Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $41.18 as of 4/18/2025 8:58:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 21.15 | 24.90 | 23.70 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:51 PM EST |
| 19.00 | 20.50 | 22.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 20.00 | 20.25 | 21.50 | 21.15 | 0.00 | 0.00% | 0 | 25 | 2.70 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 21.00 | 18.95 | 20.55 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 22.00 | 18.00 | 19.70 | 14.30 | 0.00 | 0.00% | 0 | 8 | 2.51 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 22.50 | 17.65 | 19.00 | 18.65 | 0.00 | 0.00% | 0 | 17 | 2.89 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 23.00 | 16.75 | 18.55 | 17.15 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 24.00 | 15.85 | 17.55 | 20.15 | 0.00 | 0.00% | 0 | 13 | 2.08 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 25.00 | 15.00 | 16.50 | 15.88 | 0.00 | 0.00% | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 26.00 | 14.00 | 15.65 | 14.90 | 0.00 | 0.00% | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 27.00 | 12.65 | 14.55 | 13.52 | 0.00 | 0.00% | 0 | 17 | 1.87 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 27.50 | 13.40 | 14.15 | 13.91 | +0.51 | +3.81% | 2 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 28.00 | 12.90 | 13.60 | 12.55 | 0.00 | 0.00% | 0 | 19 | 1.65 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 28.50 | 12.20 | 13.25 | 7.65 | 0.00 | 0.00% | 0 | 23 | 1.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 29.00 | 11.80 | 12.70 | 11.50 | 0.00 | 0.00% | 0 | 18 | 1.60 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 29.50 | 11.30 | 12.20 | 11.10 | 0.00 | 0.00% | 0 | 16 | 1.73 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 30.00 | 11.05 | 11.60 | 11.19 | +0.61 | +5.77% | 15 | 145 | 1.47 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 30.50 | 10.20 | 11.25 | 5.75 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.99 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 31.00 | 9.95 | 10.60 | 10.65 | +1.30 | +13.91% | 2 | 5 | 1.53 | 0.98 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 31.50 | 9.60 | 10.00 | 10.06 | +0.76 | +8.18% | 11 | 58 | 1.51 | 0.98 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 32.00 | 8.90 | 9.80 | 10.21 | 0.00 | 0.00% | 0 | 85 | 1.29 | 0.97 | 0.01 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 32.50 | 8.35 | 9.40 | 9.16 | 0.00 | 0.00% | 0 | 45 | 1.42 | 0.96 | 0.01 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 33.00 | 8.15 | 8.65 | 8.51 | +0.06 | +0.71% | 5,025 | 5,042 | 1.11 | 0.96 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 33.50 | 7.30 | 8.15 | 7.40 | 0.00 | 0.00% | 0 | 23 | 1.10 | 0.96 | 0.02 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 34.00 | 7.05 | 7.50 | 7.44 | +0.49 | +7.05% | 22 | 244 | 1.09 | 0.95 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 34.50 | 6.55 | 7.30 | 7.04 | -3.11 | -30.64% | 5 | 32 | 1.12 | 0.94 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 35.00 | 6.20 | 6.45 | 6.41 | +0.64 | +11.10% | 75 | 935 | 0.70 | 0.93 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 35.50 | 5.60 | 6.25 | 5.08 | -0.72 | -12.42% | 7 | 178 | 0.74 | 0.91 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 36.00 | 5.40 | 5.85 | 5.45 | +0.40 | +7.93% | 44 | 206 | 0.95 | 0.90 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 36.50 | 4.85 | 5.90 | 4.32 | -1.18 | -21.46% | 14 | 167 | 1.04 | 0.88 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 37.00 | 4.50 | 4.65 | 4.61 | +0.24 | +5.50% | 40 | 4,225 | 0.72 | 0.86 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 37.50 | 3.50 | 4.20 | 4.49 | +0.58 | +14.84% | 69 | 202 | 0.48 | 0.83 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 38.00 | 3.65 | 3.80 | 3.62 | -0.03 | -0.83% | 195 | 6,138 | 0.71 | 0.80 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 38.50 | 3.25 | 3.40 | 3.30 | +0.02 | +0.61% | 96 | 142 | 0.69 | 0.77 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 39.00 | 2.91 | 3.00 | 2.92 | -0.01 | -0.35% | 197 | 705 | 0.66 | 0.73 | 0.08 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 39.50 | 2.56 | 2.63 | 2.63 | -0.02 | -0.76% | 73 | 152 | 0.67 | 0.69 | 0.09 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 40.00 | 2.22 | 2.29 | 2.26 | -0.02 | -0.88% | 1,546 | 5,286 | 0.66 | 0.64 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 40.50 | 1.92 | 1.99 | 1.92 | -0.13 | -6.35% | 1,013 | 395 | 0.65 | 0.59 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 41.00 | 1.65 | 1.71 | 1.68 | -0.10 | -5.62% | 1,759 | 1,660 | 0.64 | 0.54 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 41.50 | 1.38 | 1.45 | 1.43 | -0.10 | -6.54% | 1,318 | 661 | 0.64 | 0.49 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 42.00 | 1.17 | 1.23 | 1.18 | -0.13 | -9.93% | 3,678 | 1,799 | 0.63 | 0.44 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 42.50 | 0.97 | 1.00 | 0.98 | -0.15 | -13.28% | 1,226 | 353 | 0.62 | 0.39 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 43.00 | 0.80 | 0.83 | 0.84 | -0.16 | -16.00% | 2,997 | 3,096 | 0.62 | 0.34 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 43.50 | 0.48 | 0.69 | 0.66 | -0.16 | -19.52% | 487 | 745 | 0.62 | 0.29 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 44.00 | 0.54 | 0.56 | 0.54 | -0.16 | -22.86% | 4,393 | 3,330 | 0.62 | 0.25 | 0.09 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 44.50 | 0.42 | 0.46 | 0.43 | -0.17 | -28.34% | 1,288 | 1,171 | 0.62 | 0.21 | 0.08 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 45.00 | 0.34 | 0.37 | 0.38 | -0.11 | -22.45% | 4,812 | 7,165 | 0.62 | 0.17 | 0.07 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 45.50 | 0.27 | 0.29 | 0.28 | -0.15 | -34.89% | 920 | 724 | 0.62 | 0.15 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 46.00 | 0.23 | 0.24 | 0.23 | -0.10 | -30.31% | 639 | 5,803 | 0.63 | 0.12 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 46.50 | 0.18 | 0.21 | 0.19 | -0.12 | -38.71% | 115 | 187 | 0.63 | 0.10 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 47.00 | 0.14 | 0.17 | 0.17 | -0.11 | -39.29% | 353 | 4,124 | 0.64 | 0.09 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 47.50 | 0.12 | 0.15 | 0.13 | -0.10 | -43.48% | 255 | 463 | 0.65 | 0.07 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 48.00 | 0.10 | 0.12 | 0.12 | -0.06 | -33.34% | 2,504 | 4,287 | 0.66 | 0.06 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 48.50 | 0.08 | 0.11 | 0.09 | -0.07 | -43.75% | 468 | 340 | 0.67 | 0.05 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 49.00 | 0.07 | 0.21 | 0.09 | -0.05 | -35.72% | 77 | 2,602 | 0.78 | 0.05 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 49.50 | 0.05 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.04 | 0.02 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 1,925 | 11,147 | 0.71 | 0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 51.00 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 56 | 1,406 | 0.75 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 52.00 | 0.02 | 0.44 | 0.05 | -0.04 | -44.45% | 67 | 1,160 | 1.45 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 53.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 93 | 1,697 | 0.83 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 54.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 35 | 1,177 | 0.89 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 127 | 1,091 | 0.86 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 300 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.30 | 0.03 | -0.01 | -25.00% | 4 | 187 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 58.00 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 74 | 183 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 59.00 | 0.01 | 0.02 | 0.06 | +0.03 | +100.00% | 69 | 440 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 60.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 7 | 5,033 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 1,000 | 924 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 284 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 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 | 0.02 | 0.01 | -0.01 | -50.00% | 350 | 1,736 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 110 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.04 | +0.02 | +100.00% | 1 | 156 | 2.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 8 | 3.21 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.47 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.91 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.78 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.58 | 0.03 | +0.01 | +50.00% | 2 | 81 | 2.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 191 | 86 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 4 | 97 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 27.00 | 0.01 | 0.02 | 0.03 | -0.05 | -62.50% | 13 | 347 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.30 | 0.02 | -0.02 | -50.00% | 1,427 | 511 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.68 | 0.62 | 0.00 | 0.00% | 0 | 60 | 2.02 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 8 | 100 | 1.07 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 29.50 | 0.01 | 0.26 | 0.08 | -0.05 | -38.47% | 5 | 60 | 1.06 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 254 | 1,072 | 1.03 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 32 | 1.10 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 31.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 20 | 304 | 1.04 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 31.50 | 0.02 | 0.56 | 0.14 | 0.00 | 0.00% | 3 | 101 | 1.68 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 32.00 | 0.06 | 0.07 | 0.07 | -0.09 | -56.25% | 226 | 7,145 | 0.93 | -0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 220 | 0.92 | -0.04 | 0.01 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.13 | 0.10 | -0.10 | -50.00% | 329 | 2,254 | 0.89 | -0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 33.50 | 0.05 | 0.15 | 0.09 | -0.11 | -55.00% | 104 | 163 | 0.85 | -0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 34.00 | 0.11 | 0.13 | 0.12 | -0.15 | -55.56% | 132 | 984 | 0.84 | -0.05 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 34.50 | 0.13 | 0.15 | 0.15 | -0.16 | -51.62% | 17 | 99 | 0.82 | -0.06 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 35.00 | 0.16 | 0.18 | 0.17 | -0.16 | -48.49% | 2,819 | 1,067 | 0.80 | -0.07 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 35.50 | 0.19 | 0.21 | 0.19 | -0.25 | -56.82% | 331 | 210 | 0.78 | -0.09 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 36.00 | 0.23 | 0.25 | 0.24 | -0.22 | -47.83% | 1,134 | 1,629 | 0.76 | -0.10 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 36.50 | 0.28 | 0.30 | 0.29 | -0.25 | -46.30% | 703 | 406 | 0.75 | -0.12 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 37.00 | 0.34 | 0.35 | 0.36 | -0.32 | -47.06% | 299 | 1,182 | 0.73 | -0.14 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 37.50 | 0.41 | 0.44 | 0.41 | -0.30 | -42.26% | 489 | 344 | 0.71 | -0.17 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 38.00 | 0.49 | 0.52 | 0.51 | -0.34 | -40.00% | 1,230 | 2,972 | 0.70 | -0.20 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 38.50 | 0.59 | 0.62 | 0.60 | -0.36 | -37.50% | 130 | 725 | 0.69 | -0.23 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 39.00 | 0.72 | 0.73 | 0.72 | -0.43 | -37.40% | 530 | 2,565 | 0.67 | -0.27 | 0.08 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 39.50 | 0.86 | 0.87 | 0.92 | -0.42 | -31.35% | 1,085 | 513 | 0.66 | -0.31 | 0.09 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 40.00 | 1.02 | 1.06 | 1.03 | -0.55 | -34.81% | 3,388 | 3,798 | 0.65 | -0.36 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 40.50 | 1.22 | 1.25 | 1.23 | -0.51 | -29.31% | 1,112 | 889 | 0.65 | -0.41 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 41.00 | 1.43 | 1.47 | 1.45 | -0.55 | -27.50% | 1,394 | 555 | 0.64 | -0.46 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 41.50 | 1.67 | 1.73 | 1.71 | -0.55 | -24.34% | 1,285 | 443 | 0.63 | -0.51 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 42.00 | 1.93 | 2.00 | 1.98 | -0.59 | -22.96% | 6,970 | 2,404 | 0.63 | -0.56 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 42.50 | 2.23 | 2.31 | 2.23 | -0.62 | -21.76% | 69 | 507 | 0.62 | -0.61 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 43.00 | 2.54 | 2.67 | 2.66 | -0.51 | -16.09% | 284 | 1,477 | 0.62 | -0.66 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 43.50 | 2.89 | 3.00 | 2.87 | -1.03 | -26.41% | 50 | 170 | 0.62 | -0.71 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 44.00 | 3.25 | 3.40 | 3.30 | -0.62 | -15.82% | 321 | 4,860 | 0.61 | -0.75 | 0.09 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 44.50 | 3.65 | 3.80 | 3.81 | -0.94 | -19.79% | 40 | 507 | 0.61 | -0.79 | 0.08 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 45.00 | 4.05 | 4.20 | 4.25 | -0.45 | -9.58% | 154 | 600 | 0.63 | -0.83 | 0.07 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 45.50 | 4.35 | 4.90 | 5.10 | 0.00 | 0.00% | 22 | 58 | 0.73 | -0.85 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 46.00 | 4.95 | 5.15 | 4.60 | -1.10 | -19.30% | 31 | 8,617 | 0.63 | -0.88 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 46.50 | 5.00 | 5.55 | 6.05 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.90 | 0.05 | -0.04 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 47.00 | 5.80 | 6.30 | 5.85 | -0.68 | -10.42% | 7 | 120 | 0.77 | -0.91 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 47.50 | 5.90 | 6.95 | 3.72 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.93 | 0.04 | -0.04 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 48.00 | 6.70 | 7.35 | 6.64 | -1.16 | -14.88% | 5 | 191 | 0.81 | -0.94 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 48.50 | 7.00 | 7.90 | 4.85 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.95 | 0.03 | -0.03 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 49.00 | 7.45 | 8.25 | 8.55 | +0.58 | +7.28% | 1 | 63 | 0.84 | -0.95 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 49.50 | 7.90 | 8.85 | % | 0 | 0 | 0.97 | -0.96 | 0.02 | -0.03 | 4/17/2025 3:59:51 PM EST | |||
| 50.00 | 8.65 | 9.10 | 8.38 | +1.08 | +14.80% | 4,532 | 4,112 | 0.91 | -0.97 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 51.00 | 9.60 | 10.25 | 10.70 | 0.00 | 0.00% | 0 | 55 | 1.08 | -0.98 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 52.00 | 10.45 | 11.20 | 10.87 | -0.78 | -6.70% | 1 | 91 | 0.98 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 53.00 | 11.40 | 12.15 | 11.79 | -0.06 | -0.51% | 2 | 42 | 1.04 | -0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 54.00 | 12.40 | 13.25 | 12.15 | 0.00 | 0.00% | 0 | 55 | 1.23 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 55.00 | 13.40 | 14.20 | 13.46 | +2.59 | +23.83% | 9 | 42 | 1.16 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 56.00 | 14.40 | 15.30 | 14.62 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 57.00 | 15.00 | 16.65 | 16.45 | +0.60 | +3.79% | 3 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 58.00 | 16.15 | 17.45 | 16.01 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 59.00 | 17.40 | 18.30 | 18.19 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 60.00 | 18.40 | 19.30 | 19.20 | -2.35 | -10.91% | 1 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 65.00 | 23.35 | 24.25 | 23.80 | -0.05 | -0.21% | 1 | 5 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 27.75 | 29.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |