Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.17 as of 5/5/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.05 | 17.30 | 17.90 | -1.08 | -5.69% | 1 | 15 | 4.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 16.10 | 16.35 | 18.10 | 0.00 | 0.00% | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 15.10 | 15.30 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 18.00 | 14.05 | 14.35 | 16.03 | 0.00 | 0.00% | 0 | 15 | 3.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 13.05 | 13.35 | 13.15 | 0.00 | 0.00% | 0 | 9 | 2.73 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 12.05 | 12.35 | 13.25 | -0.68 | -4.89% | 10 | 47 | 2.71 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 11.05 | 11.35 | 12.20 | +0.14 | +1.17% | 5 | 17 | 2.47 | 0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 10.15 | 10.35 | 10.85 | -1.30 | -10.70% | 86 | 80 | 2.53 | 0.98 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.50 | 9.65 | 9.85 | 10.00 | -0.85 | -7.84% | 166 | 139 | 2.13 | 0.98 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 9.15 | 9.35 | 11.00 | 0.00 | 0.00% | 0 | 12 | 2.29 | 0.98 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 24.00 | 8.10 | 9.75 | 8.80 | -0.43 | -4.66% | 25 | 9 | 1.46 | 0.96 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 24.50 | 7.70 | 7.90 | 8.20 | -0.72 | -8.08% | 57 | 12 | 1.83 | 0.95 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 7.20 | 7.40 | 7.90 | -1.20 | -13.19% | 64 | 198 | 1.49 | 0.95 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 25.50 | 6.75 | 6.95 | 7.44 | -0.16 | -2.11% | 23 | 30 | 1.61 | 0.93 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 26.00 | 6.25 | 6.55 | 6.65 | -1.20 | -15.29% | 17 | 43 | 1.53 | 0.92 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 26.50 | 5.75 | 6.05 | 6.45 | -0.85 | -11.65% | 11 | 16 | 1.42 | 0.91 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 27.00 | 4.40 | 5.50 | 5.67 | -1.38 | -19.58% | 92 | 50 | 0.76 | 0.89 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 27.50 | 4.95 | 5.10 | 5.45 | -0.51 | -8.56% | 7 | 43 | 1.40 | 0.87 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 28.00 | 4.55 | 4.65 | 4.61 | -1.59 | -25.65% | 67 | 376 | 1.41 | 0.85 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 28.50 | 4.10 | 4.55 | 4.70 | -0.75 | -13.77% | 15 | 79 | 1.35 | 0.82 | 0.06 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 29.00 | 3.75 | 3.85 | 3.90 | -1.45 | -27.11% | 161 | 507 | 1.38 | 0.79 | 0.06 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 29.50 | 3.35 | 3.50 | 3.60 | -1.30 | -26.54% | 136 | 419 | 1.35 | 0.76 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 30.00 | 3.00 | 3.15 | 3.13 | -1.19 | -27.55% | 194 | 960 | 1.34 | 0.72 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 30.50 | 2.72 | 2.78 | 2.74 | -1.26 | -31.50% | 131 | 458 | 1.35 | 0.68 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 31.00 | 2.42 | 2.48 | 2.44 | -1.21 | -33.16% | 213 | 1,349 | 1.35 | 0.63 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 31.50 | 2.14 | 2.19 | 2.20 | -1.05 | -32.31% | 75 | 844 | 1.34 | 0.59 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 32.00 | 1.88 | 1.93 | 1.90 | -1.08 | -36.25% | 750 | 1,852 | 1.34 | 0.54 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 32.50 | 1.64 | 1.69 | 1.63 | -0.96 | -37.07% | 2,186 | 735 | 1.33 | 0.50 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 33.00 | 1.43 | 1.47 | 1.45 | -0.95 | -39.59% | 4,136 | 7,720 | 1.33 | 0.46 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 33.50 | 1.23 | 1.26 | 1.24 | -0.91 | -42.33% | 2,813 | 16,457 | 1.32 | 0.41 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 34.00 | 1.05 | 1.09 | 1.07 | -0.83 | -43.69% | 2,015 | 3,629 | 1.32 | 0.37 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 34.50 | 0.89 | 0.93 | 0.91 | -0.76 | -45.51% | 3,350 | 7,098 | 1.32 | 0.33 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 35.00 | 0.75 | 0.79 | 0.77 | -0.70 | -47.62% | 10,620 | 22,396 | 1.31 | 0.29 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 35.50 | 0.63 | 0.67 | 0.68 | -0.62 | -47.70% | 1,587 | 1,186 | 1.31 | 0.26 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 36.00 | 0.53 | 0.57 | 0.56 | -0.57 | -50.45% | 4,087 | 5,681 | 1.31 | 0.23 | 0.07 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 36.50 | 0.45 | 0.47 | 0.46 | -0.53 | -53.54% | 1,155 | 6,063 | 1.31 | 0.20 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 37.00 | 0.38 | 0.40 | 0.38 | -0.47 | -55.30% | 3,840 | 9,277 | 1.32 | 0.17 | 0.06 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 37.50 | 0.31 | 0.34 | 0.33 | -0.39 | -54.17% | 722 | 1,995 | 1.32 | 0.15 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 38.00 | 0.26 | 0.28 | 0.29 | -0.33 | -53.23% | 1,329 | 2,815 | 1.32 | 0.13 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 38.50 | 0.22 | 0.25 | 0.26 | -0.28 | -51.86% | 377 | 14,345 | 1.34 | 0.11 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 39.00 | 0.20 | 0.21 | 0.21 | -0.27 | -56.25% | 1,691 | 8,653 | 1.36 | 0.10 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 39.50 | 0.17 | 0.18 | 0.18 | -0.22 | -55.00% | 2,177 | 16,375 | 1.37 | 0.09 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 0.14 | 0.15 | 0.15 | -0.21 | -58.34% | 3,771 | 8,156 | 1.37 | 0.08 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 40.50 | 0.11 | 0.14 | 0.14 | -0.17 | -54.84% | 155 | 285 | 1.38 | 0.07 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 41.00 | 0.10 | 0.11 | 0.11 | -0.16 | -59.26% | 526 | 4,735 | 1.39 | 0.06 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 41.50 | 0.08 | 0.10 | 0.10 | -0.14 | -58.34% | 149 | 125 | 1.40 | 0.05 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 42.00 | 0.07 | 0.09 | 0.08 | -0.12 | -60.00% | 825 | 1,709 | 1.42 | 0.05 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 42.50 | 0.05 | 0.09 | 0.09 | -0.10 | -52.64% | 51 | 284 | 1.43 | 0.04 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 43.00 | 0.06 | 0.07 | 0.07 | -0.10 | -58.83% | 319 | 1,050 | 1.47 | 0.03 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 43.50 | 0.04 | 0.08 | 0.08 | -0.05 | -38.47% | 64 | 217 | 1.49 | 0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 44.00 | 0.04 | 0.06 | 0.06 | -0.06 | -50.00% | 230 | 2,885 | 1.49 | 0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 44.50 | 0.03 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 84 | 1.51 | 0.02 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 0.03 | 0.05 | 0.03 | -0.08 | -72.73% | 781 | 1,920 | 1.53 | 0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 45.50 | 0.02 | 0.06 | 0.03 | -0.07 | -70.00% | 90 | 37 | 1.55 | 0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 46.00 | 0.02 | 0.05 | 0.02 | -0.07 | -77.78% | 103 | 939 | 1.57 | 0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 46.50 | 0.01 | 0.05 | 0.04 | -0.04 | -50.00% | 27 | 2 | 1.55 | 0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 47.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 190 | 395 | 1.53 | 0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 15 | 51 | 1.56 | 0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 48.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 55 | 222 | 1.64 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 48.50 | 0.00 | 0.03 | 0.02 | % | 2 | 0 | 1.74 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 49.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 7 | 305 | 1.69 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 49.50 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 1 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 432 | 2,546 | 1.76 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 395 | 317 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 383 | 224 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 60 | 559 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 153 | 1,220 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 3,692 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 26 | 2.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 636 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 38 | 531 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 318 | 211 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 242 | 10,761 | 2.10 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 387 | 6,313 | 2.05 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 304 | 394 | 1.86 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 0.04 | 0.05 | 0.03 | -0.03 | -50.00% | 1,365 | 824 | 1.83 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.50 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 430 | 692 | 1.79 | -0.02 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 515 | 3,666 | 1.75 | -0.02 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 24.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 726 | 657 | 1.62 | -0.04 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 24.50 | 0.08 | 0.11 | 0.10 | -0.01 | -9.10% | 148 | 377 | 1.58 | -0.05 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 2,330 | 1,691 | 1.54 | -0.05 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 25.50 | 0.13 | 0.15 | 0.13 | -0.01 | -7.15% | 99 | 170 | 1.51 | -0.07 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 26.00 | 0.16 | 0.18 | 0.16 | -0.01 | -5.89% | 682 | 794 | 1.48 | -0.08 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 26.50 | 0.20 | 0.22 | 0.22 | +0.01 | +4.77% | 438 | 163 | 1.45 | -0.09 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 27.00 | 0.25 | 0.26 | 0.25 | +0.03 | +13.64% | 3,135 | 1,808 | 1.42 | -0.11 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 27.50 | 0.31 | 0.34 | 0.32 | +0.03 | +10.35% | 577 | 1,960 | 1.41 | -0.13 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 28.00 | 0.39 | 0.41 | 0.40 | +0.07 | +21.22% | 1,680 | 2,071 | 1.40 | -0.15 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 28.50 | 0.48 | 0.51 | 0.49 | +0.10 | +25.65% | 559 | 852 | 1.39 | -0.18 | 0.06 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 29.00 | 0.59 | 0.61 | 0.61 | +0.14 | +29.79% | 4,373 | 2,070 | 1.38 | -0.21 | 0.06 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 29.50 | 0.72 | 0.75 | 0.73 | +0.13 | +21.67% | 387 | 579 | 1.37 | -0.24 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 30.00 | 0.87 | 0.89 | 0.89 | +0.23 | +34.85% | 6,689 | 4,403 | 1.37 | -0.28 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 30.50 | 1.04 | 1.07 | 1.05 | +0.22 | +26.51% | 776 | 1,465 | 1.36 | -0.32 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 31.00 | 1.22 | 1.26 | 1.25 | +0.32 | +34.41% | 2,951 | 3,577 | 1.35 | -0.37 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 31.50 | 1.45 | 1.49 | 1.43 | +0.33 | +30.00% | 930 | 1,340 | 1.34 | -0.41 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 32.00 | 1.69 | 1.72 | 1.72 | +0.44 | +34.38% | 2,182 | 2,571 | 1.34 | -0.46 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 32.50 | 1.93 | 1.98 | 1.95 | +0.45 | +30.00% | 1,750 | 1,064 | 1.34 | -0.50 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 33.00 | 2.22 | 2.28 | 2.25 | +0.52 | +30.06% | 2,300 | 2,312 | 1.34 | -0.54 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 33.50 | 2.51 | 2.58 | 2.55 | +0.60 | +30.77% | 399 | 1,487 | 1.34 | -0.59 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 34.00 | 2.84 | 2.90 | 2.87 | +0.68 | +31.05% | 447 | 1,772 | 1.33 | -0.63 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 34.50 | 3.15 | 3.25 | 3.19 | +0.73 | +29.68% | 132 | 210 | 1.32 | -0.67 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 35.00 | 3.55 | 3.65 | 3.50 | +0.75 | +27.28% | 149 | 1,323 | 1.33 | -0.71 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 35.50 | 3.90 | 4.05 | 3.75 | +0.63 | +20.20% | 23 | 426 | 1.33 | -0.74 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 36.00 | 4.30 | 4.40 | 4.35 | +0.92 | +26.83% | 65 | 1,515 | 1.30 | -0.77 | 0.07 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 36.50 | 4.70 | 4.85 | 4.75 | +1.05 | +28.38% | 29 | 1,158 | 1.34 | -0.80 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 37.00 | 5.15 | 5.50 | 5.14 | +1.02 | +24.76% | 87 | 686 | 1.32 | -0.83 | 0.06 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 37.50 | 5.55 | 6.95 | 5.18 | +0.73 | +16.41% | 16 | 29 | 1.33 | -0.85 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 38.00 | 6.05 | 6.15 | 5.55 | +0.60 | +12.13% | 48 | 655 | 1.34 | -0.87 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 38.50 | 6.50 | 6.70 | 5.90 | +0.68 | +13.03% | 2 | 35 | 1.41 | -0.89 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 39.00 | 6.90 | 7.10 | 6.15 | +0.58 | +10.42% | 3 | 216 | 1.31 | -0.90 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 39.50 | 7.30 | 7.65 | % | 0 | 0 | 0.95 | -0.91 | 0.03 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 7.90 | 8.05 | 7.45 | +0.73 | +10.87% | 27 | 708 | 1.38 | -0.92 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 40.50 | 8.30 | 8.65 | 7.61 | 0.00 | 0.00% | 0 | 17 | 1.66 | -0.93 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 41.00 | 8.75 | 9.00 | 7.87 | -0.48 | -5.75% | 2 | 58 | 0.82 | -0.94 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 41.50 | 9.30 | 9.50 | % | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 42.00 | 9.70 | 9.95 | 9.15 | 0.00 | 0.00% | 0 | 169 | 1.65 | -0.95 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 42.50 | 10.20 | 10.60 | 8.87 | 0.00 | 0.00% | 0 | 73 | 1.81 | -0.96 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 43.00 | 10.70 | 10.95 | 9.93 | 0.00 | 0.00% | 0 | 131 | 1.76 | -0.97 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 43.50 | 11.20 | 11.50 | 10.90 | +0.80 | +7.93% | 3 | 2 | 1.68 | -0.97 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 44.00 | 11.75 | 12.00 | 11.30 | +0.58 | +5.41% | 11 | 65 | 1.87 | -0.97 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 44.50 | 12.25 | 12.45 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 12.75 | 13.00 | 9.18 | 0.00 | 0.00% | 0 | 28 | 1.83 | -0.98 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 45.50 | 13.25 | 13.55 | 12.05 | 0.00 | 0.00% | 0 | 6 | 1.88 | -0.98 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 46.00 | 13.65 | 14.00 | 10.10 | 0.00 | 0.00% | 0 | 8 | 1.93 | -0.98 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 46.50 | 14.20 | 14.50 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 47.00 | 14.70 | 15.00 | 16.57 | 0.00 | 0.00% | 0 | 43 | 2.02 | -0.99 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 15.20 | 15.50 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 48.00 | 15.70 | 16.00 | % | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 48.50 | 16.20 | 16.45 | 15.75 | % | 61 | 0 | 2.15 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 49.00 | 16.70 | 17.05 | 16.25 | % | 6 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 49.50 | 17.20 | 17.40 | 17.05 | % | 3 | 0 | 2.23 | -1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 50.00 | 17.65 | 17.95 | 17.00 | 0.00 | 0.00% | 0 | 57 | 2.27 | -1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 51.00 | 18.60 | 19.05 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 52.00 | 19.65 | 19.90 | 15.80 | 0.00 | 0.00% | 0 | 5 | 2.44 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 53.00 | 20.65 | 21.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 54.00 | 21.75 | 21.90 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 22.70 | 22.90 | 22.25 | +0.33 | +1.51% | 10 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |