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 | 23.85 | 24.20 | 29.23 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 22.05 | 24.05 | 29.20 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 21.30 | 22.65 | 23.65 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 20.20 | 21.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.00 | 19.55 | 20.05 | 19.95 | % | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 23.00 | 18.90 | 19.75 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 17.55 | 18.25 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 16.20 | 18.60 | 16.40 | -5.10 | -23.73% | 2 | 2 | 1.42 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 15.85 | 16.90 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 27.00 | 14.65 | 16.05 | 14.35 | +3.70 | +34.75% | 1 | 3 | 2.07 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 13.15 | 14.25 | 14.50 | -2.05 | -12.39% | 1 | 1 | 1.46 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 12.75 | 13.15 | 11.75 | +3.45 | +41.57% | 2 | 0 | 1.49 | 0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 11.25 | 12.30 | 14.42 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.96 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 11.05 | 11.35 | 13.65 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.95 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 10.10 | 10.20 | 15.05 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.94 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 8.50 | 9.45 | 9.50 | -2.70 | -22.14% | 2 | 17 | 0.74 | 0.92 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 8.25 | 8.60 | 13.71 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.90 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 7.35 | 7.60 | 7.15 | -3.85 | -35.00% | 111 | 80 | 0.91 | 0.87 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 6.50 | 6.60 | 6.00 | -6.54 | -52.16% | 2 | 54 | 0.80 | 0.84 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 4.95 | 5.80 | 5.46 | -3.24 | -37.25% | 24 | 235 | 0.67 | 0.81 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 4.50 | 5.40 | 4.90 | -3.35 | -40.61% | 2 | 1 | 0.67 | 0.79 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 4.70 | 5.00 | 4.85 | -2.10 | -30.22% | 116 | 585 | 0.77 | 0.76 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.50 | 4.55 | 4.65 | 4.45 | -5.75 | -56.38% | 48 | 1 | 0.81 | 0.74 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 4.20 | 4.30 | 4.15 | -2.14 | -34.03% | 18 | 265 | 0.80 | 0.71 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.50 | 3.85 | 3.95 | 3.75 | -1.90 | -33.63% | 9 | 62 | 0.79 | 0.68 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 3.55 | 3.65 | 3.62 | -1.50 | -29.30% | 157 | 298 | 0.79 | 0.65 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.50 | 3.25 | 3.35 | 3.30 | -1.75 | -34.66% | 58 | 7 | 0.79 | 0.62 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 2.94 | 3.05 | 2.99 | -1.61 | -35.00% | 334 | 131 | 0.78 | 0.59 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.50 | 2.65 | 2.76 | 2.70 | -5.30 | -66.25% | 416 | 9 | 0.77 | 0.56 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 2.38 | 2.51 | 2.45 | -1.40 | -36.37% | 332 | 679 | 0.76 | 0.52 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 2.20 | 2.26 | 2.15 | -1.70 | -44.16% | 84 | 10 | 0.76 | 0.49 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 1.98 | 2.04 | 2.03 | -0.99 | -32.79% | 267 | 1,466 | 0.76 | 0.46 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.50 | 1.74 | 1.83 | 1.76 | -1.19 | -40.34% | 368 | 36 | 0.75 | 0.43 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 1.59 | 1.64 | 1.54 | -1.05 | -40.55% | 390 | 762 | 0.75 | 0.40 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.50 | 1.41 | 1.47 | 1.41 | -0.89 | -38.70% | 131 | 118 | 0.75 | 0.37 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 1.26 | 1.31 | 1.29 | -0.80 | -38.28% | 1,626 | 1,804 | 0.75 | 0.34 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.50 | 1.11 | 1.16 | 1.05 | -0.85 | -44.74% | 99 | 297 | 0.74 | 0.31 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 0.98 | 1.03 | 1.00 | -0.83 | -45.36% | 342 | 826 | 0.74 | 0.28 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.50 | 0.87 | 0.92 | 0.81 | -0.81 | -50.00% | 146 | 151 | 0.74 | 0.26 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 0.77 | 0.81 | 0.79 | -0.70 | -46.98% | 468 | 735 | 0.74 | 0.24 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 0.67 | 0.72 | 0.68 | -0.50 | -42.38% | 36 | 116 | 0.74 | 0.21 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 0.59 | 0.63 | 0.61 | -0.49 | -44.55% | 796 | 1,255 | 0.74 | 0.19 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.50 | 0.53 | 0.57 | 0.45 | -0.65 | -59.10% | 51 | 113 | 0.75 | 0.18 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 0.46 | 0.50 | 0.47 | -0.43 | -47.78% | 293 | 676 | 0.75 | 0.16 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.36 | 0.40 | 0.36 | -0.33 | -47.83% | 775 | 2,778 | 0.75 | 0.13 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 0.28 | 0.33 | 0.27 | -0.32 | -54.24% | 51 | 588 | 0.76 | 0.11 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 0.22 | 0.27 | 0.23 | -0.24 | -51.07% | 857 | 217 | 0.77 | 0.09 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 0.17 | 0.22 | 0.17 | -0.19 | -52.78% | 63 | 213 | 0.78 | 0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 0.14 | 0.19 | 0.16 | -0.10 | -38.47% | 12 | 2,205 | 0.80 | 0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.12 | 0.15 | 0.14 | -0.07 | -33.34% | 535 | 1,902 | 0.81 | 0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 0.06 | 0.27 | 0.10 | -0.08 | -44.45% | 9 | 345 | 0.85 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 0.07 | 0.15 | 0.10 | -0.08 | -44.45% | 65 | 104 | 0.84 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 0.04 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 193 | 0.92 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 0.05 | 0.30 | 0.07 | -0.05 | -41.67% | 22 | 46 | 0.98 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 0.58 | 0.07 | -0.04 | -36.37% | 61 | 1,101 | 1.12 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 0.03 | 0.84 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 0.03 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 262 | 1.06 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 63.00 | 0.02 | 0.30 | 0.10 | +0.05 | +100.00% | 5 | 1,501 | 1.08 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 64.00 | 0.02 | 0.76 | 0.16 | 0.00 | 0.00% | 0 | 511 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.01 | 0.12 | 0.03 | -0.03 | -50.00% | 7 | 527 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 1.31 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 67.00 | 0.01 | 0.07 | 0.12 | +0.07 | +140.00% | 3 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 2.16 | 0.40 | 0.00 | 0.00% | 0 | 22 | 2.50 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 69.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 32 | 2.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.01 | 0.08 | 0.03 | -0.02 | -40.00% | 3 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 1.49 | 0.28 | 0.00 | 0.00% | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 1.49 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 2.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 77.00 | 0.00 | 1.29 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 78.00 | 0.00 | 1.28 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 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 | 1.27 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.78 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 486 | 18 | 1.25 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 401 | 2 | 1.17 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.01 | 0.26 | 0.12 | -0.02 | -14.29% | 26 | 93 | 1.18 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.01 | 0.10 | 0.08 | +0.02 | +33.34% | 7 | 1,060 | 0.97 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.04 | 0.15 | 0.07 | -0.04 | -36.37% | 20 | 280 | 1.01 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.06 | 0.18 | 0.12 | +0.05 | +71.43% | 50 | 245 | 0.98 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 0.08 | 0.37 | 0.16 | -0.03 | -15.79% | 700 | 36 | 1.01 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 0.18 | 0.21 | 0.20 | +0.09 | +81.82% | 10 | 37 | 0.92 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 0.24 | 0.27 | 0.29 | +0.13 | +81.25% | 4,888 | 211 | 0.89 | -0.08 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 0.32 | 0.34 | 0.33 | +0.14 | +73.69% | 65 | 119 | 0.87 | -0.10 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.43 | 0.45 | 0.42 | +0.15 | +55.56% | 513 | 756 | 0.84 | -0.13 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 0.56 | 0.59 | 0.57 | +0.27 | +90.00% | 115 | 409 | 0.82 | -0.16 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 0.74 | 0.77 | 0.82 | +0.37 | +82.23% | 88 | 160 | 0.80 | -0.19 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 0.84 | 0.88 | 0.88 | +0.50 | +131.58% | 225 | 16 | 0.79 | -0.21 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 0.96 | 1.00 | 1.03 | +0.44 | +74.58% | 358 | 355 | 0.79 | -0.24 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.50 | 1.10 | 1.14 | 1.17 | +0.50 | +74.63% | 173 | 8 | 0.78 | -0.26 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 1.24 | 1.29 | 1.25 | +0.48 | +62.34% | 97 | 294 | 0.78 | -0.29 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.50 | 1.41 | 1.46 | 1.55 | +0.70 | +82.36% | 432 | 26 | 0.77 | -0.32 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 1.59 | 1.64 | 1.69 | +0.78 | +85.72% | 247 | 1,744 | 0.77 | -0.35 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.50 | 1.78 | 1.83 | 1.91 | +0.99 | +107.61% | 39 | 16 | 0.76 | -0.38 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 1.99 | 2.04 | 2.01 | +0.77 | +62.10% | 178 | 2,312 | 0.76 | -0.41 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.50 | 2.22 | 2.27 | 2.41 | +1.05 | +77.21% | 48 | 194 | 0.75 | -0.44 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 2.46 | 2.53 | 2.50 | +0.89 | +55.28% | 212 | 308 | 0.75 | -0.48 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 2.71 | 2.78 | 2.77 | +1.10 | +65.87% | 43 | 80 | 0.74 | -0.51 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 3.00 | 3.10 | 3.05 | +1.30 | +74.29% | 398 | 564 | 0.75 | -0.54 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.50 | 3.25 | 3.40 | 3.36 | +1.26 | +60.00% | 218 | 24 | 0.74 | -0.57 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 3.60 | 3.70 | 3.76 | +1.21 | +47.46% | 80 | 564 | 0.74 | -0.60 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.50 | 3.90 | 4.00 | 4.01 | +1.47 | +57.88% | 44 | 58 | 0.72 | -0.63 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 4.25 | 4.35 | 4.28 | +1.54 | +56.21% | 217 | 1,440 | 0.72 | -0.66 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.50 | 4.60 | 4.70 | 4.83 | +1.76 | +57.33% | 38 | 31 | 0.72 | -0.69 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 4.95 | 5.10 | 5.30 | +1.80 | +51.43% | 11 | 239 | 0.72 | -0.72 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.50 | 5.35 | 5.45 | 5.38 | +2.23 | +70.80% | 5 | 29 | 0.71 | -0.74 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 5.75 | 5.85 | 5.79 | +2.03 | +53.99% | 121 | 85 | 0.71 | -0.76 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 6.15 | 6.30 | 6.40 | +2.00 | +45.46% | 19 | 114 | 0.72 | -0.79 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 6.55 | 6.70 | 6.73 | +1.88 | +38.77% | 34 | 217 | 0.71 | -0.81 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.50 | 7.05 | 7.15 | 7.05 | +1.75 | +33.02% | 1,827 | 11 | 0.72 | -0.82 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 7.45 | 7.60 | 7.80 | +2.34 | +42.86% | 32 | 87 | 0.72 | -0.84 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 8.35 | 8.45 | 8.41 | +2.86 | +51.54% | 16 | 232 | 0.71 | -0.87 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 9.20 | 9.40 | 7.02 | 0.00 | 0.00% | 0 | 58 | 0.69 | -0.89 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 10.10 | 10.40 | 10.64 | +2.94 | +38.19% | 4 | 24 | 0.87 | -0.91 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 11.15 | 11.70 | 11.90 | +2.96 | +33.11% | 2 | 109 | 0.88 | -0.92 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 12.10 | 12.25 | 12.27 | +2.47 | +25.21% | 2 | 84 | 0.69 | -0.94 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 13.10 | 13.25 | 13.30 | +3.59 | +36.98% | 30 | 102 | 0.74 | -0.95 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 13.75 | 14.45 | 10.75 | 0.00 | 0.00% | 0 | 36 | 1.03 | -0.96 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 15.05 | 16.25 | 11.90 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.96 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 16.05 | 16.60 | 13.14 | 0.00 | 0.00% | 0 | 18 | 1.12 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 17.05 | 17.75 | 17.65 | +6.00 | +51.51% | 7 | 8 | 1.56 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 17.90 | 19.10 | 18.25 | +5.55 | +43.71% | 1 | 56 | 1.63 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 18.55 | 19.25 | 20.27 | +3.85 | +23.45% | 16 | 15 | 1.25 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 19.55 | 20.20 | 20.60 | +6.60 | +47.15% | 15 | 4 | 1.29 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 63.00 | 20.30 | 21.65 | 14.95 | 0.00 | 0.00% | 0 | 15 | 1.23 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 64.00 | 20.50 | 24.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 22.90 | 23.60 | 28.00 | 0.00 | 0.00% | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 66.00 | 23.05 | 25.05 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 67.00 | 24.50 | 25.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 68.00 | 24.55 | 28.05 | 19.75 | 0.00 | 0.00% | 0 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 69.00 | 25.90 | 29.05 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 27.00 | 30.15 | 21.40 | 0.00 | 0.00% | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 71.00 | 28.85 | 30.55 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 72.00 | 29.05 | 32.15 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 73.00 | 29.90 | 33.15 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 74.00 | 31.10 | 34.15 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 32.40 | 34.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 76.00 | 33.10 | 35.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 77.00 | 33.50 | 37.05 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 78.00 | 35.35 | 37.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |