Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $34.64 as of 4/18/2025 9:13:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 12.10 | 13.15 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 22.50 | 11.60 | 12.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 23.00 | 11.05 | 12.35 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 23.50 | 10.60 | 11.65 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 24.00 | 10.10 | 11.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 24.50 | 9.55 | 10.85 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 9.15 | 10.00 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 25.50 | 8.65 | 9.80 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 26.00 | 8.10 | 9.25 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 26.50 | 7.60 | 8.80 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 27.00 | 7.25 | 8.10 | % | 0 | 0 | 1.32 | 0.96 | 0.02 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 27.50 | 6.70 | 7.65 | % | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 28.00 | 6.15 | 7.20 | % | 0 | 0 | 1.11 | 0.95 | 0.02 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 28.50 | 5.85 | 6.65 | % | 0 | 0 | 1.15 | 0.93 | 0.03 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 29.00 | 5.45 | 6.40 | 5.55 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.92 | 0.03 | -0.04 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 29.50 | 5.00 | 5.90 | % | 0 | 0 | 1.29 | 0.89 | 0.04 | -0.05 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 4.70 | 5.05 | 4.05 | 0.00 | 0.00% | 0 | 79 | 0.92 | 0.88 | 0.04 | -0.06 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 30.50 | 4.05 | 4.65 | 3.64 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.86 | 0.05 | -0.06 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 31.00 | 2.48 | 4.15 | 5.21 | 0.00 | 0.00% | 0 | 116 | 1.22 | 0.83 | 0.06 | -0.07 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 31.50 | 1.66 | 3.80 | % | 0 | 0 | 0.47 | 0.80 | 0.07 | -0.07 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 2.67 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.77 | 0.08 | -0.08 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 32.50 | 2.75 | 2.91 | 2.48 | % | 1 | 0 | 0.77 | 0.73 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 33.00 | 2.25 | 2.54 | 2.40 | +0.53 | +28.35% | 25 | 70 | 0.72 | 0.69 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 33.50 | 1.84 | 2.58 | 1.82 | +0.12 | +7.06% | 1 | 163 | 0.83 | 0.64 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.00 | 1.53 | 1.88 | 1.78 | +0.29 | +19.47% | 42 | 116 | 0.71 | 0.59 | 0.11 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.50 | 1.21 | 1.58 | 1.27 | -0.31 | -19.62% | 27 | 666 | 0.62 | 0.53 | 0.11 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 1.18 | 1.32 | 1.20 | -0.01 | -0.83% | 53 | 80 | 0.69 | 0.48 | 0.12 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.50 | 0.92 | 1.07 | 0.85 | -0.36 | -29.76% | 5 | 25 | 0.65 | 0.42 | 0.12 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 36.00 | 0.71 | 0.87 | 0.71 | -0.14 | -16.48% | 206 | 31 | 0.64 | 0.36 | 0.11 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 36.50 | 0.54 | 0.69 | 0.59 | -0.19 | -24.36% | 22 | 46 | 0.66 | 0.30 | 0.11 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 37.00 | 0.36 | 0.52 | 0.48 | -0.05 | -9.44% | 59 | 86 | 0.59 | 0.25 | 0.10 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 37.50 | 0.32 | 0.41 | 0.38 | -0.04 | -9.53% | 101 | 84 | 0.62 | 0.20 | 0.09 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 38.00 | 0.24 | 0.31 | 0.28 | -0.11 | -28.21% | 110 | 484 | 0.62 | 0.16 | 0.08 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 38.50 | 0.13 | 0.37 | 0.21 | -0.05 | -19.24% | 36 | 60 | 0.68 | 0.12 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 39.00 | 0.12 | 0.16 | 0.16 | -0.05 | -23.81% | 59 | 575 | 0.60 | 0.09 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 39.50 | 0.08 | 0.14 | 0.08 | -0.08 | -50.00% | 9 | 96 | 0.61 | 0.07 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 40.00 | 0.06 | 0.10 | 0.05 | -0.05 | -50.00% | 28 | 309 | 0.60 | 0.05 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 40.50 | 0.02 | 0.09 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.04 | 0.03 | -0.01 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.18 | 0.03 | -0.13 | -81.25% | 15 | 220 | 0.67 | 0.03 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 41.50 | 0.02 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.02 | 0.02 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.88 | 0.01 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,360 | 0.96 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.14 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.14 | 0.14 | -0.08 | -36.37% | 2 | 61 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.12 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.14 | 0.10 | +0.05 | +100.00% | 1 | 84 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 46.00 | 0.01 | 0.12 | 0.05 | -0.06 | -54.55% | 5 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 198 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 181 | 1.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.11 | 0.04 | +0.02 | +100.00% | 5 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.11 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.11 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 205 | 67 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.15 | 0.04 | -0.26 | -86.67% | 1 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.16 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.11 | 0.03 | % | 15 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 24.00 | 0.00 | 0.13 | 0.05 | -0.06 | -54.55% | 1 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.18 | 0.07 | -0.01 | -12.50% | 5 | 7 | 1.46 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.16 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 26.00 | 0.02 | 0.19 | 0.10 | -0.10 | -50.00% | 1 | 3 | 1.12 | -0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 27.00 | 0.01 | 0.22 | 0.13 | -0.04 | -23.53% | 17 | 10 | 1.05 | -0.04 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 27.50 | 0.04 | 0.17 | 0.14 | -0.25 | -64.11% | 8 | 1 | 0.97 | -0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 28.00 | 0.10 | 0.21 | 0.17 | -0.19 | -52.78% | 100 | 68 | 1.00 | -0.05 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 28.50 | 0.08 | 0.21 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.07 | 0.03 | -0.04 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 29.00 | 0.15 | 0.27 | 0.17 | -1.16 | -87.22% | 9 | 3 | 0.94 | -0.08 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 29.50 | 0.09 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.11 | 0.04 | -0.05 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.28 | 0.25 | -0.28 | -52.83% | 80 | 376 | 0.77 | -0.12 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 30.50 | 0.21 | 0.33 | 0.31 | % | 11 | 0 | 0.79 | -0.14 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 31.00 | 0.28 | 0.40 | 0.38 | -0.35 | -47.95% | 14 | 278 | 0.74 | -0.17 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 31.50 | 0.31 | 0.49 | 0.47 | -0.11 | -18.97% | 35 | 2 | 0.75 | -0.20 | 0.07 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 32.00 | 0.46 | 0.58 | 0.55 | -0.69 | -55.65% | 38 | 335 | 0.75 | -0.23 | 0.08 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 32.50 | 0.56 | 0.69 | 0.74 | -0.09 | -10.85% | 1 | 329 | 0.75 | -0.27 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 33.00 | 0.75 | 0.83 | 0.81 | -0.47 | -36.72% | 575 | 613 | 0.73 | -0.31 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 33.50 | 0.91 | 1.01 | 1.09 | -0.62 | -36.26% | 43 | 1,929 | 0.72 | -0.36 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.00 | 1.09 | 1.19 | 1.14 | -0.79 | -40.94% | 199 | 664 | 0.71 | -0.41 | 0.11 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.50 | 1.17 | 1.40 | 1.38 | -0.27 | -16.37% | 560 | 9 | 0.69 | -0.47 | 0.11 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 1.52 | 1.64 | 1.76 | -0.96 | -35.30% | 88 | 343 | 0.67 | -0.52 | 0.12 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.50 | 1.73 | 1.94 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.58 | 0.12 | -0.08 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 36.00 | 2.02 | 2.24 | 2.53 | -0.67 | -20.94% | 4 | 100 | 0.61 | -0.64 | 0.11 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 36.50 | 2.32 | 2.60 | 2.79 | +0.40 | +16.74% | 3 | 0 | 0.63 | -0.70 | 0.11 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 37.00 | 2.69 | 2.91 | 2.91 | -0.73 | -20.06% | 17 | 123 | 0.61 | -0.75 | 0.10 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 37.50 | 2.86 | 3.55 | 3.30 | +0.17 | +5.44% | 4 | 99 | 0.62 | -0.80 | 0.09 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 38.00 | 2.38 | 4.30 | 4.08 | 0.00 | 0.00% | 0 | 285 | 0.54 | -0.84 | 0.08 | -0.05 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 38.50 | 2.80 | 5.05 | 4.38 | % | 4 | 0 | 1.13 | -0.88 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 39.00 | 4.25 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 59 | 1.23 | -0.91 | 0.05 | -0.03 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 39.50 | 4.25 | 5.65 | % | 0 | 0 | 1.14 | -0.93 | 0.04 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 5.20 | 6.40 | 5.78 | -0.53 | -8.40% | 14 | 103 | 1.10 | -0.95 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 40.50 | 5.50 | 6.40 | 5.59 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.96 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 41.00 | 6.25 | 6.60 | 6.75 | +0.40 | +6.30% | 1 | 101 | 1.53 | -0.97 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 41.50 | 6.55 | 7.50 | % | 0 | 0 | 1.26 | -0.98 | 0.02 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 6.95 | 7.80 | 7.80 | -1.33 | -14.57% | 5 | 67 | 1.07 | -0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 42.50 | 7.35 | 8.40 | 8.28 | % | 2 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 43.00 | 7.95 | 8.80 | 9.45 | 0.00 | 0.00% | 0 | 12 | 1.29 | -0.99 | 0.01 | 0.00 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 43.50 | 8.45 | 9.45 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 9.10 | 9.65 | 9.87 | +1.07 | +12.16% | 28 | 72 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 44.50 | 9.25 | 10.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 9.80 | 10.75 | 13.93 | 0.00 | 0.00% | 0 | 8 | 1.52 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 46.00 | 10.60 | 12.25 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 47.00 | 11.65 | 13.00 | 12.23 | 0.00 | 0.00% | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 48.00 | 12.95 | 13.95 | 12.73 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 49.00 | 13.00 | 14.95 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:57 PM EST |
| 50.00 | 15.10 | 16.00 | 15.75 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 51.00 | 16.10 | 16.95 | 7.62 | 0.00 | 0.00% | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:57 PM EST |
| 52.00 | 17.00 | 17.90 | 19.56 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 53.00 | 17.95 | 18.85 | 19.47 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 54.00 | 18.95 | 19.95 | 22.95 | 0.00 | 0.00% | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 20.10 | 20.95 | 21.00 | 0.00 | 0.00% | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 20.80 | 22.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 23.75 | 26.70 | 25.86 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 28.40 | 31.55 | 20.53 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:57 PM EST |