Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $32.09 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.80 | 12.60 | % | 0 | 0 | 2.52 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 10.60 | 11.55 | 18.90 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 9.65 | 10.80 | % | 0 | 0 | 2.25 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 8.80 | 9.70 | % | 0 | 0 | 1.83 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 7.95 | 8.70 | 9.80 | -4.40 | -30.99% | 1 | 0 | 1.70 | 0.94 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 7.20 | 7.50 | 7.50 | % | 12 | 0 | 1.64 | 0.92 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 22.50 | 6.70 | 7.10 | % | 0 | 0 | 0.95 | 0.90 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 5.75 | 7.20 | % | 0 | 0 | 1.15 | 0.89 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 4.80 | 5.70 | % | 0 | 0 | 0.61 | 0.85 | 0.04 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 3.95 | 4.90 | 8.90 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.80 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 3.45 | 5.10 | 3.95 | -6.27 | -61.35% | 1 | 5 | 1.07 | 0.75 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 3.35 | 3.80 | 3.79 | -3.54 | -48.30% | 10 | 1 | 1.05 | 0.69 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 3.05 | 3.85 | 3.50 | % | 2 | 0 | 1.14 | 0.66 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 28.00 | 2.60 | 3.15 | 2.70 | -3.23 | -54.47% | 15 | 1 | 0.99 | 0.62 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 2.33 | 2.73 | 2.87 | % | 7 | 0 | 0.96 | 0.59 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 29.00 | 2.22 | 2.51 | 2.18 | -4.27 | -66.21% | 46 | 6 | 0.95 | 0.55 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 1.97 | 2.09 | 2.04 | % | 91 | 0 | 0.95 | 0.52 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 30.00 | 1.67 | 1.86 | 1.79 | -1.76 | -49.58% | 176 | 17 | 0.92 | 0.48 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 1.57 | 1.66 | 1.65 | -1.72 | -51.04% | 24 | 21 | 0.94 | 0.44 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 1.31 | 1.67 | 1.32 | -2.63 | -66.59% | 60 | 39 | 0.92 | 0.41 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 1.15 | 1.44 | 1.18 | -4.32 | -78.55% | 32 | 21 | 0.95 | 0.38 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 1.06 | 1.16 | 1.11 | -1.49 | -57.31% | 49 | 100 | 0.93 | 0.34 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 0.94 | 1.07 | 0.97 | -1.23 | -55.91% | 50 | 78 | 0.95 | 0.31 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.64 | 0.90 | 0.79 | -1.21 | -60.50% | 160 | 136 | 0.89 | 0.29 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 0.72 | 0.79 | 0.80 | -1.10 | -57.90% | 192 | 1,533 | 0.94 | 0.26 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 0.62 | 0.68 | 0.65 | -0.99 | -60.37% | 109 | 183 | 0.93 | 0.23 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 0.53 | 0.60 | 0.56 | -1.01 | -64.34% | 18 | 30 | 0.93 | 0.21 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.43 | 0.53 | 0.49 | -0.79 | -61.72% | 197 | 281 | 0.93 | 0.19 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 0.40 | 0.47 | 0.41 | -0.87 | -67.97% | 19 | 61 | 0.94 | 0.17 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.35 | 0.41 | 0.37 | -0.71 | -65.75% | 117 | 232 | 0.94 | 0.15 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 0.30 | 0.37 | 0.32 | -0.76 | -70.37% | 11 | 50 | 0.94 | 0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.26 | 0.32 | 0.32 | -0.46 | -58.98% | 23 | 118 | 0.95 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.22 | 0.26 | 0.26 | -0.52 | -66.67% | 25 | 221 | 0.93 | 0.11 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.19 | 0.25 | 0.19 | -0.41 | -68.34% | 129 | 342 | 0.95 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 0.17 | 0.22 | 0.17 | -0.47 | -73.44% | 32 | 76 | 0.95 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.13 | 0.20 | 0.17 | -0.34 | -66.67% | 49 | 101 | 0.95 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 0.13 | 0.17 | 0.18 | -0.30 | -62.50% | 8 | 49 | 0.96 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.09 | 0.33 | 0.14 | -0.29 | -67.45% | 141 | 413 | 0.93 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 0.10 | 0.34 | 0.16 | -0.20 | -55.56% | 5 | 28 | 1.08 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.11 | 0.23 | 0.13 | -0.20 | -60.61% | 10 | 41 | 1.04 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 0.10 | 0.28 | 0.20 | -0.56 | -73.69% | 4 | 43 | 1.10 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.08 | 0.11 | 0.11 | -0.17 | -60.72% | 8 | 92 | 1.03 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.03 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.08 | 0.24 | 0.09 | -0.09 | -50.00% | 11 | 172 | 1.17 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 0.05 | 0.44 | 0.15 | -0.05 | -25.00% | 2 | 11 | 1.54 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 0.05 | 0.39 | 0.20 | -0.12 | -37.50% | 1 | 60 | 1.26 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 0.01 | 0.72 | 0.04 | -0.36 | -90.00% | 1 | 16 | 1.33 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.30 | 0.10 | -0.03 | -23.08% | 2 | 225 | 1.27 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 0.02 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 33 | 1.69 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.05 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 80 | 1.43 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 46.50 | 0.05 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.53 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.02 | 0.53 | 0.05 | -0.17 | -77.28% | 1 | 16 | 1.81 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.01 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 21 | 1.47 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.01 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 48.50 | 0.01 | 0.79 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 0.01 | 0.63 | 0.13 | 0.00 | 0.00% | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 49.50 | 0.01 | 0.05 | 0.05 | -0.27 | -84.38% | 1 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.51 | 0.05 | -0.04 | -44.45% | 21 | 695 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.50 | 0.01 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 51.00 | 0.01 | 1.29 | 0.26 | 0.00 | 0.00% | 0 | 23 | 2.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 1.34 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 53.00 | 0.01 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.01 | 0.78 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 201 | 2.06 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 0.67 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 1.15 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.24 | 0.19 | 0.00 | 0.00% | 0 | 25 | 3.01 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.68 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.64 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.86 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.40 | 0.04 | -0.01 | -20.00% | 1 | 1 | 2.10 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.01 | 0.75 | % | 0 | 0 | 2.31 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.01 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.02 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.15 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.06 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.22 | 0.26 | 0.20 | -0.07 | -25.93% | 4 | 26 | 1.10 | -0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.26 | 0.30 | 0.28 | % | 124 | 0 | 1.08 | -0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 23.00 | 0.31 | 0.36 | 0.33 | +0.14 | +73.69% | 18 | 75 | 1.06 | -0.11 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.45 | 0.51 | 0.50 | +0.23 | +85.19% | 39 | 30 | 1.04 | -0.15 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.64 | 0.70 | 0.66 | +0.35 | +112.91% | 85 | 161 | 1.02 | -0.20 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.86 | 0.95 | 1.00 | +0.54 | +117.40% | 97 | 110 | 0.99 | -0.25 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.20 | 1.29 | 1.21 | +0.57 | +89.07% | 111 | 280 | 0.99 | -0.31 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 1.02 | 1.47 | 1.43 | +0.70 | +95.89% | 14 | 24 | 0.94 | -0.34 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 1.51 | 1.69 | 1.63 | +0.71 | +77.18% | 112 | 190 | 0.99 | -0.38 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 1.76 | 1.91 | 1.83 | +0.84 | +84.85% | 20 | 82 | 0.97 | -0.41 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 2.05 | 2.16 | 2.15 | +0.95 | +79.17% | 86 | 144 | 0.98 | -0.45 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 2.29 | 2.84 | 2.37 | +1.02 | +75.56% | 24 | 9 | 1.06 | -0.48 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 2.61 | 2.77 | 2.67 | +1.15 | +75.66% | 1,226 | 1,177 | 0.99 | -0.52 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 2.89 | 3.00 | 2.91 | +1.41 | +94.00% | 55 | 46 | 0.96 | -0.56 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 3.20 | 3.35 | 3.26 | +1.30 | +66.33% | 72 | 182 | 0.97 | -0.59 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 3.55 | 3.65 | 3.35 | +1.19 | +55.10% | 12 | 80 | 0.96 | -0.62 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 3.70 | 4.00 | 3.94 | +1.62 | +69.83% | 30 | 159 | 0.96 | -0.66 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 4.25 | 4.45 | 4.05 | +1.34 | +49.45% | 6 | 52 | 0.98 | -0.69 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 4.60 | 4.75 | 4.73 | +1.73 | +57.67% | 174 | 127 | 0.95 | -0.71 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 5.00 | 5.20 | 4.98 | +2.31 | +86.52% | 22 | 36 | 0.97 | -0.74 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 5.40 | 5.60 | 5.55 | +1.85 | +50.00% | 154 | 267 | 0.97 | -0.77 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 5.20 | 6.70 | 5.92 | +1.92 | +48.00% | 14 | 14 | 0.99 | -0.79 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 6.25 | 6.40 | 6.40 | +2.08 | +48.15% | 36 | 143 | 0.96 | -0.81 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 6.45 | 6.85 | 6.85 | +2.55 | +59.31% | 17 | 38 | 0.89 | -0.83 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 6.90 | 7.30 | 7.30 | +2.53 | +53.04% | 5 | 191 | 0.98 | -0.85 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 6.85 | 7.80 | 7.80 | +3.20 | +69.57% | 4 | 9 | 1.09 | -0.87 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 8.05 | 8.25 | 8.20 | +2.65 | +47.75% | 8 | 49 | 1.00 | -0.88 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 8.50 | 9.55 | 8.50 | +2.44 | +40.27% | 8 | 96 | 1.40 | -0.89 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 8.80 | 9.35 | 8.67 | +4.18 | +93.10% | 2 | 21 | 1.25 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 9.25 | 9.90 | 6.15 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.92 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 9.80 | 10.75 | 9.90 | +3.63 | +57.90% | 4 | 22 | 1.21 | -0.92 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 10.25 | 10.80 | 4.80 | 0.00 | 0.00% | 0 | 8 | 1.33 | -0.93 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 10.90 | 11.10 | 10.45 | +2.21 | +26.82% | 7 | 45 | 0.83 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 11.25 | 11.85 | 8.50 | 0.00 | 0.00% | 0 | 14 | 1.48 | -0.95 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 11.65 | 12.35 | 10.65 | +2.89 | +37.25% | 4 | 16 | 1.72 | -0.96 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 12.10 | 12.85 | 11.92 | +5.00 | +72.26% | 1 | 6 | 1.51 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 12.70 | 13.25 | 8.03 | 0.00 | 0.00% | 0 | 27 | 1.55 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 13.10 | 13.80 | 12.86 | +7.28 | +130.47% | 1 | 21 | 1.45 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 13.65 | 14.35 | 13.40 | +4.70 | +54.03% | 2 | 12 | 1.79 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 14.05 | 14.95 | 13.67 | +6.21 | +83.25% | 2 | 3 | 2.02 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 14.50 | 15.40 | 14.97 | +4.70 | +45.77% | 1 | 8 | 1.86 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 15.00 | 15.90 | % | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 14.75 | 16.40 | 13.75 | +4.17 | +43.53% | 1 | 7 | 2.06 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 16.00 | 16.85 | 15.15 | +0.85 | +5.95% | 2 | 6 | 2.03 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 15.95 | 17.30 | 13.55 | 0.00 | 0.00% | 0 | 17 | 1.66 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 46.50 | 16.95 | 17.85 | 12.89 | 0.00 | 0.00% | 0 | 1 | 2.79 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 17.50 | 18.35 | 13.14 | 0.00 | 0.00% | 0 | 2 | 2.08 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 16.90 | 20.00 | 10.66 | 0.00 | 0.00% | 0 | 1 | 2.72 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 18.50 | 19.40 | 14.73 | 0.00 | 0.00% | 0 | 10 | 2.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 48.50 | 19.00 | 19.80 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 49.00 | 19.35 | 20.80 | 19.09 | +3.29 | +20.83% | 1 | 4 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 49.50 | 19.70 | 20.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 20.60 | 21.30 | 12.65 | 0.00 | 0.00% | 0 | 8 | 2.43 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 50.50 | 21.00 | 21.85 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 51.00 | 21.50 | 22.35 | 18.88 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 52.00 | 22.25 | 23.35 | 17.65 | 0.00 | 0.00% | 0 | 3 | 2.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 53.00 | 23.35 | 24.45 | 18.95 | 0.00 | 0.00% | 0 | 4 | 2.38 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 54.00 | 24.55 | 25.35 | 21.53 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 25.20 | 26.60 | 18.15 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 56.00 | 26.40 | 27.45 | 20.35 | 0.00 | 0.00% | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 57.00 | 27.35 | 28.45 | 13.87 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 58.00 | 28.45 | 29.65 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 59.00 | 29.35 | 30.55 | 26.65 | 0.00 | 0.00% | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 30.10 | 31.50 | 19.85 | 0.00 | 0.00% | 0 | 5 | 2.92 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 61.00 | 31.45 | 32.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 62.00 | 32.30 | 33.60 | 30.71 | +2.32 | +8.18% | 5 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 63.00 | 33.35 | 34.50 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 64.00 | 34.30 | 35.55 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 35.35 | 36.65 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 66.00 | 36.25 | 37.60 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 67.00 | 37.35 | 38.60 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |