Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $36.47 as of 4/25/2025 9:05:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 17.20 | 17.75 | 14.60 | 0.00 | 0.00% | 0 | 6 | 3.11 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 16.20 | 16.70 | 16.10 | +1.46 | +9.98% | 10 | 21 | 2.79 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 20.50 | 15.55 | 16.30 | % | 0 | 0 | 3.15 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 21.00 | 15.20 | 15.75 | 10.90 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 21.50 | 14.55 | 15.35 | % | 0 | 0 | 2.86 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 22.00 | 14.25 | 14.75 | 13.93 | +1.33 | +10.56% | 2 | 3 | 2.68 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 22.50 | 13.55 | 14.45 | % | 0 | 0 | 2.73 | 0.99 | 0.00 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 23.00 | 13.20 | 13.75 | 13.55 | +5.85 | +75.98% | 26 | 27 | 2.56 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 23.50 | 12.75 | 13.25 | 13.01 | % | 10 | 0 | 2.31 | 0.98 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST | |
| 24.00 | 12.20 | 12.80 | 12.53 | +1.53 | +13.91% | 10 | 9 | 2.29 | 0.98 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 24.50 | 11.65 | 12.45 | % | 0 | 0 | 2.34 | 0.98 | 0.01 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 25.00 | 11.30 | 11.80 | 11.65 | +1.55 | +15.35% | 3 | 223 | 2.04 | 0.97 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.50 | 10.55 | 11.50 | % | 0 | 0 | 2.21 | 0.97 | 0.01 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 26.00 | 10.20 | 10.80 | 10.10 | +2.10 | +26.25% | 50 | 158 | 1.87 | 0.97 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.50 | 9.60 | 10.50 | % | 0 | 0 | 2.03 | 0.96 | 0.01 | -0.05 | 4/25/2025 4:00:04 PM EST | |||
| 27.00 | 9.25 | 10.05 | 9.35 | +1.53 | +19.57% | 30 | 65 | 1.70 | 0.96 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 27.50 | 8.80 | 9.40 | 8.50 | 0.00 | 0.00% | 0 | 8 | 1.74 | 0.95 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 8.15 | 8.80 | 8.66 | +0.46 | +5.61% | 54 | 338 | 1.71 | 0.94 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.50 | 7.75 | 8.45 | 7.85 | +1.15 | +17.17% | 5 | 35 | 1.63 | 0.94 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 7.30 | 7.95 | 7.55 | -0.09 | -1.18% | 18 | 492 | 1.59 | 0.93 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.50 | 6.90 | 7.45 | 7.00 | +0.26 | +3.86% | 203 | 351 | 1.46 | 0.92 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 6.30 | 6.85 | 6.54 | +0.29 | +4.64% | 226 | 646 | 0.86 | 0.91 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.50 | 5.80 | 6.40 | 6.30 | +0.56 | +9.76% | 29 | 903 | 0.68 | 0.90 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 5.70 | 5.90 | 5.85 | +0.52 | +9.76% | 284 | 946 | 1.01 | 0.88 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.50 | 5.25 | 5.45 | 5.00 | +0.02 | +0.41% | 63 | 252 | 0.97 | 0.87 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 4.85 | 5.00 | 4.93 | +0.28 | +6.03% | 157 | 1,652 | 0.98 | 0.85 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.50 | 4.40 | 4.60 | 4.45 | +0.20 | +4.71% | 268 | 748 | 0.96 | 0.83 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 4.05 | 4.15 | 4.05 | +0.20 | +5.20% | 564 | 1,230 | 0.96 | 0.80 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.50 | 3.65 | 3.75 | 3.50 | +0.03 | +0.87% | 302 | 757 | 0.94 | 0.77 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 3.25 | 3.40 | 3.30 | +0.10 | +3.13% | 865 | 1,811 | 0.93 | 0.73 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.50 | 2.89 | 3.05 | 2.99 | +0.24 | +8.73% | 738 | 747 | 0.91 | 0.70 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 2.61 | 2.71 | 2.61 | +0.07 | +2.76% | 2,523 | 4,171 | 0.92 | 0.66 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.50 | 2.31 | 2.38 | 2.35 | +0.10 | +4.45% | 2,207 | 355 | 0.90 | 0.61 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 2.02 | 2.10 | 2.03 | -0.01 | -0.49% | 4,620 | 3,269 | 0.90 | 0.57 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.50 | 1.77 | 1.83 | 1.79 | -0.01 | -0.56% | 3,611 | 814 | 0.89 | 0.52 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 1.54 | 1.59 | 1.55 | -0.05 | -3.13% | 3,195 | 4,518 | 0.88 | 0.48 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.50 | 1.33 | 1.37 | 1.35 | -0.05 | -3.58% | 2,736 | 1,411 | 0.88 | 0.43 | 0.09 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 1.15 | 1.18 | 1.17 | -0.11 | -8.60% | 20,698 | 4,153 | 0.88 | 0.39 | 0.09 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.50 | 0.98 | 1.02 | 1.01 | -0.07 | -6.49% | 739 | 21,309 | 0.88 | 0.35 | 0.09 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 0.83 | 0.87 | 0.86 | -0.09 | -9.48% | 1,361 | 1,687 | 0.88 | 0.31 | 0.08 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.50 | 0.72 | 0.75 | 0.75 | -0.07 | -8.54% | 464 | 384 | 0.89 | 0.27 | 0.08 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.62 | 0.64 | 0.62 | -0.11 | -15.07% | 9,233 | 8,656 | 0.89 | 0.23 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.50 | 0.51 | 0.54 | 0.53 | -0.09 | -14.52% | 429 | 421 | 0.89 | 0.20 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 0.43 | 0.45 | 0.44 | -0.12 | -21.43% | 886 | 3,928 | 0.89 | 0.18 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 0.31 | 0.34 | 0.33 | -0.11 | -25.00% | 17,130 | 2,524 | 0.91 | 0.14 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 0.23 | 0.24 | 0.23 | -0.09 | -28.13% | 616 | 23,102 | 0.92 | 0.11 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 0.17 | 0.18 | 0.17 | -0.08 | -32.00% | 1,321 | 1,178 | 0.94 | 0.09 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.12 | 0.14 | 0.13 | -0.07 | -35.00% | 1,134 | 2,754 | 0.96 | 0.07 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 0.08 | 0.11 | 0.11 | -0.07 | -38.89% | 89 | 1,388 | 0.97 | 0.06 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 0.08 | 0.11 | 0.08 | -0.06 | -42.86% | 229 | 3,094 | 1.04 | 0.04 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 0.04 | 0.08 | 0.08 | -0.02 | -20.00% | 192 | 174 | 1.03 | 0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 49.00 | 0.06 | 0.10 | 0.07 | -0.03 | -30.00% | 12 | 158 | 1.14 | 0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 748 | 5,495 | 1.17 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 51.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 7 | 126 | 1.21 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 52.00 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 82 | 232 | 1.19 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 53.00 | 0.02 | 0.06 | 0.03 | -0.03 | -50.00% | 12 | 171 | 1.23 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 56 | 734 | 1.35 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,064 | 2,811 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 101 | 1,009 | 1.90 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 728 | 2,225 | 1.81 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 20.50 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.84 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 21.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 2,283 | 358 | 1.78 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 21.50 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 1,600 | 10 | 1.76 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 22.00 | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 1,954 | 143 | 1.78 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 22.50 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 10 | 6,043 | 1.72 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 0.04 | 0.07 | 0.07 | +0.01 | +16.67% | 3,560 | 257 | 1.66 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 23.50 | 0.04 | 0.06 | 0.07 | 0.00 | 0.00% | 506 | 20 | 1.57 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 2,371 | 559 | 1.60 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 24.50 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 2 | 7 | 1.53 | -0.02 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 4,407 | 4,082 | 1.52 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.50 | 0.07 | 0.10 | 0.09 | -0.03 | -25.00% | 3 | 96 | 1.43 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.00 | 0.07 | 0.12 | 0.11 | -0.03 | -21.43% | 803 | 666 | 1.39 | -0.03 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.50 | 0.09 | 0.14 | 0.09 | -0.04 | -30.77% | 114 | 54 | 1.38 | -0.04 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 0.11 | 0.14 | 0.12 | -0.04 | -25.00% | 108 | 2,229 | 1.34 | -0.04 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 27.50 | 0.09 | 0.16 | 0.12 | -0.07 | -36.85% | 15 | 271 | 1.26 | -0.05 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 0.14 | 0.15 | 0.14 | -0.06 | -30.00% | 300 | 1,091 | 1.24 | -0.06 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.50 | 0.14 | 0.17 | 0.17 | -0.06 | -26.09% | 26 | 277 | 1.19 | -0.06 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 0.16 | 0.19 | 0.19 | -0.10 | -34.49% | 204 | 941 | 1.16 | -0.07 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.50 | 0.19 | 0.21 | 0.20 | -0.16 | -44.45% | 303 | 210 | 1.12 | -0.08 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.22 | 0.25 | 0.23 | -0.14 | -37.84% | 664 | 3,535 | 1.10 | -0.09 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.50 | 0.25 | 0.29 | 0.28 | -0.14 | -33.34% | 87 | 369 | 1.08 | -0.10 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 0.30 | 0.34 | 0.32 | -0.19 | -37.26% | 275 | 984 | 1.05 | -0.12 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.50 | 0.35 | 0.39 | 0.36 | -0.29 | -44.62% | 179 | 489 | 1.02 | -0.13 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 0.42 | 0.46 | 0.44 | -0.26 | -37.15% | 682 | 2,130 | 1.01 | -0.15 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.50 | 0.50 | 0.53 | 0.52 | -0.35 | -40.23% | 859 | 508 | 0.99 | -0.17 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 0.58 | 0.63 | 0.61 | -0.33 | -35.11% | 1,006 | 1,278 | 0.97 | -0.20 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.50 | 0.70 | 0.74 | 0.72 | -0.37 | -33.95% | 1,102 | 637 | 0.96 | -0.23 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 0.83 | 0.87 | 0.84 | -0.41 | -32.80% | 1,334 | 1,581 | 0.94 | -0.27 | 0.07 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.50 | 0.97 | 1.01 | 1.01 | -0.44 | -30.35% | 224 | 506 | 0.93 | -0.30 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 1.14 | 1.19 | 1.16 | -0.51 | -30.54% | 1,641 | 2,375 | 0.92 | -0.34 | 0.08 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.50 | 1.33 | 1.36 | 1.34 | -0.54 | -28.73% | 1,661 | 328 | 0.91 | -0.39 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 1.55 | 1.60 | 1.57 | -0.56 | -26.30% | 1,832 | 798 | 0.91 | -0.43 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.50 | 1.79 | 1.84 | 1.85 | -0.62 | -25.11% | 1,083 | 664 | 0.90 | -0.48 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 2.04 | 2.11 | 2.10 | -0.70 | -25.00% | 196 | 772 | 0.89 | -0.52 | 0.09 | -0.13 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.50 | 2.33 | 2.40 | 2.35 | -0.70 | -22.96% | 195 | 75 | 0.89 | -0.57 | 0.09 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 2.62 | 2.73 | 2.85 | -0.55 | -16.18% | 30 | 864 | 0.89 | -0.61 | 0.09 | -0.12 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.50 | 2.92 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 28 | 0.89 | -0.65 | 0.09 | -0.11 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 3.30 | 3.45 | 3.53 | -0.65 | -15.55% | 33 | 262 | 0.90 | -0.69 | 0.08 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.50 | 3.65 | 3.85 | 3.95 | -0.60 | -13.19% | 10 | 96 | 0.90 | -0.73 | 0.08 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 4.05 | 4.20 | 4.37 | -0.58 | -11.72% | 234 | 786 | 0.89 | -0.77 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.50 | 4.40 | 4.65 | 4.57 | -0.68 | -12.96% | 4 | 80 | 0.89 | -0.80 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 4.55 | 5.10 | 4.93 | -0.62 | -11.18% | 1 | 403 | 0.77 | -0.82 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 5.65 | 5.95 | 5.90 | -0.68 | -10.34% | 5 | 61 | 0.85 | -0.86 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 6.50 | 7.10 | 7.22 | -2.18 | -23.20% | 3 | 36 | 1.16 | -0.89 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 7.45 | 8.10 | 8.46 | 0.00 | 0.00% | 0 | 97 | 1.30 | -0.91 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 8.25 | 9.00 | 10.75 | 0.00 | 0.00% | 0 | 37 | 1.32 | -0.93 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 9.40 | 10.05 | 16.74 | 0.00 | 0.00% | 0 | 21 | 1.50 | -0.94 | 0.02 | -0.04 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 10.15 | 11.00 | 11.45 | +0.05 | +0.44% | 5 | 15 | 1.50 | -0.96 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 11.30 | 12.00 | 11.79 | -2.56 | -17.84% | 1 | 47 | 1.58 | -0.96 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 49.00 | 12.20 | 13.10 | % | 0 | 0 | 1.80 | -0.97 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 13.25 | 13.90 | 14.05 | -0.06 | -0.43% | 4 | 99 | 1.64 | -0.98 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 51.00 | 14.30 | 14.95 | 21.69 | 0.00 | 0.00% | 0 | 9 | 1.77 | -0.98 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 52.00 | 15.30 | 15.95 | 20.25 | 0.00 | 0.00% | 0 | 2 | 1.84 | -0.98 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 53.00 | 16.30 | 16.95 | 18.23 | 0.00 | 0.00% | 0 | 8 | 1.91 | -0.99 | 0.01 | -0.01 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 18.30 | 18.95 | 21.14 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 23.20 | 24.00 | 18.94 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |