Options Chain for COREWEAVE INC COM CL A (CRWV) - $52.20 as of 5/5/2025 7:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 33.60 | 34.30 | 28.47 | 0.00 | 0.00% | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 18.00 | 32.60 | 33.20 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 19.00 | 31.80 | 32.30 | 33.10 | +2.17 | +7.02% | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 30.70 | 31.20 | 30.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 29.40 | 30.20 | 29.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 22.00 | 28.60 | 29.60 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 27.60 | 28.20 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 24.00 | 26.30 | 27.40 | 21.50 | 0.00 | 0.00% | 0 | 9 | 3.96 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 25.60 | 26.20 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 24.70 | 25.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 23.70 | 24.30 | 12.60 | 0.00 | 0.00% | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 23.30 | 23.70 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 22.80 | 23.20 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 28.50 | 22.30 | 22.70 | 16.91 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 21.70 | 22.20 | 16.44 | 0.00 | 0.00% | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 29.50 | 21.30 | 22.20 | 11.38 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 20.80 | 21.50 | 19.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 30.50 | 20.30 | 20.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 19.70 | 20.20 | 16.40 | 0.00 | 0.00% | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 31.50 | 19.30 | 19.70 | 14.11 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 18.80 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 18.30 | 18.70 | 13.14 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 17.70 | 18.20 | 9.70 | 0.00 | 0.00% | 0 | 10 | 2.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 33.50 | 17.30 | 17.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 16.80 | 17.50 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 34.50 | 16.00 | 16.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 15.80 | 16.20 | 11.13 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 35.50 | 15.30 | 15.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 14.80 | 15.20 | 10.26 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 36.50 | 14.30 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 13.60 | 14.20 | 5.20 | 0.00 | 0.00% | 0 | 12 | 1.92 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 13.30 | 13.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 12.80 | 13.20 | 12.50 | 0.00 | 0.00% | 0 | 48 | 1.99 | 0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 12.30 | 12.90 | 6.93 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.99 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 11.70 | 12.20 | 11.80 | -0.94 | -7.38% | 1 | 32 | 1.66 | 0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 11.30 | 11.70 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 10.90 | 11.40 | 12.40 | +0.63 | +5.36% | 17 | 299 | 1.54 | 0.96 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 10.40 | 10.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.96 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 9.80 | 10.40 | 9.00 | 0.00 | 0.00% | 0 | 95 | 1.41 | 0.95 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 9.40 | 9.90 | 4.58 | 0.00 | 0.00% | 0 | 25 | 1.51 | 0.94 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 9.00 | 9.40 | 10.25 | +1.79 | +21.16% | 8 | 103 | 1.68 | 0.92 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 8.50 | 9.00 | 9.00 | +0.80 | +9.76% | 16 | 8 | 1.50 | 0.91 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 8.10 | 8.50 | 8.90 | +0.44 | +5.21% | 14 | 184 | 1.43 | 0.90 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 7.60 | 8.10 | 3.90 | 0.00 | 0.00% | 0 | 12 | 1.71 | 0.88 | 0.03 | -0.14 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 7.20 | 7.50 | 6.39 | 0.00 | 0.00% | 0 | 324 | 1.26 | 0.87 | 0.03 | -0.16 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 6.80 | 7.10 | 6.37 | 0.00 | 0.00% | 0 | 19 | 1.34 | 0.85 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 6.40 | 6.70 | 7.00 | -0.25 | -3.45% | 448 | 824 | 1.35 | 0.83 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 6.00 | 6.30 | 6.00 | -0.50 | -7.70% | 17 | 13 | 1.34 | 0.81 | 0.04 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 5.40 | 5.90 | 5.85 | +0.50 | +9.35% | 27 | 243 | 1.23 | 0.78 | 0.04 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 5.00 | 5.50 | 6.34 | +0.74 | +13.22% | 1 | 20 | 1.37 | 0.76 | 0.04 | -0.24 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.00 | 4.90 | 5.20 | 5.00 | -1.00 | -16.67% | 49 | 280 | 1.34 | 0.73 | 0.05 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 4.50 | 4.80 | 4.60 | -0.33 | -6.70% | 3 | 16 | 1.34 | 0.71 | 0.05 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 4.20 | 4.50 | 4.45 | -0.75 | -14.43% | 84 | 216 | 1.33 | 0.68 | 0.05 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 3.90 | 4.20 | 4.81 | +1.06 | +28.27% | 26 | 31 | 1.33 | 0.65 | 0.05 | -0.29 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.00 | 3.60 | 3.90 | 4.62 | -0.08 | -1.71% | 77 | 368 | 1.33 | 0.63 | 0.05 | -0.30 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 3.40 | 3.60 | 4.30 | +0.47 | +12.28% | 43 | 33 | 1.35 | 0.60 | 0.05 | -0.31 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 3.10 | 3.40 | 3.19 | -0.81 | -20.25% | 1,918 | 3,203 | 1.35 | 0.57 | 0.06 | -0.32 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 2.65 | 2.90 | 2.72 | -0.68 | -20.00% | 491 | 513 | 1.34 | 0.51 | 0.06 | -0.33 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 2.25 | 2.40 | 2.35 | -0.65 | -21.67% | 1,485 | 335 | 1.38 | 0.46 | 0.06 | -0.33 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 1.85 | 2.10 | 1.90 | -0.62 | -24.61% | 515 | 552 | 1.33 | 0.41 | 0.05 | -0.32 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 54.00 | 1.55 | 1.80 | 1.73 | -0.52 | -23.12% | 703 | 110 | 1.35 | 0.36 | 0.05 | -0.31 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 1.30 | 1.40 | 1.32 | -0.57 | -30.16% | 5,383 | 3,195 | 1.35 | 0.31 | 0.05 | -0.30 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 1.05 | 1.15 | 1.10 | -0.50 | -31.25% | 297 | 1,052 | 1.37 | 0.27 | 0.05 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.00 | 0.85 | 1.00 | 1.27 | -0.17 | -11.81% | 474 | 228 | 1.38 | 0.23 | 0.04 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 0.70 | 0.80 | 0.80 | -0.39 | -32.78% | 372 | 130 | 1.38 | 0.20 | 0.04 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 59.00 | 0.55 | 0.70 | 0.65 | -0.33 | -33.68% | 193 | 382 | 1.39 | 0.17 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.45 | 0.50 | 0.50 | -0.30 | -37.50% | 13,682 | 5,611 | 1.41 | 0.14 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 61.00 | 0.35 | 0.50 | 0.43 | -0.22 | -33.85% | 78 | 21 | 1.44 | 0.12 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.00 | 0.30 | 0.45 | 0.32 | -0.33 | -50.77% | 164 | 10 | 1.43 | 0.10 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 63.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 124 | 5 | 1.45 | 0.09 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 64.00 | 0.20 | 0.35 | 0.28 | -0.16 | -36.37% | 200 | 9 | 1.58 | 0.07 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 501 | 47 | 1.47 | 0.06 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 66.00 | 0.15 | 0.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.05 | 0.01 | -0.11 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 67.00 | 0.10 | 0.25 | 0.24 | +0.09 | +60.00% | 69 | 17 | 1.55 | 0.05 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 14,983 | 117 | 1.57 | 0.03 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 81 | 2 | 1.84 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | -0.05 | -33.34% | 14 | 38 | 1.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 1 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -3.05 | -98.39% | 19 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 20 | 4.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 0.65 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 23 | 3.33 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.50 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.03 | -0.07 | -70.00% | 2 | 39 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 0.30 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 20 | 2.76 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.40 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 28 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 45 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 127 | 1.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 34.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 199 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 418 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 0.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.04 | -0.06 | -60.00% | 1 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 107 | 133 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.35 | 0.06 | -0.06 | -50.00% | 2 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 25 | 160 | 1.46 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 0.00 | 0.15 | 0.11 | +0.03 | +37.50% | 3 | 10 | 1.60 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 0.05 | 0.10 | 0.17 | +0.02 | +13.34% | 12 | 78 | 1.34 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.66 | -0.02 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 90 | 257 | 1.40 | -0.04 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 0.10 | 0.30 | 0.12 | -0.08 | -40.00% | 3 | 252 | 1.41 | -0.04 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 0.15 | 0.30 | 0.15 | -0.10 | -40.00% | 13 | 488 | 1.40 | -0.05 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 0.10 | 0.20 | 0.10 | -0.20 | -66.67% | 326 | 69 | 1.32 | -0.06 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | -0.11 | -35.49% | 74 | 410 | 1.24 | -0.08 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.20 | 0.30 | 0.20 | -0.20 | -50.00% | 13 | 82 | 1.33 | -0.09 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | -0.22 | -42.31% | 80 | 98 | 1.25 | -0.10 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 0.30 | 0.40 | 0.36 | -0.14 | -28.00% | 196 | 34 | 1.23 | -0.12 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 0.40 | 0.50 | 0.44 | -0.16 | -26.67% | 69 | 170 | 1.22 | -0.13 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 0.45 | 0.55 | 0.40 | -0.40 | -50.00% | 46 | 22 | 1.23 | -0.15 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.55 | 0.65 | 0.57 | -0.23 | -28.75% | 1,125 | 914 | 1.24 | -0.17 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 0.65 | 0.80 | 0.70 | -0.19 | -21.35% | 117 | 113 | 1.24 | -0.19 | 0.04 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 0.75 | 0.95 | 0.85 | -0.17 | -16.67% | 337 | 248 | 1.26 | -0.22 | 0.04 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 0.90 | 1.00 | 0.70 | -0.43 | -38.06% | 28 | 57 | 1.22 | -0.24 | 0.04 | -0.24 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.00 | 1.05 | 1.20 | 1.07 | -0.23 | -17.70% | 246 | 457 | 1.26 | -0.27 | 0.05 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 1.20 | 1.35 | 1.28 | -0.29 | -18.48% | 255 | 285 | 1.25 | -0.29 | 0.05 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 1.35 | 1.55 | 1.42 | -0.33 | -18.86% | 206 | 336 | 1.25 | -0.32 | 0.05 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 1.55 | 1.80 | 1.45 | -0.55 | -27.50% | 44 | 34 | 1.29 | -0.35 | 0.05 | -0.29 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.00 | 1.75 | 1.95 | 1.80 | -0.15 | -7.70% | 137 | 142 | 1.25 | -0.37 | 0.05 | -0.30 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 1.95 | 2.15 | 2.15 | -0.05 | -2.28% | 69 | 96 | 1.25 | -0.40 | 0.05 | -0.31 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 2.20 | 2.40 | 2.25 | -0.15 | -6.25% | 670 | 378 | 1.26 | -0.43 | 0.06 | -0.32 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 2.70 | 3.00 | 2.90 | 0.00 | 0.00% | 303 | 64 | 1.30 | -0.49 | 0.06 | -0.33 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 3.20 | 3.50 | 3.50 | +0.10 | +2.95% | 141 | 33 | 1.22 | -0.54 | 0.06 | -0.33 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 3.90 | 4.10 | 3.20 | -1.30 | -28.89% | 19 | 188 | 1.25 | -0.59 | 0.05 | -0.32 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 54.00 | 4.50 | 4.80 | 4.60 | -0.18 | -3.77% | 14 | 180 | 1.24 | -0.64 | 0.05 | -0.31 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 5.30 | 5.50 | 5.40 | -0.07 | -1.28% | 145 | 18 | 1.25 | -0.69 | 0.05 | -0.30 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 6.00 | 6.30 | 5.69 | -0.35 | -5.80% | 8 | 13 | 1.23 | -0.73 | 0.05 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.00 | 6.80 | 7.10 | 7.35 | +0.37 | +5.31% | 1 | 11 | 1.26 | -0.77 | 0.04 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 7.50 | 8.00 | 7.95 | -9.75 | -55.09% | 1 | 1 | 1.20 | -0.80 | 0.04 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 59.00 | 8.50 | 9.00 | 8.80 | -9.82 | -52.74% | 2 | 9 | 1.28 | -0.83 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 9.40 | 9.90 | 8.40 | -2.50 | -22.94% | 2 | 124 | 1.29 | -0.86 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 61.00 | 10.30 | 11.00 | 8.80 | -3.00 | -25.43% | 1 | 9 | 1.40 | -0.88 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.00 | 11.30 | 11.60 | 21.50 | 0.00 | 0.00% | 0 | 8 | 1.31 | -0.90 | 0.02 | -0.17 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 63.00 | 12.00 | 12.60 | 22.47 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.91 | 0.02 | -0.15 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 64.00 | 12.90 | 13.60 | 23.71 | 0.00 | 0.00% | 0 | 8 | 1.86 | -0.93 | 0.02 | -0.13 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 13.90 | 14.50 | 24.68 | 0.00 | 0.00% | 0 | 8 | 1.86 | -0.94 | 0.02 | -0.12 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 66.00 | 14.90 | 15.50 | 25.85 | 0.00 | 0.00% | 0 | 5 | 1.94 | -0.95 | 0.01 | -0.11 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 67.00 | 15.90 | 16.80 | 14.90 | -1.11 | -6.94% | 1 | 16 | 1.91 | -0.95 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 18.80 | 19.40 | 29.82 | 0.00 | 0.00% | 0 | 12 | 2.01 | -0.97 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 23.80 | 24.70 | 26.00 | 0.00 | 0.00% | 0 | 27 | 2.18 | -0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 28.80 | 29.40 | 39.80 | 0.00 | 0.00% | 0 | 18 | 2.46 | -1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 33.80 | 34.30 | 44.77 | 0.00 | 0.00% | 0 | 17 | 2.89 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 38.80 | 39.30 | 39.91 | 0.00 | 0.00% | 0 | 8 | 2.95 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 43.80 | 44.30 | 44.88 | 0.00 | 0.00% | 0 | 9 | 3.17 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |