Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $25.99 as of 4/7/2025 10:40:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.45 | 16.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 13.00 | 13.35 | 14.95 | % | 0 | 0 | 2.93 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 14.00 | 12.55 | 14.35 | % | 0 | 0 | 2.74 | 0.98 | 0.00 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 15.00 | 11.40 | 13.10 | % | 0 | 0 | 2.72 | 0.97 | 0.01 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 16.00 | 10.40 | 12.80 | % | 0 | 0 | 2.49 | 0.96 | 0.01 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 17.00 | 9.65 | 11.30 | 13.04 | 0.00 | 0.00% | 0 | 13 | 2.36 | 0.94 | 0.01 | -0.03 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 18.00 | 8.55 | 10.20 | % | 0 | 0 | 2.20 | 0.93 | 0.01 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 19.00 | 8.35 | 9.30 | % | 0 | 0 | 2.03 | 0.90 | 0.02 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 19.50 | 8.35 | 8.70 | % | 0 | 0 | 1.72 | 0.89 | 0.02 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 20.00 | 7.90 | 8.25 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.88 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 20.50 | 7.45 | 7.75 | % | 0 | 0 | 1.84 | 0.86 | 0.02 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 21.00 | 7.10 | 7.35 | 8.30 | +2.91 | +53.99% | 4 | 5 | 1.36 | 0.85 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 21.50 | 6.70 | 7.00 | % | 0 | 0 | 1.41 | 0.83 | 0.03 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 22.00 | 5.80 | 6.65 | % | 0 | 0 | 1.38 | 0.81 | 0.03 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 22.50 | 5.95 | 6.15 | % | 0 | 0 | 1.32 | 0.79 | 0.03 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 23.00 | 5.55 | 5.80 | 7.87 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.77 | 0.04 | -0.07 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 23.50 | 5.20 | 5.45 | % | 0 | 0 | 1.28 | 0.75 | 0.04 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 24.00 | 4.90 | 5.10 | 4.20 | +0.79 | +23.17% | 5 | 6 | 1.15 | 0.73 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 24.50 | 4.55 | 4.70 | % | 0 | 0 | 1.25 | 0.71 | 0.04 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 25.00 | 4.25 | 4.35 | 5.10 | +2.05 | +67.22% | 12 | 19 | 1.24 | 0.68 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 25.50 | 3.90 | 4.05 | % | 0 | 0 | 1.21 | 0.66 | 0.05 | -0.08 | 4/7/2025 11:58:55 AM EST | |||
| 26.00 | 3.65 | 3.75 | 3.55 | +0.86 | +31.97% | 23 | 36 | 1.22 | 0.63 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 26.50 | 3.25 | 3.50 | 3.39 | % | 6 | 0 | 1.20 | 0.61 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 27.00 | 3.10 | 3.30 | 3.25 | +1.14 | +54.03% | 8 | 28 | 1.20 | 0.58 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 27.50 | 2.84 | 2.99 | 2.65 | % | 46 | 0 | 1.17 | 0.55 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 28.00 | 2.49 | 2.75 | 2.42 | +0.48 | +24.75% | 23 | 41 | 1.18 | 0.52 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 28.50 | 2.36 | 2.59 | 2.13 | % | 6 | 0 | 1.15 | 0.49 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 29.00 | 2.06 | 2.32 | 2.20 | +0.82 | +59.42% | 21 | 43 | 1.15 | 0.47 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 29.50 | 1.92 | 2.13 | 1.54 | % | 1 | 0 | 1.13 | 0.44 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 30.00 | 1.66 | 1.94 | 1.65 | +0.39 | +30.96% | 213 | 6,090 | 1.14 | 0.41 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 30.50 | 1.63 | 1.75 | 1.59 | +0.73 | +84.89% | 21 | 68 | 1.13 | 0.38 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 31.00 | 1.32 | 1.55 | 1.34 | +0.56 | +71.80% | 12 | 78 | 1.13 | 0.36 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 31.50 | 1.27 | 1.42 | 1.27 | +0.45 | +54.88% | 11 | 107 | 1.11 | 0.33 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 32.00 | 1.16 | 1.28 | 1.20 | +0.50 | +71.43% | 15 | 111 | 1.10 | 0.31 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 32.50 | 1.04 | 1.16 | 1.02 | +0.48 | +88.89% | 32 | 250 | 1.08 | 0.29 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 33.00 | 0.93 | 1.04 | 0.87 | +0.37 | +74.00% | 45 | 389 | 1.09 | 0.26 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 33.50 | 0.83 | 0.95 | 0.70 | +0.27 | +62.80% | 26 | 93 | 1.09 | 0.24 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 34.00 | 0.74 | 0.89 | 0.75 | +0.33 | +78.58% | 68 | 451 | 1.08 | 0.22 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 34.50 | 0.64 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 34 | 1.08 | 0.21 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 35.00 | 0.54 | 0.65 | 0.60 | +0.26 | +76.48% | 73 | 477 | 1.06 | 0.19 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 35.50 | 0.47 | 0.57 | 0.52 | +0.22 | +73.34% | 1 | 1,081 | 1.06 | 0.17 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 36.00 | 0.41 | 0.63 | 0.45 | +0.15 | +50.00% | 14 | 191 | 1.08 | 0.16 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 36.50 | 0.35 | 0.51 | 0.40 | +0.17 | +73.92% | 16 | 182 | 1.04 | 0.14 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 37.00 | 0.31 | 0.40 | 0.25 | +0.01 | +4.17% | 39 | 2,024 | 1.03 | 0.13 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 37.50 | 0.00 | 0.53 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.12 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 38.00 | 0.24 | 0.36 | 0.26 | +0.07 | +36.85% | 14 | 198 | 1.03 | 0.11 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 38.50 | 0.20 | 0.37 | 0.20 | +0.07 | +53.85% | 6 | 42 | 1.04 | 0.10 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 39.00 | 0.17 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 54 | 1.02 | 0.09 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 39.50 | 0.00 | 0.33 | 0.59 | 0.00 | 0.00% | 0 | 80 | 1.10 | 0.08 | 0.02 | -0.03 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.26 | 0.20 | +0.05 | +33.34% | 97 | 947 | 1.11 | 0.07 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 40.50 | 0.00 | 0.24 | 0.15 | +0.05 | +50.00% | 1 | 46 | 1.12 | 0.07 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 41.00 | 0.08 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 78 | 1.06 | 0.06 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 41.50 | 0.06 | 0.38 | 0.45 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.06 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 42.00 | 0.00 | 0.87 | 0.28 | -0.57 | -67.06% | 3 | 91 | 1.70 | 0.05 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 42.50 | 0.00 | 0.48 | 0.85 | 0.00 | 0.00% | 0 | 24 | 1.46 | 0.04 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 43.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 34 | 2.46 | 0.04 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 43.50 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.96 | 0.04 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 44.00 | 0.01 | 0.89 | 0.45 | 0.00 | 0.00% | 0 | 63 | 1.33 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 44.50 | 0.00 | 1.32 | 0.16 | 0.00 | 0.00% | 0 | 33 | 2.11 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 45.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 83 | 2.01 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 45.50 | 0.00 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.70 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 4/7/2025 11:58:55 AM EST |
| 46.00 | 0.00 | 0.61 | 0.30 | 0.00 | 0.00% | 0 | 34 | 1.74 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 47.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 46 | 1.23 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 48.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 2 | 27 | 2.29 | 0.01 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 50.00 | 0.04 | 0.44 | 0.12 | +0.07 | +140.00% | 4 | 1,948 | 1.48 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 55.00 | 0.00 | 1.99 | 0.01 | -0.04 | -80.00% | 32 | 85 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 13.00 | 0.01 | 0.26 | % | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 14.00 | 0.02 | 0.90 | % | 0 | 0 | 2.09 | -0.02 | 0.00 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 15.00 | 0.01 | 0.33 | 0.12 | % | 2 | 0 | 1.53 | -0.03 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 16.00 | 0.03 | 0.28 | % | 0 | 0 | 1.37 | -0.04 | 0.01 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 17.00 | 0.23 | 0.27 | 0.33 | -0.04 | -10.82% | 7 | 15 | 1.49 | -0.06 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 18.00 | 0.31 | 0.35 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.07 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 19.00 | 0.42 | 0.47 | 0.57 | -0.09 | -13.64% | 3 | 19 | 1.42 | -0.10 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 19.50 | 0.48 | 0.55 | % | 0 | 0 | 1.39 | -0.11 | 0.02 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 20.00 | 0.54 | 0.62 | 0.47 | -0.25 | -34.73% | 26 | 54 | 1.37 | -0.12 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 20.50 | 0.61 | 0.71 | % | 0 | 0 | 1.36 | -0.14 | 0.02 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 21.00 | 0.69 | 0.95 | 0.60 | -0.45 | -42.86% | 2 | 48 | 1.38 | -0.15 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 21.50 | 0.67 | 1.05 | % | 0 | 0 | 1.34 | -0.17 | 0.03 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 22.00 | 0.89 | 1.13 | 0.98 | -0.25 | -20.33% | 11 | 100 | 1.30 | -0.19 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 22.50 | 0.99 | 1.13 | 1.09 | % | 11 | 0 | 1.30 | -0.21 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 23.00 | 1.09 | 1.27 | 0.99 | -0.69 | -41.08% | 26 | 1,118 | 1.31 | -0.23 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 23.50 | 1.18 | 1.39 | 1.38 | % | 12 | 0 | 1.29 | -0.25 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 24.00 | 1.30 | 1.53 | 1.33 | -0.57 | -30.00% | 13 | 1,299 | 1.25 | -0.27 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 24.50 | 1.58 | 1.70 | 1.39 | % | 3 | 0 | 1.25 | -0.29 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 25.00 | 1.74 | 1.93 | 1.85 | -0.34 | -15.53% | 25 | 1,626 | 1.23 | -0.32 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 25.50 | 1.92 | 2.20 | 1.83 | % | 13 | 0 | 1.22 | -0.34 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 26.00 | 2.12 | 2.27 | 2.20 | -0.70 | -24.14% | 25 | 229 | 1.19 | -0.37 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 26.50 | 2.30 | 2.49 | 2.63 | % | 3 | 0 | 1.20 | -0.39 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 27.00 | 2.55 | 2.73 | 2.65 | -0.85 | -24.29% | 18 | 154 | 1.20 | -0.42 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 27.50 | 2.78 | 2.98 | 2.62 | % | 4 | 0 | 1.17 | -0.45 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 28.00 | 3.05 | 3.25 | 3.35 | -0.72 | -17.69% | 140 | 1,348 | 1.16 | -0.48 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 28.50 | 3.30 | 3.55 | % | 0 | 0 | 1.13 | -0.51 | 0.06 | -0.08 | 4/7/2025 11:58:55 AM EST | |||
| 29.00 | 3.60 | 3.80 | 3.75 | -0.95 | -20.22% | 12 | 182 | 1.13 | -0.53 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 29.50 | 3.90 | 4.15 | % | 0 | 0 | 1.11 | -0.56 | 0.06 | -0.08 | 4/7/2025 11:58:55 AM EST | |||
| 30.00 | 4.20 | 4.45 | 4.52 | -0.80 | -15.04% | 45 | 2,457 | 1.12 | -0.59 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 30.50 | 4.55 | 4.75 | 4.45 | -1.50 | -25.21% | 49 | 75 | 1.11 | -0.62 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 31.00 | 4.90 | 5.10 | 4.89 | -1.14 | -18.91% | 10 | 190 | 1.10 | -0.64 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 31.50 | 5.25 | 5.45 | 4.80 | 0.00 | 0.00% | 3 | 37 | 1.09 | -0.67 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 32.00 | 5.60 | 5.80 | 5.40 | -1.76 | -24.59% | 12 | 234 | 1.07 | -0.69 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 32.50 | 5.95 | 6.20 | 8.00 | +0.72 | +9.89% | 3 | 85 | 1.06 | -0.71 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 33.00 | 6.30 | 6.75 | 9.07 | +1.22 | +15.55% | 4 | 72 | 1.05 | -0.74 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 33.50 | 6.70 | 7.00 | 6.42 | -1.33 | -17.17% | 4 | 26 | 1.05 | -0.76 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 34.00 | 7.05 | 7.40 | 7.55 | -1.09 | -12.62% | 35 | 920 | 1.04 | -0.78 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 34.50 | 7.55 | 7.90 | 6.45 | 0.00 | 0.00% | 0 | 24 | 1.01 | -0.79 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 35.00 | 7.90 | 8.25 | 8.33 | -1.77 | -17.53% | 2 | 6,085 | 1.03 | -0.81 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 35.50 | 8.35 | 8.65 | 6.74 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.83 | 0.04 | -0.05 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 36.00 | 8.75 | 9.20 | 11.63 | +1.93 | +19.90% | 1 | 26 | 1.01 | -0.84 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 36.50 | 9.25 | 9.55 | 11.65 | 0.00 | 0.00% | 0 | 56 | 0.96 | -0.86 | 0.04 | -0.04 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 37.00 | 9.65 | 10.00 | 12.75 | 0.00 | 0.00% | 0 | 40 | 0.97 | -0.87 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 37.50 | 10.05 | 10.50 | 8.03 | 0.00 | 0.00% | 0 | 14 | 1.27 | -0.88 | 0.03 | -0.04 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 38.00 | 10.40 | 11.25 | 10.36 | -1.89 | -15.43% | 1 | 49 | 0.90 | -0.89 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 38.50 | 10.25 | 12.25 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.90 | 0.03 | -0.03 | 3/28/2025 | 4/7/2025 11:58:55 AM EST |
| 39.00 | 11.15 | 12.65 | 12.50 | -0.95 | -7.07% | 1 | 33 | 1.64 | -0.91 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 39.50 | 11.25 | 13.35 | 9.89 | 0.00 | 0.00% | 0 | 4 | 1.78 | -0.92 | 0.02 | -0.03 | 3/28/2025 | 4/7/2025 11:58:55 AM EST |
| 40.00 | 12.05 | 13.65 | 15.30 | 0.00 | 0.00% | 0 | 35 | 1.60 | -0.93 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 40.50 | 12.25 | 14.10 | 11.00 | 0.00 | 0.00% | 0 | 7 | 1.77 | -0.93 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 41.00 | 13.05 | 14.60 | 8.96 | 0.00 | 0.00% | 0 | 33 | 1.75 | -0.94 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 41.50 | 13.25 | 15.30 | % | 0 | 0 | 1.92 | -0.94 | 0.02 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 42.00 | 13.40 | 15.70 | 14.15 | +0.28 | +2.02% | 1 | 24 | 1.81 | -0.95 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 42.50 | 13.85 | 16.20 | 11.45 | 0.00 | 0.00% | 0 | 5 | 1.93 | -0.96 | 0.01 | -0.02 | 3/13/2025 | 4/7/2025 11:58:55 AM EST |
| 43.00 | 14.75 | 16.75 | 14.55 | 0.00 | 0.00% | 0 | 3 | 2.02 | -0.96 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 43.50 | 14.60 | 17.20 | 11.42 | 0.00 | 0.00% | 0 | 8 | 1.99 | -0.96 | 0.01 | -0.02 | 3/27/2025 | 4/7/2025 11:58:55 AM EST |
| 44.00 | 16.10 | 17.50 | 18.22 | 0.00 | 0.00% | 0 | 21 | 1.88 | -0.97 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 44.50 | 16.25 | 18.20 | 13.07 | 0.00 | 0.00% | 0 | 0 | 2.05 | -0.97 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 45.00 | 16.90 | 18.50 | 16.80 | 0.00 | 0.00% | 0 | 18 | 2.00 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 45.50 | 17.20 | 19.20 | 17.11 | 0.00 | 0.00% | 0 | 5 | 2.05 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 46.00 | 17.75 | 19.65 | 16.35 | 0.00 | 0.00% | 0 | 13 | 2.11 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 47.00 | 18.85 | 20.60 | 12.75 | 0.00 | 0.00% | 0 | 3 | 2.01 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 4/7/2025 11:58:55 AM EST |
| 48.00 | 19.85 | 21.50 | 19.33 | 0.00 | 0.00% | 0 | 1 | 2.09 | -0.99 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 50.00 | 22.30 | 22.85 | 23.35 | 0.00 | 0.00% | 0 | 420 | 1.81 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 55.00 | 26.45 | 28.85 | 21.91 | 0.00 | 0.00% | 0 | 2 | 2.81 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 11:58:55 AM EST |