Options Chain for UPSTART HLDGS INC COM (UPST) - $40.92 as of 4/18/2025 8:14:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.35 | 20.20 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 24.00 | 14.85 | 18.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 25.00 | 13.85 | 17.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 25.50 | 13.40 | 16.95 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 26.00 | 13.65 | 16.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 26.50 | 13.15 | 16.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 27.00 | 12.65 | 15.65 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 27.50 | 12.15 | 15.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 28.00 | 10.90 | 14.65 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 28.50 | 10.95 | 14.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 29.00 | 9.90 | 13.75 | 9.55 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 29.50 | 9.95 | 13.15 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 30.00 | 9.85 | 11.95 | 9.80 | +0.75 | +8.29% | 11 | 13 | 1.75 | 0.99 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 30.50 | 9.20 | 10.95 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.98 | 0.01 | -0.02 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 31.00 | 8.45 | 11.00 | 8.80 | +0.70 | +8.65% | 11 | 13 | 1.51 | 0.98 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 31.50 | 7.50 | 11.05 | % | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 32.00 | 7.75 | 10.30 | 7.65 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.96 | 0.01 | -0.04 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 32.50 | 7.45 | 9.35 | 8.26 | +1.46 | +21.48% | 11 | 1 | 1.31 | 0.95 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 33.00 | 6.80 | 9.35 | 7.24 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.94 | 0.02 | -0.05 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 33.50 | 6.45 | 8.30 | 7.31 | +1.06 | +16.96% | 12 | 4 | 1.22 | 0.93 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 34.00 | 6.30 | 7.65 | 5.60 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.92 | 0.03 | -0.06 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 34.50 | 6.05 | 7.25 | 4.95 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.90 | 0.03 | -0.07 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 35.00 | 5.95 | 6.60 | 5.55 | +1.17 | +26.72% | 70 | 138 | 0.90 | 0.89 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 35.50 | 5.40 | 6.75 | 4.60 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.87 | 0.04 | -0.08 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 36.00 | 5.25 | 5.55 | 5.40 | +1.10 | +25.59% | 2 | 83 | 0.92 | 0.85 | 0.04 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 36.50 | 4.70 | 5.70 | 4.05 | 0.00 | 0.00% | 0 | 50 | 1.04 | 0.83 | 0.05 | -0.09 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 37.00 | 4.35 | 5.35 | 3.85 | +0.10 | +2.67% | 1 | 33 | 1.05 | 0.80 | 0.05 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 37.50 | 3.20 | 5.25 | 2.71 | 0.00 | 0.00% | 0 | 44 | 0.90 | 0.78 | 0.06 | -0.10 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 38.00 | 2.98 | 3.95 | 3.47 | +1.04 | +42.80% | 134 | 100 | 0.69 | 0.75 | 0.06 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 38.50 | 3.25 | 3.50 | 2.64 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.71 | 0.07 | -0.11 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 39.00 | 2.97 | 3.25 | 2.72 | +0.84 | +44.69% | 109 | 152 | 0.86 | 0.68 | 0.07 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 39.50 | 2.67 | 2.96 | 2.74 | +1.06 | +63.10% | 16 | 20 | 0.86 | 0.64 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 40.00 | 2.38 | 2.60 | 2.35 | +0.35 | +17.50% | 384 | 148 | 0.84 | 0.60 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 40.50 | 2.09 | 2.19 | 2.12 | +0.84 | +65.63% | 52 | 75 | 0.80 | 0.56 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 41.00 | 1.61 | 1.91 | 1.77 | +0.62 | +53.92% | 361 | 127 | 0.79 | 0.52 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 41.50 | 1.39 | 1.74 | 1.45 | +0.35 | +31.82% | 116 | 22 | 0.80 | 0.47 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 42.00 | 1.26 | 1.45 | 1.39 | +0.40 | +40.41% | 503 | 382 | 0.77 | 0.43 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 42.50 | 1.04 | 1.41 | 1.10 | +0.27 | +32.53% | 192 | 1,987 | 0.75 | 0.39 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 43.00 | 0.94 | 1.12 | 1.00 | +0.19 | +23.46% | 401 | 157 | 0.77 | 0.34 | 0.08 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 43.50 | 0.78 | 1.01 | 0.81 | +0.26 | +47.28% | 42 | 17 | 0.78 | 0.30 | 0.08 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 44.00 | 0.64 | 0.71 | 0.65 | +0.22 | +51.17% | 345 | 327 | 0.73 | 0.26 | 0.07 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 44.50 | 0.40 | 0.59 | 0.53 | +0.19 | +55.89% | 88 | 111 | 0.68 | 0.23 | 0.07 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 45.00 | 0.42 | 0.50 | 0.40 | +0.11 | +37.94% | 163 | 463 | 0.71 | 0.19 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 45.50 | 0.34 | 0.40 | 0.34 | +0.07 | +25.93% | 46 | 155 | 0.71 | 0.17 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 46.00 | 0.24 | 0.32 | 0.29 | +0.05 | +20.84% | 284 | 309 | 0.69 | 0.14 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 46.50 | 0.22 | 0.26 | 0.20 | -0.07 | -25.93% | 3 | 12 | 0.70 | 0.12 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 47.00 | 0.17 | 0.29 | 0.18 | 0.00 | 0.00% | 64 | 88 | 0.74 | 0.10 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 47.50 | 0.14 | 0.23 | 0.12 | % | 3 | 0 | 0.73 | 0.08 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST | |
| 48.00 | 0.11 | 0.13 | 0.13 | +0.03 | +30.00% | 103 | 219 | 0.70 | 0.07 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 48.50 | 0.09 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.06 | 0.03 | -0.03 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 49.00 | 0.03 | 0.44 | 0.06 | -0.11 | -64.71% | 20 | 23 | 0.99 | 0.05 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 49.50 | 0.03 | 0.50 | % | 0 | 0 | 1.08 | 0.04 | 0.02 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 50.00 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 601 | 639 | 0.76 | 0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 51.00 | 0.01 | 0.07 | 0.04 | -0.03 | -42.86% | 1 | 510 | 0.71 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 52.00 | 0.01 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 110 | 0.93 | 0.01 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 7 | 86 | 0.88 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.10 | 0.02 | -0.28 | -93.34% | 55 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 113 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 25 | 512 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 32 | 1.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 51 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.29 | 0.77 | 0.00 | 0.00% | 0 | 27 | 2.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 24 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 38 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 16 | 314 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.31 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.05 | -0.46 | -90.20% | 10 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.34 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 28.00 | 0.01 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 28.50 | 0.01 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 35 | 1.78 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 29.00 | 0.02 | 0.36 | 0.68 | 0.00 | 0.00% | 0 | 18 | 1.72 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 29.50 | 0.02 | 0.37 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 30.00 | 0.03 | 0.10 | 0.05 | -0.13 | -72.23% | 323 | 412 | 1.09 | -0.01 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 30.50 | 0.03 | 0.34 | 0.43 | 0.00 | 0.00% | 0 | 10 | 1.50 | -0.02 | 0.01 | -0.02 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 31.00 | 0.03 | 0.18 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.02 | 0.01 | -0.03 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 31.50 | 0.04 | 0.16 | 1.66 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.03 | 0.01 | -0.03 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 32.00 | 0.05 | 0.15 | 0.16 | -0.10 | -38.47% | 2 | 42 | 0.98 | -0.04 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 32.50 | 0.11 | 0.16 | 0.15 | -0.03 | -16.67% | 4 | 18 | 1.03 | -0.05 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 33.00 | 0.13 | 0.18 | 0.15 | -0.25 | -62.50% | 15 | 1,982 | 0.97 | -0.06 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 33.50 | 0.14 | 0.21 | 0.18 | -0.42 | -70.00% | 7 | 15 | 0.94 | -0.07 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 34.00 | 0.18 | 0.24 | 0.21 | -0.23 | -52.28% | 11 | 28 | 0.93 | -0.08 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 34.50 | 0.19 | 0.27 | 0.23 | -0.42 | -64.62% | 19 | 54 | 0.88 | -0.10 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 35.00 | 0.26 | 0.30 | 0.30 | -0.60 | -66.67% | 85 | 178 | 0.88 | -0.11 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 35.50 | 0.15 | 0.36 | 0.37 | -0.48 | -56.48% | 12 | 3 | 0.80 | -0.13 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 36.00 | 0.38 | 0.45 | 0.40 | -0.70 | -63.64% | 36 | 96 | 0.87 | -0.15 | 0.04 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 36.50 | 0.41 | 0.52 | 0.53 | -0.77 | -59.24% | 16 | 42 | 0.85 | -0.17 | 0.05 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 37.00 | 0.56 | 0.60 | 0.60 | -0.70 | -53.85% | 74 | 61 | 0.84 | -0.20 | 0.05 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 37.50 | 0.64 | 0.73 | 0.76 | -0.83 | -52.21% | 75 | 55 | 0.83 | -0.22 | 0.06 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 38.00 | 0.59 | 0.99 | 0.87 | -1.09 | -55.62% | 78 | 152 | 0.87 | -0.25 | 0.06 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 38.50 | 0.85 | 1.00 | 0.94 | -1.06 | -53.00% | 19 | 11 | 0.82 | -0.29 | 0.07 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 39.00 | 0.87 | 1.14 | 1.13 | -1.17 | -50.87% | 54 | 132 | 0.81 | -0.32 | 0.07 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 39.50 | 1.05 | 1.48 | 1.35 | -1.33 | -49.63% | 16 | 10 | 0.84 | -0.36 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 40.00 | 1.22 | 1.55 | 1.56 | -1.44 | -48.00% | 393 | 215 | 0.80 | -0.40 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 40.50 | 1.45 | 1.74 | 1.69 | -1.16 | -40.71% | 20 | 24 | 0.78 | -0.44 | 0.08 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 41.00 | 1.74 | 1.92 | 1.99 | -0.61 | -23.47% | 38 | 18 | 0.76 | -0.48 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 41.50 | 1.99 | 2.28 | 2.32 | -0.25 | -9.73% | 18 | 3 | 0.77 | -0.53 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 42.00 | 2.28 | 2.52 | 2.56 | -0.59 | -18.73% | 19 | 45 | 0.75 | -0.57 | 0.09 | -0.12 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 42.50 | 2.48 | 2.82 | 2.94 | -0.66 | -18.34% | 1 | 15 | 0.71 | -0.61 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 43.00 | 2.90 | 3.10 | 3.10 | -1.15 | -27.06% | 32 | 294 | 0.71 | -0.66 | 0.08 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 43.50 | 2.87 | 3.50 | % | 0 | 0 | 0.62 | -0.70 | 0.08 | -0.10 | 4/17/2025 3:59:52 PM EST | |||
| 44.00 | 2.94 | 3.90 | 4.25 | -0.35 | -7.61% | 2 | 71 | 0.71 | -0.74 | 0.07 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 44.50 | 2.77 | 4.25 | % | 0 | 0 | 0.39 | -0.77 | 0.07 | -0.08 | 4/17/2025 3:59:52 PM EST | |||
| 45.00 | 4.20 | 5.00 | 5.09 | -1.77 | -25.81% | 2 | 48 | 0.72 | -0.81 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 45.50 | 4.55 | 5.20 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.83 | 0.06 | -0.07 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 46.00 | 4.80 | 5.55 | 6.30 | 0.00 | 0.00% | 0 | 52 | 0.96 | -0.86 | 0.05 | -0.06 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 46.50 | 5.45 | 6.20 | % | 0 | 0 | 0.86 | -0.88 | 0.05 | -0.05 | 4/17/2025 3:59:52 PM EST | |||
| 47.00 | 5.45 | 7.00 | 8.95 | 0.00 | 0.00% | 0 | 106 | 1.12 | -0.90 | 0.04 | -0.05 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 47.50 | 5.80 | 7.65 | % | 0 | 0 | 1.22 | -0.92 | 0.04 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 48.00 | 6.70 | 9.20 | 8.25 | 0.00 | 0.00% | 0 | 17 | 1.27 | -0.93 | 0.03 | -0.04 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 48.50 | 5.90 | 9.75 | % | 0 | 0 | 1.48 | -0.94 | 0.03 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 49.00 | 7.15 | 9.40 | 8.45 | 0.00 | 0.00% | 0 | 65 | 1.39 | -0.95 | 0.02 | -0.02 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 49.50 | 6.85 | 10.70 | % | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 50.00 | 8.75 | 9.65 | 12.22 | 0.00 | 0.00% | 0 | 25 | 1.26 | -0.97 | 0.02 | -0.02 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 51.00 | 8.40 | 12.20 | 13.70 | 0.00 | 0.00% | 0 | 8 | 1.68 | -0.98 | 0.01 | -0.02 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 52.00 | 9.65 | 13.05 | 11.70 | 0.00 | 0.00% | 0 | 15 | 1.55 | -0.99 | 0.01 | -0.01 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 53.00 | 10.80 | 13.40 | 17.65 | 0.00 | 0.00% | 0 | 5 | 1.76 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 54.00 | 11.50 | 14.40 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 55.00 | 12.35 | 15.40 | 15.37 | 0.00 | 0.00% | 0 | 5 | 1.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 56.00 | 13.35 | 17.15 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 57.00 | 14.40 | 18.15 | 16.75 | 0.00 | 0.00% | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 58.00 | 15.40 | 19.15 | 19.00 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 59.00 | 16.30 | 20.15 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 3:59:52 PM EST |
| 60.00 | 17.35 | 21.15 | 23.40 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 61.00 | 18.30 | 22.15 | 26.60 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 62.00 | 19.55 | 22.95 | 15.60 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:52 PM EST |
| 63.00 | 20.30 | 24.15 | 23.82 | 0.00 | 0.00% | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 64.00 | 21.30 | 25.15 | 18.76 | 0.00 | 0.00% | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:52 PM EST |
| 65.00 | 22.30 | 26.15 | 30.26 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 66.00 | 23.90 | 27.15 | 20.89 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:52 PM EST |
| 67.00 | 24.85 | 28.15 | 29.22 | 0.00 | 0.00% | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 68.00 | 25.85 | 29.15 | 33.69 | 0.00 | 0.00% | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 69.00 | 26.85 | 30.15 | 34.37 | 0.00 | 0.00% | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 70.00 | 27.30 | 31.15 | 34.47 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 71.00 | 28.85 | 32.15 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 72.00 | 29.85 | 33.15 | 17.67 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:52 PM EST |
| 75.00 | 32.85 | 36.15 | 29.38 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:52 PM EST |
| 80.00 | 37.85 | 41.15 | 39.50 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 85.00 | 42.85 | 46.15 | 34.54 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:52 PM EST |