Options Chain for MP MATERIALS CORP COM CL A (MP) - $72.20 as of 5/7/2026 8:39:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.05 | 47.70 | 46.38 | 42.45 | 0.00 | 0.00% | 1.86 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 26.00 | 44.05 | 46.85 | 45.45 | 44.10 | 0.00 | 0.00% | 1.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 27.00 | 43.05 | 45.80 | 44.43 | 43.17 | 0.00 | 0.00% | 1.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 28.00 | 42.05 | 44.90 | 43.48 | 44.24 | 0.00 | 0.00% | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 29.00 | 41.05 | 43.90 | 42.48 | 43.33 | 0.00 | 0.00% | 1.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 30.00 | 40.10 | 42.80 | 41.45 | 39.52 | 0.00 | 0.00% | 1.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 31.00 | 39.05 | 41.90 | 40.48 | 37.80 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 32.00 | 38.05 | 40.85 | 39.45 | 40.04 | 0.00 | 0.00% | 1.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 33.00 | 37.05 | 39.75 | 38.40 | 38.11 | -1.03 | -2.64% | 1.16 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 34.00 | 36.05 | 38.70 | 37.38 | 37.12 | -1.13 | -2.96% | 1.10 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 35.00 | 35.10 | 37.75 | 36.43 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 36.00 | 34.05 | 36.70 | 35.38 | 31.98 | 0.00 | 0.00% | 0.98 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 37.00 | 33.10 | 35.75 | 34.43 | 31.07 | 0.00 | 0.00% | 0.93 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 38.00 | 32.05 | 34.70 | 33.38 | 30.10 | 0.00 | 0.00% | 0.88 | 0 | 1 | 9.68 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 39.00 | 31.10 | 33.75 | 32.43 | 26.25 | 0.00 | 0.00% | 0.83 | 0 | 2 | 9.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:02 AM EST |
| 40.00 | 30.10 | 32.75 | 31.43 | 10.62 | 0.00 | 0.00% | 0.79 | 0 | 1 | 8.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 9:59:02 AM EST |
| 41.00 | 29.10 | 31.75 | 30.43 | % | 0.74 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 42.00 | 28.10 | 30.70 | 29.40 | 21.21 | 0.00 | 0.00% | 0.70 | 0 | 1 | 8.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:02 AM EST |
| 43.00 | 27.10 | 29.80 | 28.45 | 28.31 | +5.39 | +23.52% | 0.66 | 1 | 26 | 8.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 44.00 | 26.10 | 29.45 | 27.78 | 27.41 | +9.21 | +50.61% | 0.63 | 1 | 25 | 7.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 45.00 | 25.10 | 28.50 | 26.80 | 15.81 | 0.00 | 0.00% | 0.60 | 0 | 2 | 7.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:02 AM EST |
| 46.00 | 24.10 | 26.95 | 25.53 | 22.19 | 0.00 | 0.00% | 0.56 | 0 | 59 | 7.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 47.00 | 23.05 | 26.50 | 24.78 | 25.34 | 0.00 | 0.00% | 0.53 | 0 | 2 | 7.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 48.00 | 22.05 | 25.50 | 23.78 | 5.50 | 0.00 | 0.00% | 0.50 | 0 | 3 | 6.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:59:02 AM EST |
| 49.00 | 21.05 | 24.65 | 22.85 | 18.44 | 0.00 | 0.00% | 0.47 | 0 | 2 | 6.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 49.50 | 20.60 | 24.00 | 22.30 | 18.03 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 50.00 | 20.05 | 23.50 | 21.78 | 17.53 | 0.00 | 0.00% | 0.44 | 0 | 75 | 6.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 51.00 | 19.10 | 22.65 | 20.88 | 21.75 | 0.00 | 0.00% | 0.41 | 0 | 9 | 5.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 52.00 | 18.05 | 20.70 | 19.38 | 20.84 | 0.00 | 0.00% | 0.37 | 0 | 23 | 5.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 53.00 | 17.10 | 19.70 | 18.40 | 18.93 | 0.00 | 0.00% | 0.35 | 0 | 44 | 5.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 54.00 | 16.05 | 18.55 | 17.30 | 15.57 | 0.00 | 0.00% | 0.32 | 0 | 39 | 5.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 55.00 | 15.55 | 17.60 | 16.58 | 16.16 | -1.54 | -8.71% | 0.30 | 1 | 612 | 5.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 56.00 | 15.00 | 16.55 | 15.78 | 15.56 | -0.49 | -3.06% | 0.28 | 2 | 66 | 3.98 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 57.00 | 13.15 | 15.80 | 14.48 | 14.13 | 0.00 | 0.00% | 0.25 | 0 | 174 | 4.58 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 58.00 | 13.20 | 14.65 | 13.93 | 14.18 | -0.62 | -4.19% | 0.24 | 16 | 137 | 4.30 | 0.98 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 59.00 | 11.10 | 13.45 | 12.28 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 256 | 4.11 | 0.98 | 0.01 | -0.06 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 60.00 | 11.50 | 12.45 | 11.98 | 11.27 | -1.75 | -13.45% | 0.20 | 1 | 273 | 3.88 | 0.96 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 61.00 | 9.20 | 11.85 | 10.53 | 10.70 | -1.00 | -8.55% | 0.17 | 1 | 158 | 3.69 | 0.95 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 62.00 | 9.50 | 11.00 | 10.25 | 10.10 | -0.65 | -6.05% | 0.17 | 4 | 172 | 3.50 | 0.93 | 0.02 | -0.19 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 63.00 | 8.70 | 9.50 | 9.10 | 9.15 | -0.65 | -6.64% | 0.14 | 28 | 256 | 2.78 | 0.91 | 0.02 | -0.27 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 64.00 | 7.55 | 8.50 | 8.03 | 7.92 | -1.11 | -12.30% | 0.13 | 10 | 246 | 3.18 | 0.88 | 0.03 | -0.36 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 65.00 | 6.75 | 7.90 | 7.33 | 7.40 | -0.53 | -6.69% | 0.11 | 7 | 853 | 2.10 | 0.85 | 0.04 | -0.47 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 66.00 | 5.80 | 7.00 | 6.40 | 6.30 | -1.12 | -15.10% | 0.10 | 8 | 672 | 1.45 | 0.81 | 0.04 | -0.63 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 67.00 | 5.20 | 5.75 | 5.48 | 5.50 | -0.85 | -13.39% | 0.08 | 15 | 481 | 1.38 | 0.76 | 0.05 | -0.78 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 68.00 | 4.45 | 4.90 | 4.68 | 4.57 | -0.93 | -16.91% | 0.07 | 11 | 826 | 1.32 | 0.70 | 0.06 | -0.85 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 69.00 | 3.75 | 4.20 | 3.98 | 3.95 | -1.05 | -21.00% | 0.06 | 159 | 921 | 1.40 | 0.64 | 0.07 | -0.90 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 70.00 | 3.10 | 3.55 | 3.33 | 3.50 | -0.60 | -14.64% | 0.05 | 254 | 2,704 | 1.34 | 0.57 | 0.07 | -0.93 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 71.00 | 2.47 | 2.80 | 2.64 | 2.71 | -0.79 | -22.58% | 0.04 | 157 | 376 | 1.34 | 0.50 | 0.07 | -0.94 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 72.00 | 2.06 | 2.28 | 2.17 | 2.19 | -0.71 | -24.49% | 0.03 | 222 | 764 | 1.34 | 0.43 | 0.07 | -0.92 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 73.00 | 1.68 | 1.85 | 1.77 | 1.80 | -0.67 | -27.13% | 0.02 | 121 | 675 | 1.35 | 0.36 | 0.07 | -0.89 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 74.00 | 1.31 | 1.49 | 1.40 | 1.51 | -0.49 | -24.50% | 0.02 | 109 | 508 | 1.36 | 0.30 | 0.06 | -0.84 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 75.00 | 1.05 | 1.19 | 1.12 | 1.10 | -0.60 | -35.30% | 0.01 | 1,911 | 1,001 | 1.38 | 0.25 | 0.06 | -0.78 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 76.00 | 0.80 | 0.95 | 0.88 | 0.91 | -0.43 | -32.09% | 0.01 | 49 | 205 | 1.39 | 0.21 | 0.05 | -0.70 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 77.00 | 0.61 | 0.75 | 0.68 | 0.75 | -0.35 | -31.82% | 0.01 | 115 | 243 | 1.41 | 0.17 | 0.04 | -0.55 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 78.00 | 0.47 | 0.63 | 0.55 | 0.57 | -0.33 | -36.67% | 0.01 | 35 | 305 | 1.44 | 0.14 | 0.04 | -0.44 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 79.00 | 0.36 | 0.51 | 0.44 | 0.46 | -0.30 | -39.48% | 0.01 | 40 | 66 | 1.45 | 0.11 | 0.03 | -0.35 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 80.00 | 0.28 | 0.39 | 0.34 | 0.34 | -0.25 | -42.38% | 0.00 | 511 | 957 | 1.48 | 0.09 | 0.03 | -0.28 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 81.00 | 0.22 | 0.33 | 0.28 | 0.26 | -0.27 | -50.95% | 0.00 | 8 | 179 | 1.57 | 0.07 | 0.02 | -0.22 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 82.00 | 0.15 | 0.27 | 0.21 | 0.19 | -0.26 | -57.78% | 0.00 | 8 | 146 | 1.58 | 0.06 | 0.02 | -0.18 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 83.00 | 0.12 | 0.23 | 0.18 | 0.15 | -0.19 | -55.89% | 0.00 | 3 | 44 | 1.66 | 0.05 | 0.02 | -0.13 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 84.00 | 0.07 | 0.24 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.73 | 0.04 | 0.01 | -0.10 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 85.00 | 0.06 | 0.18 | 0.12 | 0.11 | -0.13 | -54.17% | 0.00 | 68 | 672 | 1.71 | 0.03 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 86.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 2.16 | 0.02 | 0.01 | -0.04 | 5/7/2026 9:59:02 AM EST | |||
| 87.00 | 0.02 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 1.97 | 0.02 | 0.01 | -0.04 | 5/7/2026 9:59:02 AM EST | |||
| 88.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 7 | 2.98 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 89.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.97 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:02 AM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:02 AM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:59:02 AM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 9:59:02 AM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 44.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:02 AM EST |
| 47.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 177 | 5.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 48.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 49.00 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 93 | 4.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 51.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 3.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 52.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 54.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.11 | +366.67% | 0.00 | 1 | 1,118 | 2.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 56.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 195 | 2.06 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 57.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 123 | 1.99 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 58.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 296 | 1.65 | -0.02 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 59.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 31 | 158 | 1.66 | -0.02 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 60.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 22 | 1,391 | 1.45 | -0.04 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 61.00 | 0.06 | 0.33 | 0.20 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 380 | 1.65 | -0.05 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 62.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 19 | 311 | 1.51 | -0.07 | 0.02 | -0.19 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 63.00 | 0.12 | 0.26 | 0.19 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 1,131 | 1.42 | -0.09 | 0.02 | -0.27 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 64.00 | 0.19 | 0.28 | 0.24 | 0.22 | -0.05 | -18.52% | 0.00 | 14 | 961 | 1.42 | -0.12 | 0.03 | -0.36 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 65.00 | 0.30 | 0.37 | 0.34 | 0.32 | -0.07 | -17.95% | 0.01 | 44 | 974 | 1.42 | -0.15 | 0.04 | -0.47 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 66.00 | 0.39 | 0.51 | 0.45 | 0.47 | -0.02 | -4.09% | 0.01 | 72 | 798 | 1.40 | -0.19 | 0.04 | -0.63 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 67.00 | 0.53 | 0.70 | 0.62 | 0.60 | -0.06 | -9.10% | 0.01 | 73 | 280 | 1.41 | -0.24 | 0.05 | -0.78 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 68.00 | 0.76 | 0.97 | 0.87 | 0.84 | -0.03 | -3.45% | 0.01 | 112 | 766 | 1.37 | -0.30 | 0.06 | -0.85 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 69.00 | 1.06 | 1.25 | 1.16 | 1.14 | +0.07 | +6.55% | 0.02 | 19 | 214 | 1.41 | -0.36 | 0.07 | -0.90 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 70.00 | 1.42 | 1.61 | 1.52 | 1.50 | +0.06 | +4.17% | 0.02 | 52 | 181 | 1.40 | -0.43 | 0.07 | -0.93 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 71.00 | 1.85 | 2.06 | 1.96 | 2.19 | +0.39 | +21.67% | 0.03 | 4 | 27 | 1.40 | -0.50 | 0.07 | -0.94 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 72.00 | 2.35 | 2.60 | 2.48 | 2.34 | -0.02 | -0.85% | 0.03 | 39 | 144 | 1.41 | -0.57 | 0.07 | -0.92 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 73.00 | 2.79 | 3.20 | 3.00 | 2.41 | -0.38 | -13.62% | 0.04 | 1 | 54 | 1.37 | -0.64 | 0.07 | -0.89 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 74.00 | 3.30 | 3.80 | 3.55 | 3.26 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.42 | -0.70 | 0.06 | -0.84 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 75.00 | 4.05 | 4.55 | 4.30 | 4.45 | +0.15 | +3.49% | 0.06 | 1 | 63 | 1.47 | -0.75 | 0.06 | -0.78 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 76.00 | 4.75 | 5.25 | 5.00 | % | 0.07 | 0 | 0 | 1.47 | -0.79 | 0.05 | -0.70 | 5/7/2026 9:59:02 AM EST | |||
| 77.00 | 5.55 | 6.15 | 5.85 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.84 | -0.83 | 0.04 | -0.55 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 78.00 | 6.40 | 7.10 | 6.75 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.88 | -0.86 | 0.04 | -0.44 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 79.00 | 7.15 | 8.10 | 7.63 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.32 | -0.89 | 0.03 | -0.35 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 80.00 | 7.85 | 9.00 | 8.43 | 8.45 | 0.00 | 0.00% | 0.11 | 0 | 15 | 2.17 | -0.91 | 0.03 | -0.28 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 81.00 | 8.65 | 10.40 | 9.53 | % | 0.12 | 0 | 0 | 2.61 | -0.93 | 0.02 | -0.22 | 5/7/2026 9:59:02 AM EST | |||
| 82.00 | 9.55 | 12.15 | 10.85 | % | 0.13 | 0 | 0 | 2.44 | -0.94 | 0.02 | -0.18 | 5/7/2026 9:59:02 AM EST | |||
| 83.00 | 10.60 | 13.10 | 11.85 | % | 0.14 | 0 | 0 | 2.76 | -0.95 | 0.02 | -0.13 | 5/7/2026 9:59:02 AM EST | |||
| 84.00 | 11.55 | 14.05 | 12.80 | 14.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.74 | -0.96 | 0.01 | -0.10 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 85.00 | 12.45 | 14.25 | 13.35 | 13.50 | -1.68 | -11.07% | 0.16 | 6 | 2 | 3.11 | -0.97 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 86.00 | 13.40 | 16.00 | 14.70 | % | 0.17 | 0 | 0 | 3.14 | -0.98 | 0.01 | -0.04 | 5/7/2026 9:59:02 AM EST | |||
| 87.00 | 14.45 | 17.00 | 15.73 | % | 0.18 | 0 | 0 | 3.35 | -0.98 | 0.01 | -0.04 | 5/7/2026 9:59:02 AM EST | |||
| 88.00 | 15.40 | 18.00 | 16.70 | % | 0.19 | 0 | 0 | 3.47 | -0.99 | 0.00 | -0.01 | 5/7/2026 9:59:02 AM EST | |||
| 89.00 | 16.45 | 18.00 | 17.23 | % | 0.19 | 0 | 0 | 3.54 | -0.99 | 0.00 | -0.01 | 5/7/2026 9:59:02 AM EST |