Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $41.18 as of 3/31/2025 4:10:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 23.10 | 23.85 | 29.23 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 19.00 | 22.55 | 22.95 | 29.20 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 21.30 | 21.85 | 23.65 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 21.00 | 19.45 | 21.15 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 22.00 | 18.40 | 20.00 | 19.95 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 23.00 | 17.55 | 18.95 | 17.45 | % | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 24.00 | 16.40 | 18.05 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 25.00 | 16.25 | 17.30 | 16.85 | +0.45 | +2.75% | 2 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 26.00 | 14.75 | 16.25 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 27.00 | 13.90 | 14.95 | 12.16 | -2.19 | -15.27% | 1 | 4 | 1.90 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 28.00 | 12.75 | 14.40 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 29.00 | 11.65 | 13.00 | 11.75 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 10.35 | 12.25 | 10.55 | -3.87 | -26.84% | 1 | 13 | 1.68 | 0.97 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 31.00 | 9.90 | 10.90 | 10.75 | -2.90 | -21.25% | 1 | 15 | 0.59 | 0.96 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.00 | 9.75 | 10.35 | 9.80 | -5.25 | -34.89% | 1 | 7 | 1.20 | 0.94 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 33.00 | 8.15 | 9.00 | 9.50 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.93 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 34.00 | 7.70 | 8.30 | 7.95 | -5.76 | -42.02% | 1 | 8 | 0.94 | 0.90 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 6.95 | 7.10 | 6.45 | -0.70 | -9.79% | 46 | 116 | 0.86 | 0.87 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 36.00 | 5.75 | 6.30 | 4.49 | -1.51 | -25.17% | 1 | 56 | 0.76 | 0.84 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.00 | 4.95 | 5.45 | 5.30 | -0.16 | -2.93% | 11 | 231 | 0.75 | 0.80 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 4.60 | 5.05 | 4.90 | 0.00 | 0.00% | 15 | 3 | 0.77 | 0.78 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 38.00 | 4.55 | 4.65 | 4.60 | -0.25 | -5.16% | 24 | 612 | 0.83 | 0.75 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 38.50 | 4.20 | 4.30 | 4.35 | -0.10 | -2.25% | 15 | 43 | 0.85 | 0.73 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 39.00 | 3.85 | 3.95 | 3.65 | -0.50 | -12.05% | 69 | 261 | 0.85 | 0.70 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 39.50 | 3.50 | 3.65 | 3.45 | -0.30 | -8.00% | 81 | 67 | 0.83 | 0.67 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 3.20 | 3.30 | 3.30 | -0.32 | -8.84% | 4,167 | 366 | 0.81 | 0.64 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.50 | 2.92 | 2.99 | 2.97 | -0.33 | -10.00% | 239 | 49 | 0.82 | 0.61 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 41.00 | 2.64 | 2.70 | 2.67 | -0.32 | -10.71% | 539 | 336 | 0.81 | 0.57 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 41.50 | 2.38 | 2.43 | 2.40 | -0.30 | -11.12% | 1,787 | 179 | 0.80 | 0.54 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 42.00 | 2.13 | 2.19 | 2.17 | -0.28 | -11.43% | 541 | 789 | 0.80 | 0.50 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 1.89 | 1.96 | 1.76 | -0.39 | -18.14% | 314 | 65 | 0.79 | 0.47 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 43.00 | 1.72 | 1.74 | 1.61 | -0.42 | -20.69% | 222 | 1,552 | 0.79 | 0.43 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 43.50 | 1.50 | 1.55 | 1.52 | -0.24 | -13.64% | 332 | 215 | 0.79 | 0.40 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 44.00 | 1.33 | 1.37 | 1.36 | -0.18 | -11.69% | 786 | 860 | 0.79 | 0.37 | 0.07 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 44.50 | 1.17 | 1.21 | 1.09 | -0.32 | -22.70% | 101 | 140 | 0.78 | 0.33 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 1.03 | 1.07 | 1.07 | -0.22 | -17.06% | 1,331 | 1,888 | 0.78 | 0.30 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.50 | 0.91 | 0.94 | 0.88 | -0.17 | -16.19% | 287 | 340 | 0.79 | 0.28 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 46.00 | 0.79 | 0.82 | 0.83 | -0.17 | -17.00% | 2,067 | 950 | 0.78 | 0.25 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 46.50 | 0.69 | 0.73 | 0.72 | -0.09 | -11.12% | 424 | 235 | 0.78 | 0.23 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.00 | 0.60 | 0.64 | 0.55 | -0.24 | -30.38% | 517 | 742 | 0.78 | 0.21 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 0.52 | 0.55 | 0.53 | -0.15 | -22.06% | 71 | 126 | 0.78 | 0.19 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 48.00 | 0.46 | 0.48 | 0.48 | -0.13 | -21.32% | 504 | 1,268 | 0.78 | 0.17 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 48.50 | 0.39 | 0.43 | 0.44 | -0.01 | -2.23% | 37 | 144 | 0.79 | 0.15 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 49.00 | 0.34 | 0.38 | 0.36 | -0.11 | -23.41% | 335 | 810 | 0.79 | 0.14 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 0.27 | 0.29 | 0.28 | -0.08 | -22.23% | 777 | 2,695 | 0.80 | 0.11 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 51.00 | 0.20 | 0.24 | 0.24 | -0.03 | -11.12% | 18 | 584 | 0.81 | 0.09 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 52.00 | 0.15 | 0.19 | 0.19 | -0.04 | -17.40% | 31 | 934 | 0.82 | 0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 53.00 | 0.11 | 0.16 | 0.15 | -0.02 | -11.77% | 8 | 239 | 0.84 | 0.06 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 54.00 | 0.09 | 0.14 | 0.11 | -0.05 | -31.25% | 60 | 2,207 | 0.85 | 0.05 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.08 | 0.10 | 0.08 | -0.06 | -42.86% | 465 | 2,239 | 0.86 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 56.00 | 0.06 | 0.10 | 0.09 | -0.01 | -10.00% | 81 | 351 | 0.89 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 57.00 | 0.03 | 0.14 | 0.06 | -0.04 | -40.00% | 11 | 154 | 0.92 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 58.00 | 0.02 | 0.44 | 0.06 | -0.13 | -68.43% | 8 | 193 | 1.25 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 59.00 | 0.02 | 0.29 | 0.05 | -0.02 | -28.58% | 11 | 52 | 1.06 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 413 | 1,099 | 0.99 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 61.00 | 0.01 | 0.45 | 0.02 | -0.11 | -84.62% | 1 | 11 | 1.21 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 62.00 | 0.01 | 0.27 | 0.05 | -0.05 | -50.00% | 24 | 262 | 1.16 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 63.00 | 0.01 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,496 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 64.00 | 0.01 | 0.45 | 0.05 | -0.11 | -68.75% | 7 | 511 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 531 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 66.00 | 0.01 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 67.00 | 0.01 | 0.04 | 0.02 | -0.10 | -83.34% | 3 | 44 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 68.00 | 0.01 | 0.21 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 69.00 | 0.01 | 0.05 | 0.05 | -0.13 | -72.23% | 1 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 0.01 | 0.07 | 0.01 | -0.02 | -66.67% | 31 | 33 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 71.00 | 0.01 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 72.00 | 0.01 | 0.54 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.54 | 0.14 | 0.00 | 0.00% | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 74.00 | 0.01 | 0.74 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 0.01 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.74 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.64 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 0.63 | 0.02 | % | 1 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 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 | 0.64 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.57 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.61 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.66 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.69 | 0.04 | -0.02 | -33.34% | 15 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 503 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 1 | 402 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 27.00 | 0.01 | 0.07 | 0.07 | -0.05 | -41.67% | 31 | 119 | 1.13 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 28.00 | 0.01 | 0.13 | 0.15 | +0.07 | +87.50% | 29 | 1,060 | 1.12 | -0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 29.00 | 0.01 | 0.15 | 0.08 | +0.01 | +14.29% | 4 | 297 | 1.05 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.15 | 0.13 | +0.01 | +8.34% | 74 | 269 | 1.05 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 31.00 | 0.10 | 0.22 | 0.13 | -0.03 | -18.75% | 2,875 | 723 | 1.06 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.00 | 0.16 | 0.19 | 0.18 | -0.02 | -10.00% | 54 | 44 | 1.00 | -0.06 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 33.00 | 0.21 | 0.25 | 0.23 | -0.06 | -20.69% | 60 | 5,012 | 0.97 | -0.07 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 34.00 | 0.29 | 0.32 | 0.30 | -0.03 | -9.10% | 72 | 138 | 0.94 | -0.10 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 0.40 | 0.42 | 0.41 | -0.01 | -2.39% | 592 | 571 | 0.91 | -0.13 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 36.00 | 0.53 | 0.56 | 0.54 | -0.03 | -5.27% | 229 | 456 | 0.88 | -0.16 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.00 | 0.71 | 0.74 | 0.72 | -0.10 | -12.20% | 236 | 199 | 0.87 | -0.20 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 0.81 | 0.84 | 0.81 | -0.07 | -7.96% | 221 | 192 | 0.86 | -0.22 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 38.00 | 0.93 | 0.97 | 0.95 | -0.08 | -7.77% | 263 | 484 | 0.85 | -0.25 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 38.50 | 1.06 | 1.10 | 1.08 | -0.09 | -7.70% | 161 | 137 | 0.84 | -0.27 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 39.00 | 1.21 | 1.25 | 1.21 | -0.04 | -3.20% | 131 | 320 | 0.83 | -0.30 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 39.50 | 1.38 | 1.42 | 1.48 | -0.07 | -4.52% | 170 | 451 | 0.83 | -0.33 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 1.57 | 1.61 | 1.61 | -0.08 | -4.74% | 891 | 1,783 | 0.82 | -0.36 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.50 | 1.76 | 1.81 | 1.79 | -0.12 | -6.29% | 100 | 30 | 0.81 | -0.39 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 41.00 | 1.97 | 2.03 | 1.97 | -0.04 | -1.99% | 263 | 2,353 | 0.81 | -0.43 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 41.50 | 2.23 | 2.27 | 2.27 | -0.14 | -5.81% | 271 | 196 | 0.80 | -0.46 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 42.00 | 2.45 | 2.51 | 2.46 | -0.04 | -1.60% | 196 | 313 | 0.80 | -0.50 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 2.71 | 2.79 | 2.80 | +0.03 | +1.09% | 572 | 106 | 0.79 | -0.53 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 43.00 | 2.99 | 3.10 | 3.10 | +0.05 | +1.64% | 113 | 674 | 0.79 | -0.57 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 43.50 | 3.30 | 3.40 | 3.35 | -0.01 | -0.30% | 56 | 237 | 0.78 | -0.60 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 44.00 | 3.60 | 3.75 | 3.65 | -0.11 | -2.93% | 136 | 576 | 0.77 | -0.63 | 0.07 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 44.50 | 3.95 | 4.10 | 4.12 | +0.11 | +2.75% | 48 | 56 | 0.77 | -0.67 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 4.35 | 4.45 | 4.54 | +0.26 | +6.08% | 132 | 1,516 | 0.78 | -0.70 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.50 | 4.70 | 4.80 | 5.20 | +0.37 | +7.66% | 64 | 51 | 0.77 | -0.72 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 46.00 | 5.10 | 5.20 | 5.15 | -0.15 | -2.83% | 391 | 245 | 0.77 | -0.75 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 46.50 | 5.50 | 5.60 | 5.47 | +0.09 | +1.68% | 8,357 | 33 | 0.77 | -0.77 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.00 | 5.90 | 6.00 | 5.95 | +0.16 | +2.77% | 87 | 103 | 0.78 | -0.79 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 6.05 | 6.45 | 6.82 | +0.42 | +6.57% | 8 | 117 | 0.77 | -0.81 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 48.00 | 6.75 | 7.60 | 6.75 | +0.02 | +0.30% | 36 | 224 | 0.83 | -0.83 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 48.50 | 7.15 | 7.30 | 7.25 | +0.20 | +2.84% | 1,698 | 1,505 | 0.77 | -0.85 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 49.00 | 7.40 | 8.20 | 7.80 | 0.00 | 0.00% | 25 | 86 | 0.73 | -0.86 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 8.55 | 8.70 | 8.45 | +0.04 | +0.48% | 55 | 239 | 0.92 | -0.89 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 51.00 | 9.30 | 9.80 | 9.85 | +2.83 | +40.32% | 1 | 58 | 0.91 | -0.91 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 52.00 | 10.00 | 10.90 | 11.15 | +0.51 | +4.80% | 1 | 24 | 0.97 | -0.92 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 53.00 | 11.40 | 12.05 | 11.63 | -0.27 | -2.27% | 2 | 111 | 0.98 | -0.94 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 54.00 | 12.35 | 12.80 | 12.80 | +0.53 | +4.32% | 3 | 82 | 1.01 | -0.95 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 13.30 | 13.80 | 13.40 | +0.10 | +0.76% | 5 | 94 | 1.26 | -0.96 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 56.00 | 14.25 | 14.90 | 14.55 | +3.80 | +35.35% | 1 | 36 | 1.09 | -0.97 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 57.00 | 14.75 | 15.80 | 11.90 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 58.00 | 16.10 | 17.25 | 13.14 | 0.00 | 0.00% | 0 | 18 | 1.42 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 59.00 | 17.20 | 18.25 | 17.65 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 17.65 | 18.75 | 18.25 | 0.00 | 0.00% | 0 | 56 | 1.67 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 61.00 | 19.25 | 20.10 | 19.26 | -1.01 | -4.99% | 7 | 31 | 1.32 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 62.00 | 19.90 | 20.95 | 21.95 | +1.35 | +6.56% | 1 | 15 | 2.28 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 63.00 | 21.25 | 22.30 | 23.21 | +8.26 | +55.26% | 1 | 15 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 64.00 | 22.20 | 23.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 23.20 | 24.35 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 66.00 | 24.15 | 25.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 67.00 | 23.25 | 27.75 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 68.00 | 24.25 | 28.90 | 19.75 | 0.00 | 0.00% | 0 | 5 | 2.81 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 69.00 | 25.15 | 29.95 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 70.00 | 26.25 | 30.75 | 21.40 | 0.00 | 0.00% | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 71.00 | 27.20 | 31.95 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 72.00 | 28.15 | 32.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 73.00 | 29.25 | 34.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 74.00 | 30.25 | 34.95 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 31.15 | 35.85 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 76.00 | 32.45 | 36.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 77.00 | 33.25 | 37.85 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 78.00 | 34.40 | 38.45 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |