Options Chain for COREWEAVE INC COM CL A (CRWV) - $41.54 as of 4/25/2025 8:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 24.40 | 24.80 | 24.60 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 23.40 | 23.80 | 24.51 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 22.40 | 22.80 | 24.30 | 0.00 | 0.00% | 0 | 7 | 3.17 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 21.40 | 21.80 | 23.29 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 20.40 | 20.80 | 20.48 | -1.84 | -8.25% | 16 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 19.40 | 19.80 | 19.51 | -1.03 | -5.02% | 16 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 23.00 | 18.30 | 18.90 | 20.30 | 0.00 | 0.00% | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 24.00 | 17.40 | 17.80 | 16.40 | 0.00 | 0.00% | 0 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 24.50 | 16.70 | 17.40 | 18.80 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 16.50 | 16.90 | 16.50 | -1.80 | -9.84% | 1 | 61 | 2.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 25.50 | 16.00 | 16.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 26.00 | 15.20 | 15.80 | 17.30 | 0.00 | 0.00% | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 26.50 | 14.80 | 15.30 | 16.80 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 27.00 | 14.40 | 14.80 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 27.50 | 13.80 | 14.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 28.00 | 13.10 | 13.90 | 15.30 | 0.00 | 0.00% | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 28.50 | 12.80 | 13.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 29.00 | 12.40 | 12.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 29.50 | 11.70 | 12.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 11.20 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 28 | 1.50 | 1.00 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 30.50 | 10.90 | 11.30 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 31.00 | 10.50 | 10.80 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 31.50 | 9.80 | 10.40 | % | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 32.00 | 9.40 | 9.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.97 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 32.50 | 9.00 | 9.40 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.97 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 33.00 | 8.60 | 8.90 | 4.50 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.95 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 33.50 | 8.10 | 8.50 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.94 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 7.50 | 8.00 | 8.54 | +2.04 | +31.39% | 13 | 9 | 1.25 | 0.93 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 34.50 | 7.20 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.91 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 6.70 | 7.10 | 7.62 | +0.30 | +4.10% | 4 | 58 | 1.12 | 0.90 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.50 | 6.30 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.88 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 36.00 | 5.90 | 6.20 | 6.13 | +1.13 | +22.60% | 9 | 38 | 1.09 | 0.86 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 36.50 | 5.50 | 5.80 | 5.98 | +2.08 | +53.34% | 3 | 1 | 1.09 | 0.83 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.00 | 5.10 | 5.40 | 5.50 | +0.01 | +0.19% | 1 | 38 | 1.08 | 0.81 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 4.70 | 5.20 | 5.58 | +0.43 | +8.35% | 1 | 9 | 1.13 | 0.78 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.00 | 4.30 | 4.60 | 4.90 | +0.80 | +19.52% | 32 | 90 | 1.04 | 0.75 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.50 | 4.00 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.72 | 0.06 | -0.13 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 39.00 | 3.20 | 3.90 | 4.19 | +0.29 | +7.44% | 23 | 52 | 0.93 | 0.69 | 0.06 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 39.50 | 3.40 | 3.60 | 3.50 | -0.43 | -10.95% | 30 | 88 | 1.06 | 0.66 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 3.10 | 3.30 | 3.27 | -0.23 | -6.58% | 74 | 195 | 1.06 | 0.63 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 40.50 | 2.80 | 3.00 | 3.20 | +0.22 | +7.39% | 52 | 27 | 1.05 | 0.60 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 41.00 | 2.55 | 2.75 | 2.65 | -0.20 | -7.02% | 60 | 129 | 1.05 | 0.56 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 41.50 | 2.30 | 2.50 | 2.40 | -0.05 | -2.05% | 38 | 54 | 1.05 | 0.53 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.00 | 2.10 | 2.30 | 2.20 | -0.25 | -10.21% | 804 | 259 | 1.06 | 0.49 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 1.85 | 2.10 | 1.90 | -0.39 | -17.04% | 298 | 40 | 1.05 | 0.46 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 43.00 | 1.70 | 1.90 | 1.85 | -0.14 | -7.04% | 328 | 139 | 1.06 | 0.43 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 43.50 | 1.50 | 1.65 | 1.72 | -0.11 | -6.02% | 168 | 71 | 1.04 | 0.40 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 44.00 | 1.35 | 1.50 | 1.35 | -0.25 | -15.63% | 371 | 1,178 | 1.05 | 0.37 | 0.06 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 44.50 | 1.20 | 1.35 | 1.40 | +0.05 | +3.71% | 160 | 16 | 1.05 | 0.34 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 1.10 | 1.15 | 1.12 | -0.28 | -20.00% | 5,051 | 217 | 1.05 | 0.31 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.50 | 0.95 | 1.10 | 1.00 | -0.20 | -16.67% | 17 | 16 | 1.06 | 0.29 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 46.00 | 0.85 | 0.95 | 0.95 | -0.15 | -13.64% | 117 | 562 | 1.05 | 0.26 | 0.05 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 46.50 | 0.75 | 1.00 | 0.86 | -0.07 | -7.53% | 103 | 15 | 1.10 | 0.24 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 47.00 | 0.65 | 0.80 | 0.69 | -0.22 | -24.18% | 82 | 194 | 1.07 | 0.22 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 47.50 | 0.60 | 0.70 | 0.65 | -0.12 | -15.59% | 26 | 4 | 1.07 | 0.20 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 48.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 94 | 155 | 1.07 | 0.18 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 48.50 | 0.45 | 0.55 | 0.56 | -0.19 | -25.34% | 253 | 42 | 1.07 | 0.16 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 49.00 | 0.40 | 0.50 | 0.41 | -0.15 | -26.79% | 48 | 104 | 1.08 | 0.15 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 49.50 | 0.35 | 0.45 | 0.45 | -0.45 | -50.00% | 2 | 11 | 1.08 | 0.14 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 0.35 | 0.40 | 0.35 | -0.12 | -25.54% | 3,030 | 862 | 1.10 | 0.12 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 51.00 | 0.25 | 0.30 | 0.27 | -0.11 | -28.95% | 19 | 53 | 1.09 | 0.10 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 52.00 | 0.20 | 0.30 | 0.35 | +0.10 | +40.00% | 19 | 119 | 1.14 | 0.08 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 53.00 | 0.15 | 0.25 | 0.20 | -0.03 | -13.05% | 523 | 166 | 1.15 | 0.07 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 50 | 21 | 1.06 | 0.05 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 18 | 670 | 1.20 | 0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 56.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 84 | 1.20 | 0.04 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 57.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 11 | 3 | 1.25 | 0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.79 | 0.02 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.90 | 0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 226 | 1.76 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.65 | 2.05 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.55 | % | 0 | 0 | 2.08 | 0.01 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 14 | 2.14 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.60 | 5.55 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.25 | -89.29% | 23 | 69 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 54 | 3.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 31 | 3.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 3.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.55 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.60 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.55 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.60 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.60 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 12 | 222 | 1.19 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.55 | % | 0 | 0 | 1.91 | -0.01 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.05 | -0.05 | -50.00% | 3 | 8 | 1.67 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.77 | -0.03 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.60 | 0.10 | -0.25 | -71.43% | 7 | 32 | 1.65 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 421 | 41 | 1.09 | -0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 33.50 | 0.10 | 0.25 | 0.18 | -0.02 | -10.00% | 21 | 47 | 1.05 | -0.06 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 0.15 | 0.25 | 0.21 | -0.09 | -30.00% | 266 | 25 | 1.02 | -0.07 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 34.50 | 0.20 | 0.35 | 0.30 | -0.80 | -72.73% | 2 | 6 | 1.05 | -0.09 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 0.25 | 0.35 | 0.32 | -0.10 | -23.81% | 76 | 236 | 1.02 | -0.10 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.50 | 0.35 | 0.45 | 0.38 | -0.10 | -20.84% | 111 | 33 | 1.04 | -0.12 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 36.00 | 0.40 | 0.55 | 0.44 | -0.13 | -22.81% | 138 | 100 | 1.04 | -0.14 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 36.50 | 0.50 | 0.65 | 0.60 | -0.23 | -27.72% | 16 | 4 | 1.04 | -0.17 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.00 | 0.60 | 0.75 | 0.71 | -0.04 | -5.34% | 49 | 66 | 1.03 | -0.19 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 0.75 | 0.80 | 0.80 | -0.10 | -11.12% | 135 | 66 | 1.02 | -0.22 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.00 | 0.85 | 1.00 | 0.95 | -0.03 | -3.07% | 201 | 148 | 1.03 | -0.25 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.50 | 1.00 | 1.15 | 1.00 | -0.15 | -13.05% | 64 | 19 | 1.02 | -0.28 | 0.06 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 39.00 | 1.20 | 1.30 | 1.26 | -0.12 | -8.70% | 225 | 167 | 1.03 | -0.31 | 0.06 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 39.50 | 1.35 | 1.50 | 1.41 | -0.19 | -11.88% | 10 | 26 | 1.02 | -0.34 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 1.40 | 1.70 | 1.60 | -0.10 | -5.89% | 718 | 309 | 0.98 | -0.37 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 40.50 | 1.75 | 1.90 | 1.95 | -0.02 | -1.02% | 52 | 84 | 1.01 | -0.40 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 41.00 | 2.00 | 2.15 | 2.11 | -0.15 | -6.64% | 465 | 23 | 1.01 | -0.44 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 41.50 | 2.25 | 2.45 | 2.15 | -0.28 | -11.53% | 57 | 15 | 1.02 | -0.47 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.00 | 2.45 | 2.70 | 2.50 | -0.42 | -14.39% | 161 | 68 | 1.00 | -0.51 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 2.70 | 3.00 | 2.71 | -1.69 | -38.41% | 7 | 9 | 1.00 | -0.54 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 43.00 | 3.10 | 3.30 | 3.30 | -0.09 | -2.66% | 28 | 42 | 1.02 | -0.57 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 43.50 | 3.40 | 3.60 | 3.30 | -0.60 | -15.39% | 21 | 10 | 1.01 | -0.60 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 44.00 | 3.70 | 4.00 | 3.90 | -1.10 | -22.00% | 4 | 24 | 1.01 | -0.63 | 0.06 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 44.50 | 4.10 | 4.40 | 4.00 | -2.30 | -36.51% | 4 | 1 | 1.04 | -0.66 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 4.10 | 4.70 | 4.35 | -0.27 | -5.85% | 111 | 90 | 0.93 | -0.69 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.50 | 4.80 | 5.50 | 5.00 | % | 2 | 0 | 1.14 | -0.71 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 46.00 | 5.20 | 5.50 | 5.00 | -0.30 | -5.66% | 21 | 23 | 1.02 | -0.74 | 0.05 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 46.50 | 5.60 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.76 | 0.05 | -0.13 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 47.00 | 6.00 | 6.40 | 5.04 | 0.00 | 0.00% | 0 | 19 | 1.05 | -0.78 | 0.05 | -0.13 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 47.50 | 6.50 | 6.80 | 6.40 | -0.52 | -7.52% | 1 | 3 | 1.06 | -0.80 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 48.00 | 6.80 | 7.60 | 7.45 | -2.55 | -25.50% | 4 | 11 | 1.14 | -0.82 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 48.50 | 7.30 | 7.60 | 7.40 | +0.50 | +7.25% | 3 | 2 | 1.03 | -0.84 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 49.00 | 7.70 | 8.50 | 7.75 | -0.42 | -5.15% | 6 | 38 | 0.99 | -0.85 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 49.50 | 8.20 | 8.90 | 7.60 | -0.60 | -7.32% | 1 | 4 | 1.19 | -0.86 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 8.70 | 9.00 | 8.55 | +0.45 | +5.56% | 2 | 34 | 1.02 | -0.88 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 51.00 | 9.60 | 10.10 | 13.33 | 0.00 | 0.00% | 0 | 9 | 1.13 | -0.90 | 0.03 | -0.08 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 52.00 | 10.30 | 10.90 | 11.70 | 0.00 | 0.00% | 0 | 32 | 0.82 | -0.92 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 53.00 | 11.30 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.93 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 54.00 | 12.10 | 13.10 | 12.49 | -1.41 | -10.15% | 16 | 1 | 1.43 | -0.95 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 13.30 | 13.80 | 13.44 | +0.07 | +0.53% | 16 | 35 | 0.87 | -0.96 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 56.00 | 14.10 | 15.10 | 17.76 | 0.00 | 0.00% | 0 | 11 | 1.47 | -0.96 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 57.00 | 15.20 | 15.70 | 15.40 | +0.60 | +4.06% | 16 | 106 | 1.53 | -0.97 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 58.00 | 16.30 | 16.90 | 16.30 | 0.00 | 0.00% | 0 | 19 | 1.70 | -0.98 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 59.00 | 17.30 | 17.70 | 17.39 | -0.51 | -2.85% | 16 | 116 | 1.66 | -0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 18.30 | 18.70 | 18.60 | -3.13 | -14.41% | 1 | 29 | 1.71 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 61.00 | 19.20 | 19.70 | 23.04 | 0.00 | 0.00% | 0 | 10 | 1.77 | -0.99 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 62.00 | 20.20 | 20.70 | 20.73 | 0.00 | 0.00% | 0 | 14 | 1.70 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 63.00 | 21.20 | 21.70 | 25.57 | 0.00 | 0.00% | 0 | 17 | 1.89 | -1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 64.00 | 22.20 | 22.80 | 22.50 | 0.00 | 0.00% | 0 | 7 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 23.00 | 23.70 | 23.41 | 0.00 | 0.00% | 0 | 18 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 66.00 | 24.30 | 24.70 | 24.47 | 0.00 | 0.00% | 0 | 18 | 1.90 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 67.00 | 25.20 | 25.70 | 25.44 | 0.00 | 0.00% | 0 | 19 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 27.90 | 28.80 | 28.38 | 0.00 | 0.00% | 0 | 19 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 33.20 | 33.60 | 32.95 | -0.49 | -1.47% | 16 | 12 | 2.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 38.30 | 39.00 | 37.91 | -4.49 | -10.59% | 16 | 15 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 42.70 | 44.20 | 43.39 | 0.00 | 0.00% | 0 | 12 | 3.02 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 47.80 | 48.90 | 48.36 | 0.00 | 0.00% | 0 | 7 | 2.87 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 52.80 | 54.20 | 57.89 | 0.00 | 0.00% | 0 | 4 | 3.22 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |