Options Chain for GAMESTOP CORP NEW CL A (GME) - $26.78 as of 4/18/2025 10:15:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.45 | 24.40 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 20.85 | 23.45 | 22.48 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 19.85 | 22.50 | 21.55 | 0.00 | 0.00% | 0 | 4 | 9.26 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 19.50 | 21.45 | 20.83 | +1.16 | +5.90% | 2 | 1 | 8.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.00 | 18.50 | 20.45 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 8.00 | 16.85 | 20.10 | % | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 9.00 | 15.85 | 19.10 | 16.71 | 0.00 | 0.00% | 0 | 1 | 8.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 10.00 | 15.00 | 18.00 | 16.35 | -0.65 | -3.83% | 9 | 40 | 6.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 11.00 | 13.85 | 17.10 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.00 | 13.00 | 16.10 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 13.00 | 12.65 | 14.30 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 14.00 | 11.65 | 13.35 | 9.33 | 0.00 | 0.00% | 0 | 7 | 3.62 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 15.00 | 10.65 | 13.10 | 9.67 | 0.00 | 0.00% | 0 | 14 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 15.50 | 10.20 | 11.75 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 16.00 | 9.65 | 11.30 | 9.55 | 0.00 | 0.00% | 0 | 25 | 2.91 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 16.50 | 9.20 | 10.80 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 17.00 | 8.65 | 11.15 | 4.19 | 0.00 | 0.00% | 0 | 17 | 3.93 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 8.60 | 9.90 | 8.97 | % | 1 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 18.00 | 6.85 | 10.15 | 9.00 | +0.85 | +10.43% | 57 | 97 | 4.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 18.50 | 7.15 | 8.80 | 8.03 | 0.00 | 0.00% | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 19.00 | 7.40 | 8.30 | 7.94 | 0.00 | 0.00% | 0 | 16 | 2.13 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 19.50 | 6.50 | 8.15 | 6.90 | -0.50 | -6.76% | 75 | 101 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 6.60 | 6.95 | 6.88 | +0.78 | +12.79% | 162 | 831 | 1.33 | 0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 20.50 | 5.20 | 6.80 | 4.72 | 0.00 | 0.00% | 0 | 5 | 1.77 | 0.99 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 21.00 | 5.25 | 6.20 | 5.75 | +0.55 | +10.58% | 480 | 464 | 1.88 | 0.98 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 21.50 | 4.85 | 5.90 | 4.82 | 0.00 | 0.00% | 0 | 82 | 1.65 | 0.97 | 0.02 | -0.02 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 22.00 | 4.60 | 5.15 | 4.89 | +0.59 | +13.73% | 255 | 2,180 | 1.32 | 0.96 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 22.50 | 3.10 | 5.00 | 4.50 | +0.65 | +16.89% | 23 | 63 | 1.52 | 0.95 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 23.00 | 3.65 | 4.25 | 3.90 | +0.40 | +11.43% | 407 | 2,154 | 0.87 | 0.93 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 23.50 | 2.75 | 3.95 | 3.60 | +0.80 | +28.58% | 68 | 256 | 1.24 | 0.91 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 24.00 | 2.95 | 3.05 | 2.89 | +0.45 | +18.45% | 296 | 1,336 | 0.74 | 0.88 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 24.50 | 2.48 | 2.59 | 2.53 | +0.53 | +26.50% | 134 | 380 | 0.54 | 0.85 | 0.10 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 25.00 | 2.01 | 2.15 | 2.10 | +0.25 | +13.52% | 2,520 | 5,840 | 0.54 | 0.80 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 25.50 | 1.68 | 1.82 | 1.69 | +0.14 | +9.04% | 443 | 717 | 0.58 | 0.74 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 26.00 | 1.38 | 1.45 | 1.44 | +0.12 | +9.10% | 2,837 | 3,646 | 0.59 | 0.67 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 26.50 | 1.09 | 1.18 | 1.14 | +0.02 | +1.79% | 1,679 | 1,330 | 0.59 | 0.58 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 27.00 | 0.90 | 0.93 | 0.93 | +0.02 | +2.20% | 7,393 | 4,119 | 0.62 | 0.50 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 27.50 | 0.64 | 0.75 | 0.72 | -0.04 | -5.27% | 1,792 | 818 | 0.63 | 0.42 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 28.00 | 0.57 | 0.60 | 0.58 | -0.08 | -12.13% | 5,025 | 4,817 | 0.65 | 0.35 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 28.50 | 0.47 | 0.51 | 0.49 | -0.06 | -10.91% | 6,199 | 875 | 0.68 | 0.29 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 29.00 | 0.39 | 0.41 | 0.40 | -0.08 | -16.67% | 5,175 | 4,347 | 0.71 | 0.25 | 0.11 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 29.50 | 0.33 | 0.37 | 0.34 | -0.06 | -15.00% | 1,704 | 345 | 0.75 | 0.21 | 0.10 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 30.00 | 0.30 | 0.31 | 0.31 | -0.07 | -18.43% | 12,576 | 19,313 | 0.79 | 0.18 | 0.09 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 30.50 | 0.25 | 0.28 | 0.25 | -0.09 | -26.48% | 404 | 191 | 0.82 | 0.15 | 0.07 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 31.00 | 0.23 | 0.25 | 0.23 | -0.07 | -23.34% | 774 | 1,117 | 0.86 | 0.13 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 31.50 | 0.20 | 0.23 | 0.22 | -0.04 | -15.39% | 207 | 70 | 0.90 | 0.11 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 32.00 | 0.19 | 0.21 | 0.21 | -0.06 | -22.23% | 2,428 | 1,967 | 0.94 | 0.10 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 32.50 | 0.17 | 0.20 | 0.19 | -0.03 | -13.64% | 109 | 109 | 0.97 | 0.08 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 33.00 | 0.16 | 0.18 | 0.18 | -0.02 | -10.00% | 982 | 867 | 1.01 | 0.07 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 33.50 | 0.15 | 0.19 | 0.15 | -0.06 | -28.58% | 84 | 57 | 1.04 | 0.06 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 34.00 | 0.15 | 0.17 | 0.16 | -0.05 | -23.81% | 181 | 437 | 1.09 | 0.05 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 34.50 | 0.13 | 0.16 | 0.13 | -0.07 | -35.00% | 65 | 61 | 1.12 | 0.05 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 35.00 | 0.14 | 0.15 | 0.15 | -0.04 | -21.06% | 5,794 | 6,883 | 1.19 | 0.04 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 36.00 | 0.12 | 0.14 | 0.13 | -0.03 | -18.75% | 343 | 247 | 1.24 | 0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 37.00 | 0.11 | 0.14 | 0.11 | -0.04 | -26.67% | 161 | 416 | 1.31 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 38.00 | 0.09 | 0.13 | 0.13 | -0.02 | -13.34% | 55 | 233 | 1.37 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 39.00 | 0.08 | 0.14 | 0.12 | -0.02 | -14.29% | 28 | 67 | 1.49 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | -0.04 | -28.58% | 4,033 | 5,575 | 1.49 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 41.00 | 0.06 | 0.14 | 0.11 | -0.01 | -8.34% | 43 | 124 | 1.47 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 42.00 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 128 | 215 | 1.60 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 43.00 | 0.07 | 0.11 | 0.10 | -0.11 | -52.39% | 95 | 88 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 44.00 | 0.08 | 0.10 | 0.08 | -0.03 | -27.28% | 130 | 91 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 45.00 | 0.06 | 0.10 | 0.08 | -0.03 | -27.28% | 386 | 1,069 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 46.00 | 0.01 | 0.10 | 0.09 | -0.01 | -10.00% | 15 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 47.00 | 0.01 | 0.11 | 0.08 | -0.02 | -20.00% | 7 | 73 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 48.00 | 0.01 | 0.09 | 0.07 | -0.03 | -30.00% | 59 | 142 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 49.00 | 0.01 | 0.08 | 0.08 | -0.02 | -20.00% | 139 | 928 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 1,278 | 9,379 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 5,682 | 6,538 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,018 | 2.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 60 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 23 | 132 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.02 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 100 | 429 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.03 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 17.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 59 | 159 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 18.00 | 0.02 | 0.07 | 0.02 | 0.00 | 0.00% | 1,513 | 1,687 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 19.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 35 | 170 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.08 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 451 | 2,226 | 1.09 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 20.50 | 0.04 | 0.08 | 0.05 | -0.05 | -50.00% | 3 | 21 | 1.04 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 21.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 465 | 646 | 0.89 | -0.02 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 21.50 | 0.01 | 0.09 | 0.05 | -0.04 | -44.45% | 9 | 96 | 0.83 | -0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 22.00 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 1,744 | 1,761 | 0.82 | -0.04 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.08 | 0.05 | -0.09 | -64.29% | 41 | 349 | 0.75 | -0.05 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 23.00 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 5,203 | 2,234 | 0.71 | -0.07 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 23.50 | 0.10 | 0.11 | 0.11 | -0.15 | -57.70% | 335 | 457 | 0.68 | -0.09 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 24.00 | 0.14 | 0.15 | 0.14 | -0.18 | -56.25% | 773 | 1,917 | 0.65 | -0.12 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 24.50 | 0.18 | 0.21 | 0.19 | -0.26 | -57.78% | 589 | 943 | 0.62 | -0.15 | 0.10 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 25.00 | 0.27 | 0.29 | 0.29 | -0.31 | -51.67% | 2,246 | 2,519 | 0.61 | -0.20 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 25.50 | 0.38 | 0.42 | 0.39 | -0.40 | -50.64% | 2,431 | 873 | 0.61 | -0.26 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 26.00 | 0.55 | 0.61 | 0.58 | -0.45 | -43.69% | 3,422 | 4,005 | 0.61 | -0.33 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 26.50 | 0.78 | 0.82 | 0.80 | -0.64 | -44.45% | 1,310 | 276 | 0.61 | -0.42 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 27.00 | 1.04 | 1.11 | 1.06 | -0.71 | -40.12% | 1,468 | 534 | 0.63 | -0.50 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 27.50 | 1.32 | 1.44 | 1.36 | -0.71 | -34.30% | 120 | 54 | 0.66 | -0.58 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 28.00 | 1.69 | 1.81 | 1.73 | -0.83 | -32.43% | 304 | 642 | 0.68 | -0.65 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 28.50 | 2.06 | 2.21 | 2.23 | -0.32 | -12.55% | 67 | 33 | 0.71 | -0.71 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 29.00 | 2.47 | 2.65 | 2.64 | -0.96 | -26.67% | 18 | 252 | 0.73 | -0.75 | 0.11 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 29.50 | 2.84 | 3.15 | 2.79 | -0.89 | -24.19% | 10 | 30 | 0.75 | -0.79 | 0.10 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 30.00 | 3.20 | 3.55 | 3.36 | -0.94 | -21.86% | 167 | 178 | 0.90 | -0.82 | 0.09 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 30.50 | 3.65 | 4.45 | 4.20 | -0.15 | -3.45% | 6 | 1 | 1.26 | -0.85 | 0.07 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 31.00 | 4.00 | 4.60 | 5.02 | -0.11 | -2.15% | 1 | 41 | 1.84 | -0.87 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 31.50 | 4.60 | 5.15 | % | 0 | 0 | 1.90 | -0.89 | 0.06 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 32.00 | 4.95 | 6.55 | 5.92 | 0.00 | 0.00% | 0 | 31 | 1.94 | -0.90 | 0.05 | -0.04 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 32.50 | 5.40 | 6.20 | % | 0 | 0 | 1.35 | -0.92 | 0.04 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 33.00 | 5.95 | 7.35 | 6.99 | 0.00 | 0.00% | 0 | 7 | 1.95 | -0.93 | 0.04 | -0.03 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 33.50 | 5.75 | 8.05 | % | 0 | 0 | 2.17 | -0.94 | 0.03 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 34.00 | 6.90 | 8.45 | 12.43 | 0.00 | 0.00% | 0 | 2 | 2.16 | -0.95 | 0.03 | -0.03 | 3/14/2025 | 4/17/2025 3:59:55 PM EST |
| 34.50 | 7.35 | 8.95 | % | 0 | 0 | 2.23 | -0.95 | 0.02 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 7.95 | 8.50 | 8.49 | 0.00 | 0.00% | 0 | 69 | 1.89 | -0.96 | 0.02 | -0.02 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 36.00 | 8.90 | 10.50 | % | 0 | 0 | 2.47 | -0.97 | 0.02 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 37.00 | 9.75 | 11.50 | 10.40 | -1.17 | -10.12% | 1 | 1 | 2.59 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 38.00 | 10.30 | 12.50 | % | 0 | 0 | 2.70 | -0.98 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 39.00 | 10.75 | 13.45 | % | 0 | 0 | 2.78 | -0.99 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 12.90 | 14.50 | 13.10 | -0.67 | -4.87% | 71 | 24 | 3.49 | -0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 41.00 | 12.75 | 15.45 | % | 0 | 0 | 2.98 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 42.00 | 13.70 | 16.45 | % | 0 | 0 | 3.08 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 43.00 | 14.70 | 17.45 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 44.00 | 16.70 | 18.45 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 45.00 | 17.70 | 19.45 | 19.78 | 0.00 | 0.00% | 0 | 2 | 3.35 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:55 PM EST |
| 46.00 | 18.70 | 20.45 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 47.00 | 19.70 | 21.40 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 48.00 | 20.40 | 22.40 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 49.00 | 21.35 | 23.40 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 50.00 | 22.35 | 24.40 | 24.70 | 0.00 | 0.00% | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 26.35 | 29.95 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |