Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $55.90 as of 5/8/2026 11:45:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 43.70 | 46.40 | 45.05 | % | 3.47 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 14.00 | 42.70 | 45.30 | 44.00 | % | 3.14 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 15.00 | 42.50 | 45.30 | 43.90 | % | 2.93 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 16.00 | 41.50 | 43.70 | 42.60 | % | 2.66 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 17.00 | 40.50 | 42.20 | 41.35 | % | 2.43 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 18.00 | 39.50 | 41.10 | 40.30 | % | 2.24 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 19.00 | 38.50 | 40.10 | 39.30 | % | 2.07 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 20.00 | 37.50 | 39.10 | 38.30 | % | 1.91 | 0 | 12 | 4.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 21.00 | 36.50 | 38.10 | 37.30 | % | 1.78 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 22.00 | 34.70 | 37.20 | 35.95 | % | 1.63 | 0 | 31 | 4.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 23.00 | 34.50 | 36.20 | 35.35 | 15.53 | 0.00 | 0.00% | 1.54 | 0 | 73 | 4.16 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 11:58:48 AM EST |
| 24.00 | 33.50 | 35.30 | 34.40 | % | 1.43 | 0 | 97 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 25.00 | 33.70 | 34.00 | 33.85 | 32.50 | -0.50 | -1.52% | 1.35 | 1 | 461 | 3.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 26.00 | 32.20 | 33.20 | 32.70 | 29.20 | 0.00 | 0.00% | 1.26 | 0 | 77 | 3.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:48 AM EST |
| 27.00 | 31.30 | 32.20 | 31.75 | 16.90 | 0.00 | 0.00% | 1.18 | 0 | 349 | 2.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 11:58:48 AM EST |
| 28.00 | 29.50 | 32.10 | 30.80 | 27.40 | 0.00 | 0.00% | 1.10 | 0 | 50 | 3.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:48 AM EST |
| 29.00 | 29.60 | 30.10 | 29.85 | 7.42 | 0.00 | 0.00% | 1.03 | 0 | 279 | 3.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 11:58:48 AM EST |
| 30.00 | 28.70 | 29.00 | 28.85 | 26.17 | 0.00 | 0.00% | 0.96 | 0 | 2,272 | 2.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 31.00 | 26.50 | 29.30 | 27.90 | 26.06 | 0.00 | 0.00% | 0.90 | 0 | 111 | 2.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 32.00 | 26.70 | 27.20 | 26.95 | 23.90 | 0.00 | 0.00% | 0.84 | 0 | 3,349 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:48 AM EST |
| 33.00 | 25.60 | 26.10 | 25.85 | 24.36 | 0.00 | 0.00% | 0.78 | 0 | 1,599 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:48 AM EST |
| 34.00 | 24.50 | 25.20 | 24.85 | 24.00 | 0.00 | 0.00% | 0.73 | 0 | 1,728 | 2.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 35.00 | 23.50 | 24.30 | 23.90 | 23.20 | +1.25 | +5.70% | 0.68 | 11 | 6,413 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 36.00 | 22.70 | 23.00 | 22.85 | 21.80 | +2.49 | +12.90% | 0.63 | 2 | 397 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 37.00 | 21.20 | 22.10 | 21.65 | 20.80 | +2.59 | +14.23% | 0.59 | 10 | 1,131 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 38.00 | 20.70 | 21.00 | 20.85 | 19.75 | +0.75 | +3.95% | 0.55 | 2 | 5,293 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 39.00 | 19.20 | 20.10 | 19.65 | 16.50 | 0.00 | 0.00% | 0.50 | 0 | 626 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 40.00 | 18.60 | 19.40 | 19.00 | 15.83 | 0.00 | 0.00% | 0.47 | 0 | 3,181 | 1.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 41.00 | 17.60 | 18.00 | 17.80 | 17.10 | +1.10 | +6.88% | 0.43 | 3 | 4,145 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 42.00 | 16.60 | 17.30 | 16.95 | 15.75 | 0.00 | 0.00% | 0.40 | 0 | 2,329 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 43.00 | 15.20 | 16.10 | 15.65 | 14.16 | -0.02 | -0.15% | 0.36 | 4 | 950 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 44.00 | 14.20 | 15.10 | 14.65 | 14.50 | +1.29 | +9.77% | 0.33 | 3 | 632 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 45.00 | 13.20 | 14.10 | 13.65 | 12.55 | +1.17 | +10.29% | 0.30 | 7 | 5,983 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 46.00 | 12.10 | 13.40 | 12.75 | 11.68 | +2.28 | +24.26% | 0.28 | 1 | 9,144 | 1.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 46.50 | 11.60 | 12.70 | 12.15 | % | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/8/2026 11:58:48 AM EST | |||
| 47.00 | 11.10 | 12.40 | 11.75 | 10.50 | -0.50 | -4.55% | 0.25 | 4 | 2,318 | 1.17 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 47.50 | 10.60 | 11.70 | 11.15 | % | 0.23 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/8/2026 11:58:48 AM EST | |||
| 48.00 | 10.20 | 11.30 | 10.75 | 9.27 | 0.00 | 0.00% | 0.22 | 0 | 222 | 1.00 | 0.99 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 11:58:48 AM EST |
| 48.50 | 9.60 | 10.70 | 10.15 | % | 0.21 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 5/8/2026 11:58:48 AM EST | |||
| 49.00 | 9.20 | 10.40 | 9.80 | 8.63 | 0.00 | 0.00% | 0.20 | 0 | 383 | 0.92 | 0.98 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 49.50 | 8.70 | 9.60 | 9.15 | % | 0.18 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.02 | 5/8/2026 11:58:48 AM EST | |||
| 50.00 | 8.40 | 9.10 | 8.75 | 8.30 | +1.32 | +18.92% | 0.17 | 16 | 3,154 | 0.91 | 0.97 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 50.50 | 7.70 | 8.80 | 8.25 | 7.30 | +3.10 | +73.81% | 0.16 | 20 | 10 | 0.80 | 0.96 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 51.00 | 7.20 | 8.20 | 7.70 | % | 0.15 | 0 | 0 | 0.95 | 0.95 | 0.02 | -0.04 | 5/8/2026 11:58:48 AM EST | |||
| 51.50 | 6.80 | 7.70 | 7.25 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.85 | 0.94 | 0.02 | -0.05 | 4/30/2026 | 5/8/2026 11:58:48 AM EST |
| 52.00 | 6.30 | 7.30 | 6.80 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.80 | 0.92 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 52.50 | 5.90 | 6.80 | 6.35 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.70 | 0.91 | 0.03 | -0.06 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 53.00 | 5.60 | 6.40 | 6.00 | 5.70 | +2.00 | +54.06% | 0.11 | 1 | 21 | 0.66 | 0.89 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 53.50 | 5.10 | 6.00 | 5.55 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.67 | 0.87 | 0.04 | -0.07 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 54.00 | 4.70 | 5.40 | 5.05 | 4.30 | -0.30 | -6.53% | 0.09 | 3 | 29 | 0.67 | 0.85 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 54.50 | 4.30 | 5.00 | 4.65 | 3.40 | +0.80 | +30.77% | 0.09 | 5 | 12 | 0.53 | 0.82 | 0.05 | -0.09 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 55.00 | 4.10 | 4.60 | 4.35 | 4.46 | +2.20 | +97.35% | 0.08 | 65 | 5,788 | 0.58 | 0.79 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 55.50 | 3.60 | 4.20 | 3.90 | 3.30 | +1.45 | +78.38% | 0.07 | 5 | 5,209 | 0.55 | 0.76 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 56.00 | 3.40 | 3.80 | 3.60 | 3.28 | +1.58 | +92.95% | 0.06 | 176 | 606 | 0.56 | 0.73 | 0.07 | -0.11 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 56.50 | 3.10 | 3.40 | 3.25 | 3.15 | +1.48 | +88.63% | 0.06 | 17 | 82 | 0.58 | 0.69 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 57.00 | 2.80 | 3.00 | 2.90 | 2.90 | +1.45 | +100.00% | 0.05 | 1,565 | 3,510 | 0.56 | 0.65 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 57.50 | 2.55 | 2.70 | 2.63 | 2.52 | +1.34 | +113.56% | 0.05 | 61 | 553 | 0.57 | 0.61 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 58.00 | 2.25 | 2.40 | 2.33 | 2.20 | +1.30 | +144.45% | 0.04 | 111 | 5,255 | 0.56 | 0.56 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 60.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.80 | +133.34% | 0.02 | 384 | 7,947 | 0.55 | 0.39 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 65.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.21 | +150.00% | 0.01 | 4,092 | 273 | 0.60 | 0.09 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 51 | 0.77 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:48 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 11:58:48 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 540 | 3.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:58:48 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:48 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 876 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 11:58:48 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 11:58:48 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:58:48 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 958 | 4.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 11:58:48 AM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 531 | 3.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:58:48 AM EST |
| 28.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 238 | 4.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:48 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:48 AM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 376 | 3.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 261 | 3.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:48 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,653 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:48 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8,501 | 3.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:48 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 319 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:48 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:48 AM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 383 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,914 | 2.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:58:48 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 930 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:58:48 AM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 1.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:48 AM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:58:48 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.97 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 5/8/2026 11:58:48 AM EST | |||
| 48.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.89 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 11:58:48 AM EST |
| 48.50 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 5/8/2026 11:58:48 AM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 105 | 0.81 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 49.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 498 | 0.73 | -0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 50.50 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.75 | -0.04 | 0.02 | -0.03 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.62 | -0.05 | 0.02 | -0.04 | 5/6/2026 | 5/8/2026 11:58:48 AM EST |
| 51.50 | 0.05 | 0.25 | 0.15 | 0.17 | -0.14 | -45.17% | 0.00 | 2 | 607 | 0.62 | -0.06 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 52.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.33 | -66.00% | 0.00 | 5 | 106 | 0.60 | -0.08 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.38 | -63.34% | 0.00 | 5 | 13 | 0.60 | -0.09 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 53.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.58 | -62.37% | 0.01 | 71 | 215 | 0.60 | -0.11 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 53.50 | 0.20 | 0.40 | 0.30 | 0.45 | -0.45 | -50.00% | 0.01 | 74 | 163 | 0.59 | -0.13 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 54.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.70 | -58.34% | 0.01 | 348 | 616 | 0.57 | -0.15 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 54.50 | 0.30 | 0.50 | 0.40 | 0.47 | -0.86 | -64.67% | 0.01 | 62 | 120 | 0.57 | -0.18 | 0.05 | -0.09 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.56 | -0.98 | -63.64% | 0.01 | 113 | 154 | 0.57 | -0.21 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 55.50 | 0.50 | 0.70 | 0.60 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.57 | -0.24 | 0.07 | -0.10 | 5/5/2026 | 5/8/2026 11:58:48 AM EST |
| 56.00 | 0.65 | 0.85 | 0.75 | 1.10 | -0.96 | -46.61% | 0.01 | 14 | 88 | 0.56 | -0.27 | 0.07 | -0.11 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 56.50 | 0.80 | 1.00 | 0.90 | 0.94 | -1.21 | -56.28% | 0.02 | 2 | 158 | 0.55 | -0.31 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 57.00 | 0.95 | 1.15 | 1.05 | 1.50 | -1.00 | -40.00% | 0.02 | 24 | 15 | 0.56 | -0.35 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 57.50 | 1.15 | 1.35 | 1.25 | 1.42 | -0.73 | -33.96% | 0.02 | 47 | 155 | 0.56 | -0.39 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 58.00 | 1.35 | 1.55 | 1.45 | 1.60 | -1.05 | -39.63% | 0.02 | 88 | 82 | 0.55 | -0.44 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 60.00 | 2.40 | 2.60 | 2.50 | 2.65 | -2.25 | -45.92% | 0.04 | 5 | 60 | 0.55 | -0.61 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 11:58:48 AM EST |
| 65.00 | 6.00 | 7.00 | 6.50 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.88 | -0.91 | 0.04 | -0.05 | 5/4/2026 | 5/8/2026 11:58:48 AM EST |
| 70.00 | 10.70 | 12.00 | 11.35 | % | 0.16 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 5/8/2026 11:58:48 AM EST | |||
| 75.00 | 16.00 | 17.00 | 16.50 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:48 AM EST |