Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $38.41 as of 5/5/2025 8:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.60 | 16.75 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 15.10 | 15.80 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 14.10 | 15.35 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 13.15 | 13.75 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.50 | 12.65 | 14.25 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 12.00 | 12.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 26.50 | 11.35 | 12.40 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 11.10 | 11.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 10.60 | 11.65 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 10.25 | 10.60 | 10.35 | +1.40 | +15.65% | 2 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 28.50 | 9.60 | 10.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 9.15 | 9.70 | 5.26 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 29.50 | 8.35 | 9.25 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 8.00 | 8.80 | 8.77 | -1.67 | -16.00% | 5 | 5 | 2.15 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.50 | 7.55 | 8.15 | % | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 7.05 | 7.70 | % | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 31.50 | 6.55 | 7.30 | % | 0 | 0 | 1.64 | 0.97 | 0.01 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 32.00 | 6.10 | 6.70 | 6.47 | +1.92 | +42.20% | 37 | 84 | 2.09 | 0.97 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 5.70 | 6.30 | 6.25 | % | 1 | 0 | 2.21 | 0.96 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 33.00 | 5.40 | 5.65 | 5.80 | -0.50 | -7.94% | 53 | 385 | 1.08 | 0.94 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 33.50 | 4.65 | 5.40 | % | 0 | 0 | 1.52 | 0.92 | 0.04 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 34.00 | 4.35 | 4.70 | 4.90 | -0.78 | -13.74% | 10 | 104 | 1.05 | 0.91 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.50 | 2.97 | 4.60 | % | 0 | 0 | 0.90 | 0.89 | 0.05 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 3.40 | 3.85 | 3.40 | -3.66 | -51.85% | 43 | 61 | 0.77 | 0.87 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.50 | 2.61 | 3.90 | 3.49 | -3.26 | -48.30% | 828 | 17 | 1.22 | 0.85 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 2.70 | 2.91 | 2.74 | -3.46 | -55.81% | 451 | 136 | 0.77 | 0.81 | 0.09 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.50 | 2.21 | 2.42 | 2.20 | % | 44 | 0 | 0.69 | 0.77 | 0.11 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 37.00 | 1.75 | 2.07 | 1.65 | -3.80 | -69.73% | 45 | 142 | 0.66 | 0.72 | 0.12 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 1.39 | 1.71 | 1.49 | -3.61 | -70.79% | 227 | 26 | 0.70 | 0.65 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 1.27 | 1.38 | 1.30 | -3.37 | -72.17% | 824 | 195 | 0.69 | 0.58 | 0.15 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.50 | 1.00 | 1.12 | 1.02 | -3.38 | -76.82% | 5,424 | 41 | 0.68 | 0.51 | 0.15 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 0.79 | 0.89 | 0.85 | -3.10 | -78.49% | 405 | 213 | 0.68 | 0.43 | 0.15 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.50 | 0.57 | 0.69 | 0.63 | -2.97 | -82.50% | 96 | 89 | 0.66 | 0.36 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.44 | 0.52 | 0.52 | -2.78 | -84.25% | 614 | 361 | 0.67 | 0.30 | 0.13 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.50 | 0.30 | 0.40 | 0.37 | -2.68 | -87.87% | 2,457 | 117 | 0.67 | 0.24 | 0.11 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 0.23 | 0.31 | 0.29 | -2.47 | -89.50% | 166 | 505 | 0.67 | 0.19 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.50 | 0.18 | 0.24 | 0.21 | -2.26 | -91.50% | 226 | 342 | 0.68 | 0.15 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 0.13 | 0.19 | 0.16 | -2.11 | -92.96% | 1,088 | 1,120 | 0.69 | 0.12 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.08 | 0.14 | 0.09 | -2.44 | -96.45% | 37 | 201 | 0.69 | 0.09 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 0.06 | 0.11 | 0.17 | -1.60 | -90.40% | 264 | 1,118 | 0.70 | 0.07 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.50 | 0.05 | 0.19 | 0.09 | -1.63 | -94.77% | 18 | 76 | 0.78 | 0.05 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 0.04 | 0.14 | 0.04 | -1.35 | -97.13% | 470 | 1,698 | 0.81 | 0.04 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.50 | 0.02 | 0.24 | 0.13 | -1.09 | -89.35% | 29 | 35 | 0.89 | 0.03 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.07 | 0.05 | -1.16 | -95.87% | 582 | 4,367 | 0.77 | 0.02 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.50 | 0.01 | 0.22 | 0.18 | -0.76 | -80.86% | 19 | 46 | 0.95 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | -0.74 | -92.50% | 141 | 212 | 1.09 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.50 | 0.01 | 0.22 | 0.04 | -0.65 | -94.21% | 30 | 63 | 1.04 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 0.01 | 0.05 | 0.04 | -0.55 | -93.22% | 114 | 161 | 0.91 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.19 | 0.03 | -0.50 | -94.34% | 3 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 0.02 | 0.15 | 0.02 | -0.39 | -95.13% | 84 | 208 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 48.50 | 0.02 | 0.19 | 0.02 | -0.36 | -94.74% | 202 | 72 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 0.01 | 0.19 | 0.01 | -0.32 | -96.97% | 92 | 164 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 0.19 | 0.02 | -0.28 | -93.34% | 2 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | -0.20 | -90.91% | 603 | 682 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | -0.18 | -94.74% | 150 | 169 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | -0.10 | -83.34% | 8 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 11 | 26 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 294 | 281 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 366 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 63 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 457 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.02 | 0.70 | 0.00 | 0.00% | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 97 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.18 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.18 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.18 | 0.10 | % | 2 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 28.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 9 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.19 | 0.04 | -0.07 | -63.64% | 3 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.22 | 0.02 | -0.02 | -50.00% | 68 | 1,247 | 1.35 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.04 | 0.01 | % | 5 | 0 | 1.14 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 31.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 252 | 666 | 1.11 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.50 | 0.03 | 0.13 | 0.04 | -0.04 | -50.00% | 22 | 196 | 1.11 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.04 | 0.07 | 0.07 | -0.01 | -12.50% | 498 | 757 | 0.95 | -0.03 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 0.01 | 0.26 | 0.06 | -0.05 | -45.46% | 5 | 107 | 1.01 | -0.04 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 119 | 653 | 0.94 | -0.06 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 33.50 | 0.07 | 0.10 | 0.10 | -0.06 | -37.50% | 386 | 324 | 0.85 | -0.08 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 0.09 | 0.14 | 0.11 | -0.08 | -42.11% | 807 | 247 | 0.84 | -0.09 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.50 | 0.12 | 0.19 | 0.15 | -0.08 | -34.79% | 123 | 20 | 0.82 | -0.11 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.16 | 0.22 | 0.21 | -0.06 | -22.23% | 517 | 1,296 | 0.78 | -0.13 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.50 | 0.21 | 0.26 | 0.25 | -0.06 | -19.36% | 115 | 163 | 0.75 | -0.15 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 0.28 | 0.34 | 0.31 | -0.08 | -20.52% | 675 | 396 | 0.72 | -0.19 | 0.09 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.50 | 0.38 | 0.44 | 0.47 | +0.02 | +4.45% | 91 | 128 | 0.74 | -0.23 | 0.11 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 0.50 | 0.61 | 0.57 | +0.03 | +5.56% | 488 | 276 | 0.70 | -0.28 | 0.12 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.66 | 0.74 | 0.78 | +0.13 | +20.00% | 1,317 | 185 | 0.70 | -0.35 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 0.80 | 1.03 | 0.87 | +0.11 | +14.48% | 1,045 | 860 | 0.67 | -0.42 | 0.15 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.50 | 1.02 | 1.18 | 1.20 | +0.35 | +41.18% | 1,004 | 533 | 0.67 | -0.49 | 0.15 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 1.31 | 1.44 | 1.32 | +0.30 | +29.42% | 1,439 | 304 | 0.67 | -0.57 | 0.15 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.50 | 1.63 | 1.86 | 1.70 | +0.53 | +45.30% | 281 | 76 | 0.71 | -0.64 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 1.98 | 2.11 | 2.13 | +0.65 | +43.92% | 851 | 546 | 0.67 | -0.70 | 0.13 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.50 | 1.93 | 2.62 | 2.61 | +1.04 | +66.25% | 127 | 40 | 0.55 | -0.76 | 0.11 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 2.71 | 3.50 | 2.88 | +1.09 | +60.90% | 212 | 333 | 0.64 | -0.81 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.50 | 2.99 | 3.40 | 2.82 | +0.73 | +34.93% | 75 | 582 | 0.60 | -0.85 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 3.60 | 3.80 | 4.05 | +1.83 | +82.44% | 2,486 | 2,455 | 0.79 | -0.88 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 4.00 | 4.35 | 4.10 | +1.65 | +67.35% | 14 | 68 | 0.91 | -0.91 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 4.50 | 5.00 | 4.80 | +2.16 | +81.82% | 11 | 51 | 1.13 | -0.93 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.50 | 4.70 | 5.65 | 2.81 | 0.00 | 0.00% | 0 | 10 | 1.99 | -0.95 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 4.60 | 6.00 | 5.80 | +2.50 | +75.76% | 2 | 16 | 1.27 | -0.96 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.50 | 5.85 | 6.55 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.97 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 6.30 | 7.05 | 6.61 | +2.64 | +66.50% | 6 | 24 | 1.45 | -0.98 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.50 | 6.80 | 7.60 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 46.00 | 7.45 | 8.10 | 4.75 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 46.50 | 7.80 | 8.55 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 8.35 | 9.05 | 6.02 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 8.95 | 9.50 | 9.00 | +2.85 | +46.35% | 6 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 9.35 | 10.05 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 48.50 | 9.95 | 10.30 | 10.15 | % | 29 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 49.00 | 10.40 | 10.95 | 8.95 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 49.50 | 10.85 | 11.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 11.40 | 12.00 | 9.62 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 51.00 | 12.40 | 12.85 | 12.55 | % | 8 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 52.00 | 13.40 | 13.95 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 53.00 | 14.40 | 15.05 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 54.00 | 15.35 | 15.95 | 10.04 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 16.35 | 17.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 21.10 | 22.00 | 18.25 | 0.00 | 0.00% | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 25.30 | 27.85 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |