Options Chain for UPSTART HLDGS INC COM (UPST) - $52.00 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 26.05 | 29.20 | 27.19 | % | 1 | 0 | 4.76 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 25.00 | 25.75 | 28.30 | 26.39 | % | 2 | 0 | 5.04 | 1.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 26.00 | 24.15 | 27.65 | 24.79 | % | 1 | 0 | 6.50 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 27.00 | 24.30 | 25.50 | 23.99 | % | 1 | 0 | 4.02 | 0.99 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 28.00 | 23.40 | 24.70 | % | 0 | 0 | 3.93 | 0.99 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 22.45 | 23.60 | 9.28 | 0.00 | 0.00% | 0 | 1 | 4.00 | 0.98 | 0.00 | -0.09 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 21.75 | 22.40 | 21.73 | +1.80 | +9.04% | 1 | 24 | 3.72 | 0.98 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 20.35 | 21.50 | 20.73 | +5.08 | +32.46% | 2 | 3 | 3.54 | 0.97 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 19.60 | 20.75 | 17.05 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.97 | 0.01 | -0.15 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 32.50 | 19.15 | 20.30 | % | 0 | 0 | 3.41 | 0.96 | 0.01 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 33.00 | 18.60 | 19.85 | 18.22 | +6.62 | +57.07% | 1 | 8 | 3.32 | 0.96 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 33.50 | 18.05 | 19.35 | % | 0 | 0 | 3.49 | 0.95 | 0.01 | -0.19 | 5/5/2025 3:59:53 PM EST | |||
| 34.00 | 17.65 | 18.95 | 13.40 | 0.00 | 0.00% | 0 | 5 | 3.27 | 0.95 | 0.01 | -0.21 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 34.50 | 17.10 | 18.50 | % | 0 | 0 | 3.30 | 0.94 | 0.01 | -0.22 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 17.20 | 17.70 | 17.79 | +1.36 | +8.28% | 1 | 232 | 2.63 | 0.94 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.50 | 16.40 | 17.55 | 14.90 | 0.00 | 0.00% | 0 | 9 | 3.28 | 0.93 | 0.01 | -0.25 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 16.10 | 16.85 | 15.76 | +0.76 | +5.07% | 1 | 53 | 2.48 | 0.93 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.50 | 15.45 | 16.65 | 12.49 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.92 | 0.01 | -0.29 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 15.10 | 16.10 | 11.84 | 0.00 | 0.00% | 0 | 11 | 2.41 | 0.91 | 0.01 | -0.30 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 14.75 | 15.50 | 14.20 | 0.00 | 0.00% | 0 | 5 | 2.50 | 0.90 | 0.01 | -0.32 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 14.70 | 15.25 | 13.90 | +1.81 | +14.98% | 3 | 300 | 2.81 | 0.90 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 38.50 | 14.25 | 14.65 | % | 0 | 0 | 2.67 | 0.89 | 0.01 | -0.35 | 5/5/2025 3:59:53 PM EST | |||
| 39.00 | 13.15 | 14.80 | 13.80 | +0.50 | +3.76% | 5 | 190 | 2.61 | 0.88 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 39.50 | 13.40 | 13.75 | % | 0 | 0 | 2.62 | 0.87 | 0.01 | -0.39 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 12.35 | 13.35 | 12.95 | +1.30 | +11.16% | 18 | 287 | 2.31 | 0.86 | 0.02 | -0.41 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.50 | 12.10 | 12.95 | % | 0 | 0 | 2.40 | 0.85 | 0.02 | -0.42 | 5/5/2025 3:59:53 PM EST | |||
| 41.00 | 12.25 | 12.55 | 12.25 | +1.30 | +11.88% | 5 | 101 | 2.63 | 0.84 | 0.02 | -0.44 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 41.50 | 11.70 | 12.35 | 11.00 | 0.00 | 0.00% | 0 | 4 | 2.63 | 0.83 | 0.02 | -0.46 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 11.50 | 11.75 | 11.75 | +0.90 | +8.30% | 11 | 226 | 2.61 | 0.82 | 0.02 | -0.48 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 11.10 | 11.40 | 10.85 | +0.64 | +6.27% | 2 | 1 | 2.57 | 0.81 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 10.80 | 11.00 | 9.34 | 0.00 | 0.00% | 0 | 357 | 2.61 | 0.80 | 0.02 | -0.51 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 43.50 | 10.10 | 11.50 | 7.35 | 0.00 | 0.00% | 0 | 10 | 2.74 | 0.79 | 0.02 | -0.52 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 9.70 | 10.45 | 8.70 | 0.00 | 0.00% | 0 | 132 | 2.53 | 0.78 | 0.02 | -0.54 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 44.50 | 9.70 | 10.00 | 9.15 | 0.00 | 0.00% | 0 | 6 | 2.60 | 0.76 | 0.02 | -0.55 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 9.40 | 9.65 | 9.51 | +1.46 | +18.14% | 701 | 1,384 | 2.61 | 0.75 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.50 | 9.10 | 9.35 | 8.95 | +2.18 | +32.21% | 4 | 3 | 2.62 | 0.74 | 0.02 | -0.58 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 8.80 | 9.00 | 8.63 | +1.10 | +14.61% | 105 | 181 | 2.61 | 0.72 | 0.02 | -0.59 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.50 | 7.60 | 8.65 | 7.98 | +0.69 | +9.47% | 1 | 3 | 2.35 | 0.71 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 8.15 | 8.40 | 8.20 | +1.22 | +17.48% | 44 | 420 | 2.61 | 0.70 | 0.03 | -0.62 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 7.80 | 8.10 | 7.71 | -0.04 | -0.52% | 9 | 27 | 2.62 | 0.68 | 0.03 | -0.63 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 7.55 | 7.80 | 7.71 | +1.35 | +21.23% | 437 | 547 | 2.60 | 0.67 | 0.03 | -0.64 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 48.50 | 7.25 | 7.45 | 7.00 | +0.60 | +9.38% | 7 | 119 | 2.60 | 0.66 | 0.03 | -0.64 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 7.00 | 7.40 | 7.07 | +1.12 | +18.83% | 12 | 856 | 2.63 | 0.64 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.50 | 6.70 | 7.65 | 7.00 | +1.15 | +19.66% | 6 | 110 | 2.76 | 0.63 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 6.40 | 6.65 | 6.54 | +1.14 | +21.12% | 233 | 1,203 | 2.57 | 0.61 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 5.95 | 6.10 | 5.90 | +0.95 | +19.20% | 2,876 | 2,709 | 2.55 | 0.58 | 0.03 | -0.67 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 5.45 | 5.60 | 5.55 | +1.10 | +24.72% | 1,066 | 938 | 2.54 | 0.55 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 5.00 | 5.15 | 5.05 | +1.11 | +28.18% | 1,134 | 501 | 2.53 | 0.52 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 4.55 | 4.70 | 4.55 | +0.85 | +22.98% | 126 | 329 | 2.51 | 0.50 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 4.15 | 4.25 | 4.19 | +0.74 | +21.45% | 588 | 731 | 2.49 | 0.47 | 0.03 | -0.67 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 3.75 | 3.90 | 3.80 | +0.66 | +21.02% | 147 | 154 | 2.49 | 0.44 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 3.30 | 3.60 | 3.30 | +0.50 | +17.86% | 268 | 72 | 2.45 | 0.41 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 3.05 | 3.20 | 3.15 | +0.65 | +26.00% | 507 | 146 | 2.44 | 0.38 | 0.03 | -0.63 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 2.77 | 3.25 | 2.77 | +0.40 | +16.88% | 427 | 98 | 2.53 | 0.36 | 0.03 | -0.62 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 2.47 | 2.60 | 2.55 | +0.50 | +24.39% | 857 | 1,348 | 2.41 | 0.33 | 0.03 | -0.60 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 2.22 | 2.37 | 2.31 | +0.29 | +14.36% | 2,627 | 498 | 2.41 | 0.31 | 0.03 | -0.58 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 2.00 | 2.13 | 2.05 | +0.21 | +11.42% | 102 | 667 | 2.41 | 0.28 | 0.03 | -0.55 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 1.81 | 1.96 | 1.85 | +0.39 | +26.72% | 112 | 384 | 2.42 | 0.26 | 0.02 | -0.53 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 1.60 | 1.72 | 1.59 | +0.33 | +26.19% | 2,351 | 2,391 | 2.39 | 0.24 | 0.02 | -0.50 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.41 | 1.56 | 1.56 | +0.42 | +36.85% | 965 | 742 | 2.38 | 0.22 | 0.02 | -0.48 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 1.27 | 1.36 | 1.33 | +0.23 | +20.91% | 90 | 67 | 2.37 | 0.20 | 0.02 | -0.45 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 1.14 | 1.21 | 1.15 | +0.12 | +11.65% | 84 | 64 | 2.37 | 0.19 | 0.02 | -0.43 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.78 | 0.85 | 0.78 | +0.12 | +18.19% | 396 | 843 | 2.34 | 0.14 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.43 | 0.46 | 0.45 | +0.04 | +9.76% | 1,252 | 481 | 2.33 | 0.09 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 815 | 598 | 2.90 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.01 | 0.04 | 0.04 | -0.06 | -60.00% | 292 | 178 | 2.97 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 0.02 | 0.08 | 0.09 | -0.11 | -55.00% | 1 | 12 | 3.27 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.11 | 0.05 | -0.06 | -54.55% | 7 | 96 | 3.02 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.15 | 0.08 | -0.08 | -50.00% | 114 | 34 | 2.93 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 29.00 | 0.07 | 0.13 | 0.12 | -0.11 | -47.83% | 12 | 330 | 2.79 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.20 | 0.15 | -0.12 | -44.45% | 1,397 | 689 | 2.70 | -0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 0.13 | 0.43 | 0.18 | -0.17 | -48.58% | 25 | 328 | 3.07 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 0.20 | 0.30 | 0.20 | -0.20 | -50.00% | 317 | 110 | 2.82 | -0.03 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 32.50 | 0.22 | 0.38 | 0.22 | -0.19 | -46.35% | 23 | 82 | 2.83 | -0.04 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 72 | 171 | 2.68 | -0.04 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 33.50 | 0.30 | 0.37 | 0.36 | -0.15 | -29.42% | 56 | 3 | 2.77 | -0.05 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 34.00 | 0.33 | 0.41 | 0.38 | -0.14 | -26.93% | 140 | 189 | 2.75 | -0.05 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 34.50 | 0.38 | 0.44 | 0.37 | -0.93 | -71.54% | 229 | 13 | 2.73 | -0.06 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.37 | 0.49 | 0.44 | -0.23 | -34.33% | 1,209 | 499 | 2.69 | -0.06 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.50 | 0.46 | 0.56 | 0.51 | -0.27 | -34.62% | 36 | 31 | 2.73 | -0.07 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 0.51 | 0.59 | 0.58 | -0.18 | -23.69% | 2,312 | 2,255 | 2.69 | -0.07 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.50 | 0.42 | 0.65 | 0.59 | -0.23 | -28.05% | 23 | 179 | 2.61 | -0.08 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 0.63 | 0.71 | 0.68 | -0.16 | -19.05% | 85 | 171 | 2.69 | -0.09 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 0.70 | 0.79 | 0.81 | -0.21 | -20.59% | 46 | 342 | 2.69 | -0.10 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 0.76 | 0.86 | 0.90 | -0.29 | -24.37% | 202 | 351 | 2.67 | -0.10 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 38.50 | 0.84 | 0.94 | 0.91 | -0.16 | -14.96% | 32 | 115 | 2.67 | -0.11 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 0.92 | 1.01 | 0.95 | -0.33 | -25.79% | 611 | 797 | 2.65 | -0.12 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 39.50 | 0.84 | 1.11 | 1.00 | -0.36 | -26.48% | 70 | 4 | 2.58 | -0.13 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 1.11 | 1.17 | 1.17 | -0.35 | -23.03% | 476 | 927 | 2.64 | -0.14 | 0.02 | -0.41 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.50 | 1.09 | 1.55 | 1.28 | -0.27 | -17.42% | 21 | 122 | 2.69 | -0.15 | 0.02 | -0.42 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 1.28 | 1.40 | 1.35 | -0.24 | -15.10% | 2,265 | 476 | 2.62 | -0.16 | 0.02 | -0.44 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 41.50 | 1.38 | 1.54 | 1.49 | -1.13 | -43.13% | 9 | 8 | 2.62 | -0.17 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 1.47 | 1.66 | 1.61 | -0.41 | -20.30% | 168 | 272 | 2.60 | -0.18 | 0.02 | -0.48 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 1.65 | 1.79 | 1.64 | -0.46 | -21.91% | 172 | 13 | 2.62 | -0.19 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 1.69 | 1.89 | 1.75 | -0.60 | -25.54% | 563 | 383 | 2.57 | -0.20 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 43.50 | 1.92 | 2.20 | 2.02 | -0.39 | -16.19% | 59 | 20 | 2.59 | -0.21 | 0.02 | -0.52 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 2.02 | 2.27 | 2.20 | -0.45 | -16.99% | 224 | 314 | 2.61 | -0.22 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 44.50 | 2.21 | 2.46 | 2.34 | -0.46 | -16.43% | 266 | 17 | 2.62 | -0.24 | 0.02 | -0.55 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 2.24 | 2.50 | 2.55 | -0.47 | -15.57% | 547 | 2,234 | 2.54 | -0.25 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.50 | 2.44 | 2.68 | 2.63 | -0.56 | -17.56% | 17 | 47 | 2.55 | -0.26 | 0.02 | -0.58 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 2.61 | 2.80 | 2.78 | -0.52 | -15.76% | 56 | 141 | 2.53 | -0.28 | 0.02 | -0.59 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.50 | 2.91 | 3.05 | 3.00 | -0.50 | -14.29% | 16 | 30 | 2.58 | -0.29 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 3.05 | 3.25 | 3.30 | -0.45 | -12.00% | 592 | 1,144 | 2.57 | -0.30 | 0.03 | -0.62 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 3.25 | 3.45 | 3.20 | -0.80 | -20.00% | 40 | 65 | 2.56 | -0.32 | 0.03 | -0.63 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 3.50 | 3.60 | 3.61 | -0.63 | -14.86% | 220 | 886 | 2.56 | -0.33 | 0.03 | -0.64 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 48.50 | 3.70 | 3.85 | 3.72 | -0.68 | -15.46% | 33 | 248 | 2.56 | -0.34 | 0.03 | -0.64 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 3.90 | 4.05 | 4.05 | -0.69 | -14.56% | 85 | 790 | 2.55 | -0.36 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.50 | 4.15 | 4.30 | 4.13 | -0.92 | -18.22% | 11 | 105 | 2.55 | -0.37 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 4.35 | 4.50 | 4.48 | -0.82 | -15.48% | 511 | 913 | 2.53 | -0.39 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 4.85 | 5.00 | 5.00 | -0.65 | -11.51% | 139 | 357 | 2.53 | -0.42 | 0.03 | -0.67 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 5.35 | 5.55 | 5.55 | -0.90 | -13.96% | 549 | 267 | 2.52 | -0.45 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 5.90 | 6.05 | 5.60 | -1.40 | -20.00% | 23 | 149 | 2.51 | -0.48 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 6.45 | 6.65 | 6.55 | -0.75 | -10.28% | 29 | 14 | 2.48 | -0.50 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 7.05 | 7.30 | 7.30 | -0.90 | -10.98% | 51 | 52 | 2.49 | -0.53 | 0.03 | -0.67 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 7.45 | 7.85 | 7.40 | -1.25 | -14.46% | 5 | 4 | 2.42 | -0.56 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 8.25 | 9.00 | 7.95 | -1.51 | -15.97% | 10 | 6 | 2.56 | -0.59 | 0.03 | -0.65 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 8.90 | 9.95 | 10.15 | 0.00 | 0.00% | 0 | 2 | 2.64 | -0.62 | 0.03 | -0.63 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 9.30 | 10.10 | 9.50 | -3.65 | -27.76% | 1 | 2 | 2.44 | -0.64 | 0.03 | -0.62 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 10.35 | 10.70 | 10.55 | -0.97 | -8.42% | 52 | 149 | 2.44 | -0.67 | 0.03 | -0.60 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 11.00 | 11.35 | 13.90 | 0.00 | 0.00% | 0 | 85 | 2.38 | -0.69 | 0.03 | -0.58 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 11.15 | 12.25 | 11.65 | -3.00 | -20.48% | 1 | 30 | 2.23 | -0.72 | 0.03 | -0.55 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 12.50 | 13.05 | 15.56 | 0.00 | 0.00% | 0 | 71 | 2.36 | -0.74 | 0.02 | -0.53 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 12.90 | 13.85 | 22.17 | 0.00 | 0.00% | 0 | 4 | 2.22 | -0.76 | 0.02 | -0.50 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 14.15 | 15.10 | 15.58 | 0.00 | 0.00% | 0 | 15 | 2.50 | -0.78 | 0.02 | -0.48 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 15.05 | 15.75 | 16.03 | % | 1 | 0 | 2.46 | -0.80 | 0.02 | -0.45 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 67.00 | 15.85 | 16.45 | 17.35 | 0.00 | 0.00% | 0 | 1 | 2.37 | -0.81 | 0.02 | -0.43 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 18.50 | 18.95 | 19.65 | 0.00 | 0.00% | 0 | 1 | 2.30 | -0.86 | 0.02 | -0.35 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 23.10 | 24.10 | 24.45 | 0.00 | 0.00% | 0 | 40 | 2.81 | -0.91 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |