Options Chain for MODERNA INC COM (MRNA) - $46.71 as of 5/6/2026 2:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 36.30 | 38.65 | 37.48 | % | 3.12 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 13.00 | 35.25 | 37.65 | 36.45 | 32.04 | 0.00 | 0.00% | 2.80 | 0 | 1 | 8.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 14.00 | 34.30 | 36.65 | 35.48 | 37.40 | 0.00 | 0.00% | 2.53 | 0 | 1 | 7.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 9:59:14 AM EST |
| 15.00 | 33.30 | 35.65 | 34.48 | % | 2.30 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 16.00 | 32.15 | 34.65 | 33.40 | % | 2.09 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 17.00 | 31.15 | 33.65 | 32.40 | % | 1.91 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 18.00 | 30.20 | 32.65 | 31.43 | % | 1.75 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 19.00 | 29.15 | 31.65 | 30.40 | % | 1.60 | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 20.00 | 28.30 | 30.65 | 29.48 | 28.45 | 0.00 | 0.00% | 1.47 | 0 | 10 | 5.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 21.00 | 27.30 | 29.65 | 28.48 | % | 1.36 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 22.00 | 26.25 | 28.65 | 27.45 | % | 1.25 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 23.00 | 25.20 | 27.65 | 26.43 | % | 1.15 | 0 | 10 | 5.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 24.00 | 24.30 | 26.65 | 25.48 | 24.10 | 0.00 | 0.00% | 1.06 | 0 | 26 | 4.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 25.00 | 23.30 | 25.65 | 24.48 | 20.37 | 0.00 | 0.00% | 0.98 | 0 | 45 | 4.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 26.00 | 22.30 | 24.65 | 23.48 | 20.00 | 0.00 | 0.00% | 0.90 | 0 | 451 | 4.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:14 AM EST |
| 27.00 | 21.30 | 23.65 | 22.48 | 20.15 | 0.00 | 0.00% | 0.83 | 0 | 40 | 4.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:14 AM EST |
| 28.00 | 20.30 | 22.65 | 21.48 | 22.10 | 0.00 | 0.00% | 0.77 | 0 | 21 | 4.03 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 9:59:14 AM EST |
| 29.00 | 19.25 | 21.65 | 20.45 | 19.37 | 0.00 | 0.00% | 0.71 | 0 | 42 | 3.74 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:14 AM EST |
| 30.00 | 18.35 | 20.65 | 19.50 | 18.10 | 0.00 | 0.00% | 0.65 | 0 | 132 | 3.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 31.00 | 17.25 | 19.65 | 18.45 | 13.70 | 0.00 | 0.00% | 0.60 | 0 | 135 | 3.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 32.00 | 16.30 | 18.65 | 17.48 | 16.15 | 0.00 | 0.00% | 0.55 | 0 | 101 | 3.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 33.00 | 15.25 | 17.75 | 16.50 | 12.14 | 0.00 | 0.00% | 0.50 | 0 | 369 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 34.00 | 14.30 | 16.75 | 15.53 | 11.41 | 0.00 | 0.00% | 0.46 | 0 | 129 | 2.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:14 AM EST |
| 35.00 | 13.30 | 15.10 | 14.20 | 14.24 | +2.94 | +26.02% | 0.41 | 4 | 163 | 2.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 36.00 | 12.25 | 14.70 | 13.48 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 17,109 | 2.56 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:14 AM EST |
| 37.00 | 11.30 | 13.70 | 12.50 | 9.37 | 0.00 | 0.00% | 0.34 | 0 | 1,098 | 2.59 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 9:59:14 AM EST |
| 38.00 | 10.40 | 12.70 | 11.55 | 10.62 | 0.00 | 0.00% | 0.30 | 0 | 614 | 2.16 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 39.00 | 9.35 | 11.75 | 10.55 | 9.72 | 0.00 | 0.00% | 0.27 | 0 | 173 | 2.11 | 0.99 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 40.00 | 8.40 | 10.85 | 9.63 | 7.15 | 0.00 | 0.00% | 0.24 | 0 | 316 | 2.05 | 0.98 | 0.01 | -0.06 | 5/5/2026 | 5/7/2026 9:59:14 AM EST |
| 41.00 | 7.50 | 9.75 | 8.63 | 5.53 | 0.00 | 0.00% | 0.21 | 0 | 208 | 1.78 | 0.96 | 0.01 | -0.08 | 5/5/2026 | 5/7/2026 9:59:14 AM EST |
| 42.00 | 6.50 | 8.75 | 7.63 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 350 | 1.73 | 0.95 | 0.02 | -0.08 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 43.00 | 5.65 | 6.85 | 6.25 | 6.19 | +1.86 | +42.96% | 0.15 | 2 | 165 | 1.52 | 0.93 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 44.00 | 4.70 | 5.95 | 5.33 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 264 | 1.44 | 0.91 | 0.03 | -0.10 | 5/5/2026 | 5/7/2026 9:59:14 AM EST |
| 45.00 | 4.10 | 4.80 | 4.45 | 4.30 | -0.28 | -6.12% | 0.10 | 94 | 1,061 | 1.04 | 0.87 | 0.03 | -0.12 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 46.00 | 3.40 | 4.45 | 3.93 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 624 | 1.22 | 0.84 | 0.04 | -0.13 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 47.00 | 2.82 | 3.25 | 3.04 | 3.12 | -0.06 | -1.89% | 0.06 | 27 | 1,951 | 0.73 | 0.79 | 0.05 | -0.14 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 48.00 | 2.30 | 2.54 | 2.42 | 2.60 | -0.01 | -0.39% | 0.05 | 91 | 840 | 0.75 | 0.74 | 0.06 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 49.00 | 1.84 | 2.01 | 1.93 | 2.05 | -0.04 | -1.92% | 0.04 | 193 | 1,467 | 0.63 | 0.68 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 49.50 | 1.62 | 2.05 | 1.84 | 2.00 | +0.18 | +9.89% | 0.04 | 22 | 191 | 0.72 | 0.64 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 50.00 | 1.47 | 1.70 | 1.59 | 1.59 | -0.04 | -2.46% | 0.03 | 376 | 26,062 | 0.65 | 0.61 | 0.07 | -0.16 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 51.00 | 1.17 | 1.85 | 1.51 | 1.31 | -0.05 | -3.68% | 0.03 | 152 | 133 | 0.69 | 0.53 | 0.08 | -0.16 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 52.00 | 0.91 | 1.07 | 0.99 | 1.00 | -0.02 | -1.97% | 0.02 | 1,700 | 985 | 0.69 | 0.46 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 53.00 | 0.75 | 0.86 | 0.81 | 0.77 | -0.04 | -4.94% | 0.02 | 5,827 | 223 | 0.72 | 0.39 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 54.00 | 0.60 | 0.71 | 0.66 | 0.62 | -0.01 | -1.59% | 0.01 | 210 | 433 | 0.73 | 0.33 | 0.07 | -0.14 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 55.00 | 0.48 | 0.59 | 0.54 | 0.54 | +0.02 | +3.85% | 0.01 | 1,202 | 5,318 | 0.76 | 0.28 | 0.06 | -0.13 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 56.00 | 0.39 | 0.47 | 0.43 | 0.42 | +0.03 | +7.70% | 0.01 | 5,277 | 575 | 0.84 | 0.23 | 0.05 | -0.12 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 57.00 | 0.32 | 0.43 | 0.38 | 0.44 | +0.14 | +46.67% | 0.01 | 147 | 306 | 0.83 | 0.19 | 0.05 | -0.11 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 58.00 | 0.26 | 0.57 | 0.42 | 0.24 | +0.04 | +20.00% | 0.01 | 30 | 60 | 0.85 | 0.16 | 0.04 | -0.10 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 59.00 | 0.21 | 0.50 | 0.36 | 0.34 | -0.09 | -20.93% | 0.01 | 5 | 50 | 0.86 | 0.14 | 0.03 | -0.09 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 60.00 | 0.18 | 0.24 | 0.21 | 0.19 | +0.05 | +35.72% | 0.00 | 262 | 12,007 | 0.88 | 0.11 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 61.00 | 0.15 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 20 | 16 | 0.90 | 0.09 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 62.00 | 0.03 | 0.39 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.08 | 0.02 | -0.06 | 4/30/2026 | 5/7/2026 9:59:14 AM EST |
| 63.00 | 0.02 | 0.34 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.07 | 0.02 | -0.06 | 4/29/2026 | 5/7/2026 9:59:14 AM EST |
| 64.00 | 0.01 | 0.27 | 0.14 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.06 | 0.02 | -0.06 | 4/23/2026 | 5/7/2026 9:59:14 AM EST |
| 65.00 | 0.06 | 0.12 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 44 | 2,188 | 0.90 | 0.05 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 66.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 53 | 1.07 | 0.03 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 20 | 1.10 | 0.02 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 17 | 3,335 | 1.11 | 0.01 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.26 | -86.67% | 0.00 | 2 | 279 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:14 AM EST |
| 85.00 | 0.01 | 0.12 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 184 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 9:59:14 AM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 9:59:14 AM EST |
| 16.00 | 0.00 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/7/2026 9:59:14 AM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 13 | 6.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 18.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 40 | 6.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 9:59:14 AM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 148 | 5.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:59:14 AM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:14 AM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.01 | -16.67% | 0.02 | 1 | 19 | 4.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 22.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 54 | 4.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:14 AM EST |
| 23.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 9:59:14 AM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 9:59:14 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 789 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 26.00 | 0.01 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 9:59:14 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:59:14 AM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:59:14 AM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:14 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,650 | 2.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:14 AM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:14 AM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:14 AM EST |
| 34.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.08 | +200.00% | 0.00 | 4 | 2,731 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:14 AM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,371 | 1.25 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 38.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 264 | 1.18 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.11 | -0.01 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 9:59:14 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 62 | 1,664 | 0.93 | -0.02 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 41.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 2,209 | 0.79 | -0.04 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 42.00 | 0.16 | 0.28 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 554 | 2,325 | 0.86 | -0.05 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 43.00 | 0.21 | 0.37 | 0.29 | 0.23 | -0.07 | -23.34% | 0.01 | 9 | 411 | 0.82 | -0.07 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 44.00 | 0.47 | 0.56 | 0.52 | 0.46 | -0.01 | -2.13% | 0.01 | 644 | 2,293 | 0.84 | -0.09 | 0.03 | -0.10 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 45.00 | 0.62 | 0.76 | 0.69 | 0.67 | +0.06 | +9.84% | 0.02 | 25 | 2,144 | 0.77 | -0.13 | 0.03 | -0.12 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 46.00 | 0.81 | 1.06 | 0.94 | 0.89 | 0.00 | 0.00% | 0.02 | 212 | 3,405 | 0.77 | -0.16 | 0.04 | -0.13 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 47.00 | 1.21 | 1.56 | 1.39 | 1.30 | +0.10 | +8.34% | 0.03 | 36 | 1,623 | 0.69 | -0.21 | 0.05 | -0.14 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 48.00 | 1.65 | 1.87 | 1.76 | 1.80 | +0.14 | +8.44% | 0.04 | 44 | 685 | 0.76 | -0.26 | 0.06 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 49.00 | 2.18 | 2.44 | 2.31 | 2.20 | +0.04 | +1.86% | 0.05 | 2 | 527 | 0.74 | -0.32 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 49.50 | 2.45 | 2.87 | 2.66 | 2.31 | -0.40 | -14.76% | 0.05 | 2 | 16 | 0.72 | -0.36 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 50.00 | 2.74 | 3.15 | 2.95 | 2.27 | -0.43 | -15.93% | 0.06 | 12 | 1,963 | 0.79 | -0.39 | 0.07 | -0.16 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 51.00 | 3.30 | 3.80 | 3.55 | 2.55 | -1.05 | -29.17% | 0.07 | 53 | 623 | 0.79 | -0.47 | 0.08 | -0.16 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 52.00 | 3.55 | 4.70 | 4.13 | 2.69 | -3.55 | -56.90% | 0.08 | 2 | 66 | 0.77 | -0.54 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 53.00 | 3.30 | 5.50 | 4.40 | 3.19 | -1.61 | -33.55% | 0.08 | 3 | 50 | 0.77 | -0.61 | 0.07 | -0.15 | 5/7/2026 | 5/7/2026 9:59:14 AM EST |
| 54.00 | 4.30 | 6.40 | 5.35 | 8.22 | 0.00 | 0.00% | 0.10 | 0 | 94 | 1.07 | -0.67 | 0.07 | -0.14 | 5/4/2026 | 5/7/2026 9:59:14 AM EST |
| 55.00 | 5.95 | 7.25 | 6.60 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 1,071 | 0.89 | -0.72 | 0.06 | -0.13 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 56.00 | 6.35 | 8.20 | 7.28 | 9.77 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.04 | -0.77 | 0.05 | -0.12 | 5/4/2026 | 5/7/2026 9:59:14 AM EST |
| 57.00 | 7.65 | 9.05 | 8.35 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.07 | -0.81 | 0.05 | -0.11 | 4/21/2026 | 5/7/2026 9:59:14 AM EST |
| 58.00 | 7.60 | 10.00 | 8.80 | 10.87 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.11 | -0.84 | 0.04 | -0.10 | 4/28/2026 | 5/7/2026 9:59:14 AM EST |
| 59.00 | 9.05 | 10.90 | 9.98 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.15 | -0.86 | 0.03 | -0.09 | 4/22/2026 | 5/7/2026 9:59:14 AM EST |
| 60.00 | 9.50 | 11.95 | 10.73 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 364 | 1.22 | -0.89 | 0.03 | -0.08 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 61.00 | 10.50 | 12.95 | 11.73 | % | 0.19 | 0 | 0 | 1.25 | -0.91 | 0.03 | -0.07 | 5/7/2026 9:59:14 AM EST | |||
| 62.00 | 11.45 | 13.85 | 12.65 | % | 0.20 | 0 | 0 | 1.29 | -0.92 | 0.02 | -0.06 | 5/7/2026 9:59:14 AM EST | |||
| 63.00 | 12.45 | 14.85 | 13.65 | % | 0.22 | 0 | 0 | 1.33 | -0.93 | 0.02 | -0.06 | 5/7/2026 9:59:14 AM EST | |||
| 64.00 | 13.45 | 15.85 | 14.65 | % | 0.23 | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.06 | 5/7/2026 9:59:14 AM EST | |||
| 65.00 | 14.45 | 16.90 | 15.68 | 17.74 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.39 | -0.95 | 0.01 | -0.04 | 5/5/2026 | 5/7/2026 9:59:14 AM EST |
| 66.00 | 15.40 | 17.75 | 16.58 | % | 0.25 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.03 | 5/7/2026 9:59:14 AM EST | |||
| 67.00 | 16.40 | 18.85 | 17.63 | % | 0.26 | 0 | 0 | 1.67 | -0.98 | 0.01 | -0.02 | 5/7/2026 9:59:14 AM EST | |||
| 70.00 | 19.40 | 21.85 | 20.63 | 22.84 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.81 | -0.99 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 9:59:14 AM EST |
| 75.00 | 24.40 | 26.75 | 25.58 | 30.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:14 AM EST |
| 80.00 | 29.40 | 31.75 | 30.58 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST | |||
| 85.00 | 34.40 | 36.75 | 35.58 | % | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:14 AM EST |