Options Chain for AXT INC COM (AXTI) - $63.70 as of 4/10/2026 6:58:23 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 61.00 | 64.50 | 62.75 | 41.20 | 0.00 | 0.00% | 3.14 | 0 | 5 | 4.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 25.00 | 56.00 | 59.50 | 57.75 | % | 2.31 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 30.00 | 51.10 | 54.40 | 52.75 | 35.59 | 0.00 | 0.00% | 1.76 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 31.00 | 50.10 | 53.60 | 51.85 | % | 1.67 | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 32.00 | 49.20 | 52.60 | 50.90 | % | 1.59 | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 33.00 | 48.60 | 51.60 | 50.10 | % | 1.52 | 0 | 0 | 3.63 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 34.00 | 47.20 | 50.50 | 48.85 | % | 1.44 | 0 | 0 | 3.27 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 35.00 | 46.20 | 49.70 | 47.95 | 12.50 | 0.00 | 0.00% | 1.37 | 0 | 5 | 3.17 | 0.99 | 0.00 | -0.04 | 4/7/2026 | 4/17/2026 3:59:54 PM EST |
| 36.00 | 45.20 | 48.40 | 46.80 | % | 1.30 | 0 | 0 | 3.08 | 0.98 | 0.00 | -0.04 | 4/17/2026 3:59:54 PM EST | |||
| 37.00 | 44.30 | 47.80 | 46.05 | % | 1.24 | 0 | 0 | 3.05 | 0.98 | 0.00 | -0.05 | 4/17/2026 3:59:54 PM EST | |||
| 38.00 | 43.40 | 46.80 | 45.10 | 27.40 | 0.00 | 0.00% | 1.19 | 0 | 10 | 2.97 | 0.98 | 0.00 | -0.06 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 39.00 | 42.40 | 45.90 | 44.15 | % | 1.13 | 0 | 0 | 2.94 | 0.97 | 0.00 | -0.07 | 4/17/2026 3:59:54 PM EST | |||
| 40.00 | 41.50 | 44.90 | 43.20 | 38.60 | 0.00 | 0.00% | 1.08 | 0 | 10 | 2.80 | 0.97 | 0.00 | -0.08 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 41.00 | 40.60 | 44.00 | 42.30 | % | 1.03 | 0 | 0 | 2.83 | 0.96 | 0.00 | -0.09 | 4/17/2026 3:59:54 PM EST | |||
| 42.00 | 39.70 | 43.10 | 41.40 | 15.75 | 0.00 | 0.00% | 0.99 | 0 | 3 | 2.80 | 0.96 | 0.00 | -0.10 | 4/8/2026 | 4/17/2026 3:59:54 PM EST |
| 43.00 | 38.60 | 41.90 | 40.25 | 20.40 | 0.00 | 0.00% | 0.94 | 0 | 48 | 2.76 | 0.95 | 0.00 | -0.11 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 44.00 | 37.80 | 41.10 | 39.45 | 12.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.81 | 0.95 | 0.00 | -0.12 | 4/8/2026 | 4/17/2026 3:59:54 PM EST |
| 45.00 | 36.90 | 40.30 | 38.60 | 37.48 | +18.73 | +99.90% | 0.86 | 1 | 15 | 2.69 | 0.94 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 46.00 | 36.00 | 39.40 | 37.70 | 33.00 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.65 | 0.94 | 0.00 | -0.14 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 47.00 | 35.60 | 38.60 | 37.10 | 9.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.62 | 0.93 | 0.00 | -0.15 | 4/2/2026 | 4/17/2026 3:59:54 PM EST |
| 48.00 | 34.20 | 37.70 | 35.95 | 20.27 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.73 | 0.93 | 0.00 | -0.16 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 49.00 | 33.40 | 36.80 | 35.10 | 19.13 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.57 | 0.92 | 0.00 | -0.17 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 50.00 | 32.50 | 36.10 | 34.30 | 31.19 | 0.00 | 0.00% | 0.69 | 0 | 92 | 2.57 | 0.91 | 0.00 | -0.19 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 51.00 | 31.60 | 35.00 | 33.30 | 5.70 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.49 | 0.90 | 0.00 | -0.20 | 4/7/2026 | 4/17/2026 3:59:54 PM EST |
| 52.00 | 30.80 | 34.30 | 32.55 | 17.66 | 0.00 | 0.00% | 0.63 | 0 | 13 | 2.26 | 0.90 | 0.01 | -0.21 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 53.00 | 30.60 | 33.00 | 31.80 | 16.00 | 0.00 | 0.00% | 0.60 | 0 | 51 | 2.24 | 0.89 | 0.01 | -0.22 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 54.00 | 29.50 | 32.70 | 31.10 | 22.05 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.29 | 0.88 | 0.01 | -0.23 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 55.00 | 28.40 | 31.90 | 30.15 | 28.15 | -0.65 | -2.26% | 0.55 | 13 | 101 | 2.23 | 0.87 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 56.00 | 28.20 | 31.10 | 29.65 | 12.50 | 0.00 | 0.00% | 0.53 | 0 | 73 | 2.32 | 0.86 | 0.01 | -0.26 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 57.00 | 27.40 | 30.30 | 28.85 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.33 | 0.85 | 0.01 | -0.27 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 58.00 | 26.60 | 29.60 | 28.10 | 22.90 | +12.10 | +112.04% | 0.48 | 1 | 26 | 2.31 | 0.85 | 0.01 | -0.28 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 59.00 | 25.90 | 28.80 | 27.35 | 11.50 | 0.00 | 0.00% | 0.46 | 0 | 15 | 2.29 | 0.84 | 0.01 | -0.29 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 60.00 | 24.80 | 27.90 | 26.35 | 24.50 | +1.89 | +8.36% | 0.44 | 10 | 1,104 | 2.21 | 0.83 | 0.01 | -0.30 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 61.00 | 24.50 | 27.40 | 25.95 | 24.49 | +5.49 | +28.90% | 0.43 | 5 | 8 | 2.29 | 0.82 | 0.01 | -0.31 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 62.00 | 23.80 | 26.20 | 25.00 | 20.50 | 0.00 | 0.00% | 0.40 | 0 | 115 | 2.22 | 0.81 | 0.01 | -0.32 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 63.00 | 23.10 | 26.00 | 24.55 | 10.61 | 0.00 | 0.00% | 0.39 | 0 | 47 | 2.27 | 0.80 | 0.01 | -0.34 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 64.00 | 21.80 | 25.30 | 23.55 | 20.17 | -2.83 | -12.31% | 0.37 | 2 | 12 | 2.19 | 0.79 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 65.00 | 21.80 | 24.70 | 23.25 | 22.19 | +0.14 | +0.64% | 0.36 | 1 | 55 | 2.26 | 0.78 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 66.00 | 21.10 | 24.20 | 22.65 | 19.35 | 0.00 | 0.00% | 0.34 | 0 | 47 | 2.27 | 0.76 | 0.01 | -0.36 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 67.00 | 20.50 | 23.50 | 22.00 | 19.23 | +5.23 | +37.36% | 0.33 | 1 | 3 | 2.26 | 0.75 | 0.01 | -0.37 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 68.00 | 19.80 | 22.80 | 21.30 | 18.80 | 0.00 | 0.00% | 0.31 | 0 | 28 | 2.24 | 0.74 | 0.01 | -0.38 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 69.00 | 19.30 | 22.10 | 20.70 | 18.68 | +1.49 | +8.67% | 0.30 | 5 | 6 | 2.24 | 0.73 | 0.01 | -0.39 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 70.00 | 18.90 | 21.60 | 20.25 | 19.26 | -0.60 | -3.03% | 0.29 | 14 | 2,157 | 2.26 | 0.72 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 71.00 | 17.80 | 21.20 | 19.50 | 16.73 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.23 | 0.71 | 0.01 | -0.41 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 72.00 | 17.20 | 20.20 | 18.70 | 14.75 | -2.07 | -12.31% | 0.26 | 4 | 25 | 2.18 | 0.70 | 0.01 | -0.41 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 73.00 | 16.50 | 19.80 | 18.15 | 16.88 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.17 | 0.69 | 0.01 | -0.42 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 74.00 | 16.00 | 19.60 | 17.80 | 15.40 | -1.15 | -6.95% | 0.24 | 3 | 9 | 2.22 | 0.67 | 0.01 | -0.43 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 75.00 | 15.70 | 18.40 | 17.05 | 17.15 | +0.23 | +1.36% | 0.23 | 11 | 52 | 2.16 | 0.66 | 0.01 | -0.43 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 76.00 | 15.50 | 18.10 | 16.80 | 15.80 | -0.52 | -3.19% | 0.22 | 1 | 7 | 2.20 | 0.65 | 0.01 | -0.44 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 77.00 | 15.10 | 17.70 | 16.40 | 16.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.22 | 0.64 | 0.01 | -0.45 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 78.00 | 14.60 | 17.60 | 16.10 | 14.61 | -1.46 | -9.09% | 0.21 | 4 | 60 | 2.25 | 0.63 | 0.01 | -0.45 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 79.00 | 13.50 | 16.80 | 15.15 | 11.70 | -3.87 | -24.86% | 0.19 | 1 | 5 | 2.16 | 0.62 | 0.01 | -0.46 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 80.00 | 14.00 | 16.20 | 15.10 | 15.20 | +0.07 | +0.47% | 0.19 | 34 | 94 | 2.20 | 0.61 | 0.01 | -0.46 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 81.00 | 13.20 | 15.80 | 14.50 | 13.76 | % | 0.18 | 23 | 0 | 2.20 | 0.59 | 0.01 | -0.46 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 82.00 | 12.80 | 15.50 | 14.15 | 13.00 | % | 0.17 | 27 | 0 | 2.21 | 0.58 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 83.00 | 12.40 | 15.10 | 13.75 | 13.50 | % | 0.17 | 5 | 0 | 2.21 | 0.57 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 84.00 | 12.00 | 15.00 | 13.50 | 13.05 | % | 0.16 | 141 | 0 | 2.24 | 0.56 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 85.00 | 11.60 | 13.90 | 12.75 | 13.00 | +0.32 | +2.53% | 0.15 | 47 | 94 | 2.18 | 0.55 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 86.00 | 11.20 | 13.90 | 12.55 | % | 0.15 | 0 | 0 | 2.21 | 0.54 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 87.00 | 10.80 | 13.50 | 12.15 | 12.00 | % | 0.14 | 4 | 0 | 2.20 | 0.53 | 0.01 | -0.48 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 88.00 | 10.50 | 13.20 | 11.85 | 10.84 | % | 0.13 | 8 | 0 | 2.21 | 0.52 | 0.01 | -0.48 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 89.00 | 10.10 | 12.60 | 11.35 | % | 0.13 | 0 | 0 | 2.19 | 0.51 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 90.00 | 9.80 | 12.00 | 10.90 | 10.58 | -0.52 | -4.69% | 0.12 | 123 | 76 | 2.17 | 0.49 | 0.01 | -0.48 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 91.00 | 9.50 | 12.20 | 10.85 | % | 0.12 | 0 | 0 | 2.22 | 0.48 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 92.00 | 9.10 | 11.70 | 10.40 | 10.00 | % | 0.11 | 1 | 0 | 2.20 | 0.47 | 0.01 | -0.48 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 93.00 | 8.80 | 11.40 | 10.10 | 10.00 | % | 0.11 | 2 | 0 | 2.20 | 0.46 | 0.01 | -0.48 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 94.00 | 8.50 | 11.30 | 9.90 | % | 0.11 | 0 | 0 | 2.21 | 0.45 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 95.00 | 8.30 | 10.80 | 9.55 | 8.70 | -0.88 | -9.19% | 0.10 | 11 | 54 | 2.21 | 0.44 | 0.01 | -0.48 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 96.00 | 7.90 | 10.50 | 9.20 | % | 0.10 | 0 | 0 | 2.19 | 0.43 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 97.00 | 7.60 | 10.40 | 9.00 | % | 0.09 | 0 | 0 | 2.21 | 0.42 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 98.00 | 7.30 | 10.20 | 8.75 | % | 0.09 | 0 | 0 | 2.21 | 0.41 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 99.00 | 7.20 | 9.70 | 8.45 | % | 0.09 | 0 | 0 | 2.20 | 0.41 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 100.00 | 6.50 | 9.40 | 7.95 | 7.81 | -0.89 | -10.23% | 0.08 | 229 | 136 | 2.17 | 0.40 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 101.00 | 6.10 | 9.20 | 7.65 | % | 0.08 | 0 | 0 | 2.15 | 0.39 | 0.01 | -0.46 | 4/17/2026 3:59:54 PM EST | |||
| 102.00 | 6.20 | 8.90 | 7.55 | % | 0.07 | 0 | 0 | 2.18 | 0.38 | 0.01 | -0.46 | 4/17/2026 3:59:54 PM EST | |||
| 103.00 | 6.00 | 8.70 | 7.35 | % | 0.07 | 0 | 0 | 2.18 | 0.37 | 0.01 | -0.46 | 4/17/2026 3:59:54 PM EST | |||
| 105.00 | 5.10 | 8.20 | 6.65 | 6.84 | 0.00 | 0.00% | 0.06 | 0 | 125 | 2.14 | 0.35 | 0.01 | -0.45 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 110.00 | 4.30 | 7.20 | 5.75 | 5.89 | % | 0.05 | 84 | 0 | 2.15 | 0.31 | 0.01 | -0.43 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 115.00 | 3.80 | 6.40 | 5.10 | % | 0.04 | 0 | 0 | 2.19 | 0.28 | 0.01 | -0.41 | 4/17/2026 3:59:54 PM EST | |||
| 120.00 | 3.30 | 4.90 | 4.10 | 4.10 | % | 0.03 | 11 | 0 | 2.14 | 0.25 | 0.01 | -0.39 | 4/17/2026 | 4/17/2026 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 1,100 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.22 | -78.58% | 0.01 | 5 | 155 | 2.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.26 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 2.25 | 1.13 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.07 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.96 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.86 | -0.01 | 0.00 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.33 | -0.14 | -29.79% | 0.01 | 5 | 1,312 | 2.11 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.47 | -0.19 | -28.79% | 0.01 | 2 | 3 | 2.23 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 37.00 | 0.05 | 1.05 | 0.55 | 0.50 | -0.33 | -39.76% | 0.01 | 2 | 7 | 2.42 | -0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 38.00 | 0.10 | 1.40 | 0.75 | 0.82 | -0.43 | -34.40% | 0.02 | 1 | 6 | 2.40 | -0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 39.00 | 0.05 | 2.50 | 1.28 | 1.23 | +0.37 | +43.03% | 0.03 | 1 | 2 | 2.55 | -0.03 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.50 | -0.26 | -34.22% | 0.01 | 22 | 910 | 2.13 | -0.03 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 41.00 | 0.30 | 1.00 | 0.65 | 1.10 | -1.40 | -56.00% | 0.02 | 1 | 11 | 2.26 | -0.04 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 42.00 | 0.20 | 1.30 | 0.75 | 0.87 | -0.23 | -20.91% | 0.02 | 3 | 57 | 2.30 | -0.04 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 43.00 | 0.10 | 1.20 | 0.65 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.96 | -0.05 | 0.00 | -0.11 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 44.00 | 0.45 | 1.75 | 1.10 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.30 | -0.05 | 0.00 | -0.12 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 45.00 | 0.55 | 2.45 | 1.50 | 0.85 | -0.45 | -34.62% | 0.03 | 453 | 144 | 2.43 | -0.06 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 46.00 | 0.65 | 1.50 | 1.08 | 1.06 | -1.54 | -59.24% | 0.02 | 20 | 20 | 2.19 | -0.06 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 47.00 | 0.10 | 2.50 | 1.30 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.04 | -0.07 | 0.00 | -0.15 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 48.00 | 1.00 | 2.00 | 1.50 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.25 | -0.07 | 0.00 | -0.16 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 49.00 | 0.90 | 2.55 | 1.73 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.26 | -0.08 | 0.00 | -0.17 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 50.00 | 1.30 | 1.80 | 1.55 | 1.55 | -0.64 | -29.23% | 0.03 | 29 | 110 | 2.14 | -0.09 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 51.00 | 1.20 | 3.50 | 2.35 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.34 | -0.10 | 0.00 | -0.20 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 52.00 | 1.35 | 2.80 | 2.08 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 39 | 2.19 | -0.10 | 0.01 | -0.21 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 53.00 | 1.20 | 2.50 | 1.85 | 2.55 | -0.95 | -27.15% | 0.03 | 2 | 61 | 2.05 | -0.11 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 54.00 | 1.90 | 3.90 | 2.90 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.32 | -0.12 | 0.01 | -0.23 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 55.00 | 1.95 | 3.00 | 2.48 | 3.00 | -0.30 | -9.10% | 0.05 | 15 | 137 | 2.12 | -0.13 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 56.00 | 1.70 | 4.10 | 2.90 | 2.82 | -0.98 | -25.79% | 0.05 | 1 | 6 | 2.29 | -0.14 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 57.00 | 2.05 | 4.90 | 3.48 | 2.73 | -1.47 | -35.00% | 0.06 | 1 | 5 | 2.25 | -0.15 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 58.00 | 2.60 | 3.90 | 3.25 | 3.00 | -1.40 | -31.82% | 0.06 | 2 | 21 | 2.13 | -0.15 | 0.01 | -0.28 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 59.00 | 2.60 | 5.00 | 3.80 | 3.60 | -1.26 | -25.93% | 0.06 | 1 | 11 | 2.20 | -0.16 | 0.01 | -0.29 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 60.00 | 3.00 | 4.80 | 3.90 | 3.68 | -0.92 | -20.00% | 0.07 | 23 | 676 | 2.16 | -0.17 | 0.01 | -0.30 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 61.00 | 2.50 | 5.90 | 4.20 | 4.10 | -4.80 | -53.94% | 0.07 | 5 | 4 | 2.16 | -0.18 | 0.01 | -0.31 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 62.00 | 2.80 | 6.20 | 4.50 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 66 | 2.15 | -0.19 | 0.01 | -0.32 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 63.00 | 3.20 | 6.50 | 4.85 | 4.10 | -2.30 | -35.94% | 0.08 | 18 | 59 | 2.15 | -0.20 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 64.00 | 3.60 | 5.90 | 4.75 | 6.40 | +0.29 | +4.75% | 0.07 | 1 | 12 | 2.06 | -0.21 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 65.00 | 3.80 | 6.80 | 5.30 | 5.50 | -1.50 | -21.43% | 0.08 | 22 | 159 | 2.10 | -0.22 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 66.00 | 4.80 | 6.60 | 5.70 | 6.00 | -0.60 | -9.10% | 0.09 | 29 | 15 | 2.11 | -0.24 | 0.01 | -0.36 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 67.00 | 4.90 | 7.90 | 6.40 | 6.13 | -2.37 | -27.89% | 0.10 | 3 | 450 | 2.17 | -0.25 | 0.01 | -0.37 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 68.00 | 5.40 | 7.90 | 6.65 | 5.40 | -2.19 | -28.86% | 0.10 | 11 | 72 | 2.15 | -0.26 | 0.01 | -0.38 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 69.00 | 5.80 | 8.40 | 7.10 | 8.95 | -5.65 | -38.70% | 0.10 | 25 | 2 | 2.15 | -0.27 | 0.01 | -0.39 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 70.00 | 6.30 | 8.70 | 7.50 | 7.56 | -1.12 | -12.91% | 0.11 | 23 | 419 | 2.15 | -0.28 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 71.00 | 6.30 | 9.10 | 7.70 | % | 0.11 | 0 | 0 | 2.10 | -0.29 | 0.01 | -0.41 | 4/17/2026 3:59:54 PM EST | |||
| 72.00 | 7.10 | 9.10 | 8.10 | 8.20 | -12.90 | -61.14% | 0.11 | 1 | 1 | 2.09 | -0.30 | 0.01 | -0.41 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 73.00 | 7.60 | 10.10 | 8.85 | 8.65 | -3.03 | -25.95% | 0.12 | 18 | 3 | 2.15 | -0.31 | 0.01 | -0.42 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 74.00 | 7.90 | 10.50 | 9.20 | 8.95 | -13.65 | -60.40% | 0.12 | 3 | 1 | 2.12 | -0.33 | 0.01 | -0.43 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 75.00 | 8.90 | 11.30 | 10.10 | 9.20 | -2.40 | -20.69% | 0.13 | 14 | 5 | 2.19 | -0.34 | 0.01 | -0.43 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 76.00 | 8.70 | 11.90 | 10.30 | 13.00 | % | 0.14 | 10 | 0 | 2.14 | -0.35 | 0.01 | -0.44 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 77.00 | 9.50 | 12.50 | 11.00 | 13.20 | % | 0.14 | 1 | 0 | 2.17 | -0.36 | 0.01 | -0.45 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 78.00 | 10.00 | 12.90 | 11.45 | 12.86 | -9.84 | -43.35% | 0.15 | 5 | 1 | 2.16 | -0.37 | 0.01 | -0.45 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 79.00 | 10.40 | 13.10 | 11.75 | 12.00 | -1.70 | -12.41% | 0.15 | 3 | 3 | 2.12 | -0.38 | 0.01 | -0.46 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 80.00 | 11.00 | 14.00 | 12.50 | 13.60 | +0.10 | +0.75% | 0.16 | 5 | 7 | 2.15 | -0.39 | 0.01 | -0.46 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 81.00 | 11.30 | 14.70 | 13.00 | % | 0.16 | 0 | 0 | 2.14 | -0.41 | 0.01 | -0.46 | 4/17/2026 3:59:54 PM EST | |||
| 82.00 | 12.00 | 15.30 | 13.65 | % | 0.17 | 0 | 0 | 2.16 | -0.42 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 83.00 | 12.40 | 15.40 | 13.90 | % | 0.17 | 0 | 0 | 2.10 | -0.43 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 84.00 | 13.20 | 16.00 | 14.60 | % | 0.17 | 0 | 0 | 2.12 | -0.44 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 85.00 | 13.90 | 16.60 | 15.25 | 15.70 | -1.26 | -7.43% | 0.18 | 2 | 1 | 2.12 | -0.45 | 0.01 | -0.47 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 86.00 | 14.40 | 17.80 | 16.10 | % | 0.19 | 0 | 0 | 2.16 | -0.46 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 87.00 | 14.40 | 17.90 | 16.15 | % | 0.19 | 0 | 0 | 2.07 | -0.47 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 88.00 | 15.50 | 18.50 | 17.00 | % | 0.19 | 0 | 0 | 2.10 | -0.48 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 89.00 | 16.20 | 19.60 | 17.90 | % | 0.20 | 0 | 0 | 2.14 | -0.49 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 90.00 | 16.80 | 20.20 | 18.50 | 20.00 | % | 0.21 | 6 | 0 | 2.13 | -0.51 | 0.01 | -0.48 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 91.00 | 17.50 | 20.40 | 18.95 | % | 0.21 | 0 | 0 | 2.10 | -0.52 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 92.00 | 18.20 | 21.70 | 19.95 | % | 0.22 | 0 | 0 | 2.15 | -0.53 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 93.00 | 18.90 | 21.80 | 20.35 | % | 0.22 | 0 | 0 | 2.10 | -0.54 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 94.00 | 19.60 | 22.50 | 21.05 | % | 0.22 | 0 | 0 | 2.10 | -0.55 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 95.00 | 20.50 | 23.10 | 21.80 | % | 0.23 | 0 | 0 | 2.11 | -0.56 | 0.01 | -0.48 | 4/17/2026 3:59:54 PM EST | |||
| 96.00 | 20.90 | 23.80 | 22.35 | % | 0.23 | 0 | 0 | 2.08 | -0.57 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 97.00 | 21.80 | 24.50 | 23.15 | % | 0.24 | 0 | 0 | 2.09 | -0.58 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 98.00 | 22.60 | 25.30 | 23.95 | % | 0.24 | 0 | 0 | 2.10 | -0.59 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 99.00 | 23.20 | 26.00 | 24.60 | % | 0.25 | 0 | 0 | 2.09 | -0.59 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 100.00 | 24.10 | 27.20 | 25.65 | % | 0.26 | 0 | 0 | 2.14 | -0.60 | 0.01 | -0.47 | 4/17/2026 3:59:54 PM EST | |||
| 101.00 | 24.60 | 27.50 | 26.05 | % | 0.26 | 0 | 0 | 2.08 | -0.61 | 0.01 | -0.46 | 4/17/2026 3:59:54 PM EST | |||
| 102.00 | 25.60 | 28.70 | 27.15 | % | 0.27 | 0 | 0 | 2.13 | -0.62 | 0.01 | -0.46 | 4/17/2026 3:59:54 PM EST | |||
| 103.00 | 26.20 | 29.00 | 27.60 | % | 0.27 | 0 | 0 | 2.08 | -0.63 | 0.01 | -0.46 | 4/17/2026 3:59:54 PM EST | |||
| 105.00 | 27.70 | 31.00 | 29.35 | 32.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.11 | -0.65 | 0.01 | -0.45 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 110.00 | 31.30 | 34.40 | 32.85 | % | 0.30 | 0 | 0 | 2.02 | -0.69 | 0.01 | -0.43 | 4/17/2026 3:59:54 PM EST | |||
| 115.00 | 36.10 | 39.20 | 37.65 | % | 0.33 | 0 | 0 | 2.13 | -0.72 | 0.01 | -0.41 | 4/17/2026 3:59:54 PM EST | |||
| 120.00 | 39.70 | 43.40 | 41.55 | 42.00 | % | 0.35 | 5 | 0 | 2.06 | -0.75 | 0.01 | -0.39 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |