Options Chain for CENTENE CORP DEL COM (CNC) - $53.98 as of 4/30/2026 3:23:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 30.25 | 33.00 | 31.63 | % | 1.44 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 23.00 | 29.25 | 31.95 | 30.60 | % | 1.33 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 24.00 | 28.25 | 30.75 | 29.50 | % | 1.23 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 25.00 | 27.25 | 29.75 | 28.50 | % | 1.14 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 26.00 | 26.25 | 28.55 | 27.40 | 27.18 | 0.00 | 0.00% | 1.05 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 27.00 | 25.25 | 27.45 | 26.35 | 19.31 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 27.50 | 24.75 | 27.25 | 26.00 | % | 0.95 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 28.00 | 24.25 | 26.55 | 25.40 | 25.39 | -0.03 | -0.12% | 0.91 | 1 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 28.50 | 23.75 | 26.05 | 24.90 | 24.90 | -0.12 | -0.48% | 0.87 | 1 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 29.00 | 23.25 | 25.75 | 24.50 | 17.40 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 29.50 | 22.75 | 25.25 | 24.00 | 17.69 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 30.00 | 22.25 | 24.95 | 23.60 | 16.42 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 30.50 | 21.75 | 24.25 | 23.00 | % | 0.75 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 31.00 | 21.25 | 23.55 | 22.40 | 22.39 | -0.11 | -0.49% | 0.72 | 1 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 31.50 | 20.75 | 23.05 | 21.90 | 21.90 | -0.21 | -0.95% | 0.70 | 1 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 32.00 | 20.55 | 22.75 | 21.65 | 21.63 | +3.74 | +20.91% | 0.68 | 1 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 32.50 | 19.75 | 22.10 | 20.93 | % | 0.64 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 33.00 | 19.25 | 21.95 | 20.60 | 7.00 | 0.00 | 0.00% | 0.62 | 0 | 44 | 3.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:56 PM EST |
| 33.50 | 18.75 | 21.25 | 20.00 | % | 0.60 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 34.00 | 18.25 | 19.90 | 19.08 | 19.26 | +6.35 | +49.19% | 0.56 | 90 | 101 | 2.87 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 34.50 | 17.75 | 20.05 | 18.90 | % | 0.55 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 35.00 | 17.65 | 18.85 | 18.25 | 18.52 | -1.48 | -7.40% | 0.52 | 3 | 238 | 2.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 35.50 | 16.75 | 19.05 | 17.90 | % | 0.50 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 36.00 | 16.25 | 18.75 | 17.50 | % | 0.49 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 36.50 | 15.75 | 18.25 | 17.00 | 4.10 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:56 PM EST |
| 37.00 | 15.25 | 17.55 | 16.40 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 148 | 2.46 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 37.50 | 14.80 | 16.70 | 15.75 | % | 0.42 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 38.00 | 14.55 | 16.25 | 15.40 | 10.15 | 0.00 | 0.00% | 0.41 | 0 | 181 | 2.13 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 38.50 | 13.75 | 16.05 | 14.90 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 48 | 2.26 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:56 PM EST |
| 39.00 | 13.25 | 15.55 | 14.40 | 9.84 | 0.00 | 0.00% | 0.37 | 0 | 66 | 2.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 39.50 | 12.75 | 15.05 | 13.90 | 5.35 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.13 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 40.00 | 12.25 | 14.55 | 13.40 | 14.21 | 0.00 | 0.00% | 0.34 | 0 | 55 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 40.50 | 11.75 | 14.05 | 12.90 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 41.00 | 11.75 | 13.50 | 12.63 | 12.67 | +8.37 | +194.66% | 0.31 | 1 | 176 | 1.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 41.50 | 10.75 | 13.05 | 11.90 | 2.79 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 42.00 | 10.25 | 12.45 | 11.35 | 11.52 | 0.00 | 0.00% | 0.27 | 0 | 39 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 42.50 | 9.80 | 12.35 | 11.08 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.89 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 43.00 | 9.70 | 11.40 | 10.55 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 43.50 | 8.95 | 11.15 | 10.05 | 2.33 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.66 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 44.00 | 8.50 | 10.10 | 9.30 | 9.05 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.35 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 44.50 | 8.00 | 9.90 | 8.95 | 9.11 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.45 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 45.00 | 7.80 | 8.95 | 8.38 | 8.95 | +4.05 | +82.66% | 0.19 | 2 | 177 | 1.16 | 0.98 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 45.50 | 7.20 | 8.95 | 8.08 | 4.37 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.35 | 0.98 | 0.01 | -0.02 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 46.00 | 6.70 | 8.25 | 7.48 | 8.11 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.20 | 0.98 | 0.01 | -0.02 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 46.50 | 6.25 | 8.20 | 7.23 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.35 | 0.95 | 0.02 | -0.04 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 47.00 | 5.60 | 7.65 | 6.63 | 2.71 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.26 | 0.93 | 0.03 | -0.05 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 47.50 | 5.20 | 7.10 | 6.15 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 60 | 1.18 | 0.91 | 0.03 | -0.05 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 48.00 | 5.00 | 6.15 | 5.58 | 5.17 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.93 | 0.90 | 0.04 | -0.06 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 48.50 | 4.55 | 5.60 | 5.08 | 4.85 | +2.70 | +125.59% | 0.10 | 1 | 9 | 0.86 | 0.88 | 0.05 | -0.06 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 49.00 | 4.10 | 5.25 | 4.68 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.86 | 0.85 | 0.05 | -0.07 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 49.50 | 3.60 | 4.45 | 4.03 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.82 | 0.83 | 0.06 | -0.07 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 50.00 | 3.40 | 4.00 | 3.70 | 3.55 | -1.25 | -26.05% | 0.07 | 19 | 180 | 0.50 | 0.80 | 0.07 | -0.08 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 51.00 | 2.61 | 2.90 | 2.76 | 2.88 | -0.32 | -10.00% | 0.05 | 4 | 177 | 0.47 | 0.72 | 0.09 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 52.00 | 1.94 | 2.20 | 2.07 | 2.49 | -0.24 | -8.80% | 0.04 | 33 | 179 | 0.46 | 0.63 | 0.10 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 53.00 | 1.39 | 1.47 | 1.43 | 1.50 | -0.97 | -39.28% | 0.03 | 36 | 118 | 0.43 | 0.52 | 0.12 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 54.00 | 0.89 | 1.03 | 0.96 | 1.03 | -0.62 | -37.58% | 0.02 | 163 | 147 | 0.43 | 0.40 | 0.12 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 55.00 | 0.63 | 0.69 | 0.66 | 0.66 | -0.69 | -51.12% | 0.01 | 2,248 | 134 | 0.43 | 0.30 | 0.11 | -0.08 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 56.00 | 0.38 | 0.47 | 0.43 | 0.54 | -0.52 | -49.06% | 0.01 | 22 | 30 | 0.44 | 0.21 | 0.09 | -0.07 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 57.00 | 0.25 | 0.32 | 0.29 | 0.31 | -0.63 | -67.03% | 0.01 | 13 | 206 | 0.46 | 0.15 | 0.07 | -0.06 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 58.00 | 0.15 | 1.46 | 0.81 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.05 | -0.04 | 4/30/2026 1:58:56 PM EST | |||
| 58.50 | 0.13 | 0.63 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.05 | -0.04 | 4/30/2026 1:58:56 PM EST | |||
| 59.00 | 0.10 | 0.17 | 0.14 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.04 | -0.04 | 4/30/2026 1:58:56 PM EST | |||
| 60.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 96 | 0.50 | 0.06 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 61.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.02 | -0.01 | 4/30/2026 1:58:56 PM EST | |||
| 62.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 4/30/2026 1:58:56 PM EST | |||
| 63.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 64.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:58:56 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:58:56 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 1:58:56 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 23 | 4.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 27.00 | 0.00 | 0.81 | 0.41 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 79 | 4.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:58:56 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:58:56 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:58:56 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 55 | 3.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:56 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 32.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.27 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:56 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 104 | 3.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 33.50 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 36 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.62 | -95.39% | 0.00 | 1 | 170 | 3.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:56 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 36.50 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 113 | 2.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.64 | +0.61 | +2,033.34% | 0.00 | 4 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 247 | 2.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 89 | 2.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | 1.50 | +1.43 | +2,042.86% | 0.03 | 4 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 40.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 40.50 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 41.00 | 0.00 | 2.14 | 1.07 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 41.50 | 0.00 | 1.37 | 0.69 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 42.00 | 0.00 | 1.63 | 0.82 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 43.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 43.50 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 44.50 | 0.00 | 1.26 | 0.63 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | -0.01 | 0.01 | -0.01 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.27 | -0.12 | -30.77% | 0.00 | 4 | 61 | 0.86 | -0.02 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 45.50 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | -0.02 | 0.01 | -0.02 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 46.00 | 0.00 | 1.74 | 0.87 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.52 | -0.02 | 0.01 | -0.02 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 46.50 | 0.02 | 0.36 | 0.19 | 1.03 | +0.73 | +243.34% | 0.00 | 5 | 13 | 0.60 | -0.05 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 47.00 | 0.01 | 0.42 | 0.22 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | -0.07 | 0.03 | -0.05 | 4/28/2026 | 4/30/2026 1:58:56 PM EST |
| 47.50 | 0.08 | 0.22 | 0.15 | 0.05 | -0.71 | -93.43% | 0.00 | 1 | 1 | 0.53 | -0.09 | 0.03 | -0.05 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 48.00 | 0.14 | 0.35 | 0.25 | 0.20 | -0.02 | -9.10% | 0.01 | 6 | 55 | 0.51 | -0.10 | 0.04 | -0.06 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 48.50 | 0.17 | 0.41 | 0.29 | 0.22 | -0.03 | -12.00% | 0.01 | 197 | 35 | 0.55 | -0.12 | 0.05 | -0.06 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 49.00 | 0.21 | 0.35 | 0.28 | 0.41 | +0.14 | +51.86% | 0.01 | 2 | 85 | 0.52 | -0.15 | 0.05 | -0.07 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 49.50 | 0.27 | 0.43 | 0.35 | 0.33 | -0.17 | -34.00% | 0.01 | 2 | 12 | 0.50 | -0.17 | 0.06 | -0.07 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 50.00 | 0.33 | 0.52 | 0.43 | 0.47 | +0.12 | +34.29% | 0.01 | 3 | 58 | 0.49 | -0.20 | 0.07 | -0.08 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 51.00 | 0.50 | 0.62 | 0.56 | 0.57 | +0.03 | +5.56% | 0.01 | 1 | 184 | 0.45 | -0.28 | 0.09 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 52.00 | 0.77 | 0.89 | 0.83 | 0.88 | +0.08 | +10.00% | 0.02 | 3 | 53 | 0.43 | -0.37 | 0.10 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 53.00 | 1.19 | 1.29 | 1.24 | 1.33 | +0.33 | +33.00% | 0.02 | 19 | 22 | 0.42 | -0.48 | 0.12 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 54.00 | 1.73 | 1.86 | 1.80 | 1.81 | +0.27 | +17.54% | 0.03 | 62 | 99 | 0.42 | -0.60 | 0.12 | -0.09 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 55.00 | 2.43 | 2.57 | 2.50 | 2.69 | +0.78 | +40.84% | 0.05 | 6 | 12 | 0.43 | -0.70 | 0.11 | -0.08 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 56.00 | 2.89 | 3.65 | 3.27 | % | 0.06 | 0 | 0 | 0.33 | -0.79 | 0.09 | -0.07 | 4/30/2026 1:58:56 PM EST | |||
| 57.00 | 3.10 | 5.35 | 4.23 | % | 0.07 | 0 | 0 | 0.95 | -0.85 | 0.07 | -0.06 | 4/30/2026 1:58:56 PM EST | |||
| 58.00 | 4.40 | 5.50 | 4.95 | 4.87 | % | 0.09 | 7 | 0 | 0.63 | -0.90 | 0.05 | -0.04 | 4/30/2026 | 4/30/2026 1:58:56 PM EST | |
| 58.50 | 4.85 | 6.00 | 5.43 | 5.34 | % | 0.09 | 7 | 0 | 0.67 | -0.91 | 0.05 | -0.04 | 4/30/2026 | 4/30/2026 1:58:56 PM EST | |
| 59.00 | 4.95 | 7.15 | 6.05 | % | 0.10 | 0 | 0 | 1.06 | -0.92 | 0.04 | -0.04 | 4/30/2026 1:58:56 PM EST | |||
| 60.00 | 6.05 | 7.55 | 6.80 | % | 0.11 | 0 | 0 | 0.90 | -0.94 | 0.03 | -0.03 | 4/30/2026 1:58:56 PM EST | |||
| 61.00 | 6.85 | 9.10 | 7.98 | % | 0.13 | 0 | 0 | 1.21 | -0.98 | 0.02 | -0.01 | 4/30/2026 1:58:56 PM EST | |||
| 62.00 | 7.80 | 10.05 | 8.93 | % | 0.14 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 4/30/2026 1:58:56 PM EST | |||
| 63.00 | 8.25 | 10.80 | 9.53 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 64.00 | 9.95 | 11.85 | 10.90 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 65.00 | 10.80 | 13.05 | 11.93 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 66.00 | 11.60 | 14.05 | 12.83 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 70.00 | 15.80 | 18.70 | 17.25 | 15.99 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |