.08% | 386 | 1,058 | 1.05 | 0.07 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 61.00 | 0.15 | 0.20 | 0.20 | -0.30 | -60.00% | 89 | 547 | 1.07 | 0.06 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 62.00 | 0.10 | 0.15 | 0.15 | -0.20 | -57.15% | 145 | 297 | 1.06 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 63.00 | 0.10 | 0.15 | 0.11 | -0.24 | -68.58% | 127 | 400 | 1.11 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 64.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 3 | 102 | 1.10 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.10 | 0.09 | -0.14 | -60.87% | 154 | 438 | 1.11 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 66.00 | 0.05 | 0.10 | 0.05 | -0.22 | -81.49% | 34 | 138 | 1.15 | 0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 0.20 | 0.08 | -0.22 | -73.34% | 6 | 147 | 1.43 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 3 | 244 | 1.54 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 69.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 167 | 1.70 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 19 | 375 | 1.26 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 71.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 3 | 166 | 1.68 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 72.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 61 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 73.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 49 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 8 | 379 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 182 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 158 | 2.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 21 | 2.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 28 | 2.51 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 237 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 26 | 2.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 83.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 32 | 2.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 84.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 18 | 2.72 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 86.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 104 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 87.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 57 | 2.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 88.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 89.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 91.00 | 0.00 | 0.70 | 3.70 | 0.00 | 0.00% | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:06 PM EST |
| 92.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |
| 93.00 | 0.00 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |
| 94.00 | 0.00 | 0.70 | 1.44 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 63 | 3.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 96.00 | 0.00 | 0.70 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:06 PM EST |
| 97.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 55 | 3.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 98.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |
| 99.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 15 | 3.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 66 | 2.19 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 101.00 | 0.00 | 0.70 | 2.48 | 0.00 | 0.00% | 0 | 6 | 3.34 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 83 | 3.46 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.70 | 1.70 | 0.00 | 0.00% | 0 | 25 | 3.61 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 5 | 3.75 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 379 | 3.13 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 13 | 4.12 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 56 | 4.12 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 125 | 1.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 120 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 33.50 | 0.00 | 0.05 | 0.05 | % | 303 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 34.00 | 0.05 | 0.10 | 0.06 | % | 315 | 0 | 1.28 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 34.50 | 0.05 | 0.15 | 0.11 | % | 18 | 0 | 1.29 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 35.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 128 | 120 | 1.19 | -0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 35.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 23 | 26 | 1.21 | -0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 0.05 | 0.25 | 0.05 | -0.06 | -54.55% | 1 | 3 | 1.22 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.50 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.04 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 0.15 | 0.25 | 0.15 | +0.06 | +66.67% | 30 | 46 | 1.22 | -0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.06 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 0.20 | 0.25 | 0.23 | +0.17 | +283.34% | 14 | 519 | 1.16 | -0.07 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.50 | 0.20 | 0.30 | 0.35 | % | 2 | 0 | 1.13 | -0.08 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 39.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 2 | 22 | 1.13 | -0.09 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.50 | 0.30 | 0.40 | 0.35 | % | 112 | 0 | 1.12 | -0.10 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 40.00 | 0.35 | 0.40 | 0.41 | +0.31 | +310.00% | 243 | 163 | 1.09 | -0.11 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.50 | 0.40 | 0.50 | 0.45 | +0.33 | +275.00% | 7 | 7 | 1.10 | -0.12 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 0.50 | 0.60 | 0.54 | +0.41 | +315.39% | 104 | 317 | 1.11 | -0.14 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.50 | 0.55 | 0.65 | 0.66 | +0.53 | +407.70% | 10 | 2 | 1.08 | -0.15 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 0.65 | 0.75 | 0.74 | +0.61 | +469.24% | 33 | 46 | 1.08 | -0.17 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 0.75 | 0.80 | 0.70 | +0.46 | +191.67% | 19 | 15 | 1.06 | -0.19 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 43.00 | 0.85 | 0.95 | 0.89 | +0.67 | +304.55% | 318 | 56 | 1.06 | -0.21 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 43.50 | 0.95 | 1.05 | 1.01 | +0.71 | +236.67% | 38 | 14 | 1.05 | -0.23 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 44.00 | 1.10 | 1.20 | 1.25 | +0.99 | +380.77% | 151 | 128 | 1.05 | -0.26 | 0.05 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 44.50 | 1.25 | 1.35 | 1.30 | -1.62 | -55.48% | 10 | 4 | 1.05 | -0.28 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 1.40 | 1.55 | 1.45 | +0.95 | +190.00% | 387 | 111 | 1.05 | -0.31 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.50 | 1.60 | 1.70 | 1.76 | +1.26 | +252.00% | 24 | 15 | 1.04 | -0.33 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 46.00 | 1.80 | 1.85 | 1.92 | +1.32 | +220.00% | 171 | 150 | 1.03 | -0.36 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 46.50 | 2.00 | 2.10 | 2.17 | +1.47 | +210.00% | 3 | 15 | 1.03 | -0.39 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 47.00 | 2.20 | 2.35 | 2.30 | +1.48 | +180.49% | 204 | 80 | 1.03 | -0.42 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 2.45 | 2.55 | 2.62 | +1.75 | +201.15% | 89 | 49 | 1.02 | -0.45 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 48.00 | 2.65 | 3.20 | 2.73 | +1.58 | +137.40% | 328 | 132 | 1.11 | -0.48 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 48.50 | 2.95 | 3.10 | 3.05 | +1.75 | +134.62% | 517 | 63 | 1.01 | -0.51 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 49.00 | 3.20 | 3.40 | 3.35 | +1.90 | +131.04% | 85 | 52 | 1.02 | -0.54 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 49.50 | 3.50 | 3.70 | 3.70 | +2.05 | +124.25% | 48 | 265 | 1.02 | -0.57 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 3.80 | 4.00 | 3.90 | +2.05 | +110.82% | 318 | 799 | 1.01 | -0.60 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 51.00 | 4.40 | 4.70 | 4.80 | +2.43 | +102.54% | 72 | 183 | 0.98 | -0.65 | 0.06 | -0.17 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 52.00 | 5.10 | 5.40 | 5.43 | +2.63 | +93.93% | 54 | 692 | 0.99 | -0.70 | 0.05 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 53.00 | 5.90 | 6.60 | 5.75 | +2.83 | +96.92% | 60 | 140 | 0.98 | -0.75 | 0.05 | -0.15 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 54.00 | 6.70 | 7.00 | 6.95 | +3.65 | +110.61% | 45 | 62 | 1.00 | -0.79 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 7.60 | 7.80 | 8.00 | +3.47 | +76.60% | 39 | 779 | 1.01 | -0.82 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 56.00 | 8.40 | 8.70 | 8.98 | +4.58 | +104.10% | 51 | 105 | 0.99 | -0.85 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 57.00 | 9.30 | 9.60 | 9.70 | +4.50 | +86.54% | 11 | 78 | 0.99 | -0.88 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 58.00 | 10.20 | 10.70 | 10.76 | +4.24 | +65.04% | 11 | 55 | 0.99 | -0.90 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 59.00 | 11.10 | 12.20 | 11.30 | +4.25 | +60.29% | 6 | 33 | 1.59 | -0.92 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 12.10 | 13.00 | 12.57 | +4.37 | +53.30% | 64 | 194 | 1.19 | -0.93 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 61.00 | 13.00 | 14.00 | 8.75 | 0.00 | 0.00% | 0 | 19 | 1.63 | -0.94 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 62.00 | 14.10 | 14.70 | 8.50 | 0.00 | 0.00% | 0 | 54 | 1.50 | -0.95 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 63.00 | 15.00 | 15.60 | 8.95 | 0.00 | 0.00% | 0 | 29 | 1.56 | -0.96 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 64.00 | 15.80 | 16.80 | 15.85 | +4.45 | +39.04% | 1 | 9 | 1.70 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 16.60 | 17.70 | 12.80 | 0.00 | 0.00% | 0 | 81 | 1.69 | -0.97 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 66.00 | 18.00 | 18.60 | 11.95 | 0.00 | 0.00% | 0 | 11 | 1.66 | -0.98 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 67.00 | 18.90 | 19.60 | 10.55 | 0.00 | 0.00% | 0 | 7 | 1.72 | -0.99 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 68.00 | 19.90 | 20.80 | 17.83 | +4.93 | +38.22% | 2 | 11 | 2.08 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 69.00 | 20.90 | 21.70 | 22.00 | 0.00 | 0.00% | 0 | 4 | 1.91 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 22.00 | 22.90 | 22.20 | +6.85 | +44.63% | 1 | 35 | 2.12 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 71.00 | 22.80 | 23.90 | 13.30 | 0.00 | 0.00% | 0 | 17 | 2.18 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 72.00 | 23.90 | 24.90 | 24.34 | -1.23 | -4.81% | 16 | 10 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 73.00 | 24.90 | 25.90 | 25.32 | +0.82 | +3.35% | 16 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 74.00 | 25.70 | 27.20 | 20.57 | 0.00 | 0.00% | 0 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 26.60 | 27.90 | 26.80 | -3.20 | -10.67% | 1 | 11 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 76.00 | 27.90 | 28.60 | 27.05 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 77.00 | 28.70 | 29.90 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:06 PM EST |
| 78.00 | 29.80 | 30.80 | 29.99 | +6.57 | +28.06% | 16 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 79.00 | 30.80 | 31.80 | 30.97 | -2.11 | -6.38% | 16 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 31.70 | 32.90 | 34.13 | 0.00 | 0.00% | 0 | 8 | 2.62 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 81.00 | 32.80 | 33.80 | 32.95 | +0.15 | +0.46% | 10 | 6 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 82.00 | 33.80 | 34.80 | 33.92 | +19.19 | +130.28% | 10 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 83.00 | 34.60 | 36.00 | 38.25 | 0.00 | 0.00% | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 84.00 | 35.70 | 36.80 | 36.11 | +0.61 | +1.72% | 16 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 36.80 | 37.80 | 37.08 | +0.52 | +1.43% | 16 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 86.00 | 37.80 | 38.90 | 38.05 | +0.05 | +0.14% | 1 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 87.00 | 38.80 | 40.20 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 88.00 | 39.80 | 40.90 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 89.00 | 40.80 | 41.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 90.00 | 41.70 | 43.20 | 14.30 | 0.00 | 0.00% | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:06 PM EST |
| 91.00 | 42.70 | 44.10 | 43.27 | % | 16 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 92.00 | 43.80 | 45.10 | 44.25 | +30.58 | +223.71% | 16 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 93.00 | 44.60 | 46.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 94.00 | 45.80 | 47.10 | 46.29 | % | 16 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 95.00 | 46.80 | 48.00 | 47.27 | +10.47 | +28.46% | 16 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 96.00 | 47.80 | 49.30 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 97.00 | 48.80 | 50.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 98.00 | 49.80 | 50.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 99.00 | 50.60 | 52.20 | 51.16 | % | 16 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 100.00 | 51.70 | 52.80 | 23.30 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:06 PM EST |
| 101.00 | 52.80 | 54.20 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 105.00 | 56.80 | 57.80 | 57.13 | % | 16 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 110.00 | 61.80 | 63.20 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 115.00 | 66.70 | 68.20 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 120.00 | 71.60 | 73.30 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 76.80 | 78.20 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 81.70 | 83.20 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 135.00 | 86.50 | 88.30 | 75.60 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |