Options Chain for COREWEAVE INC COM CL A (CRWV) - $52.20 as of 5/5/2025 7:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 33.50 | 34.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 18.00 | 32.70 | 33.40 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 19.00 | 31.70 | 32.30 | 24.30 | 0.00 | 0.00% | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 30.40 | 31.20 | 27.30 | 0.00 | 0.00% | 0 | 11 | 3.63 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 29.50 | 30.30 | 24.70 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 22.00 | 28.80 | 29.30 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 28.20 | 29.00 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 25.80 | 26.20 | 25.50 | 0.00 | 0.00% | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 23.30 | 23.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 20.80 | 21.20 | 20.00 | 0.00 | 0.00% | 0 | 365 | 0.00 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 19.80 | 20.30 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 18.80 | 19.30 | 19.87 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.98 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 18.30 | 18.80 | 14.40 | 0.00 | 0.00% | 0 | 21 | 1.59 | 0.97 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 17.50 | 18.40 | 10.94 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.97 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 16.90 | 17.50 | 11.15 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.96 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 16.00 | 16.50 | 15.95 | +0.70 | +4.59% | 6 | 916 | 1.61 | 0.94 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 14.90 | 15.60 | 10.40 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.93 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 14.00 | 14.80 | 7.47 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.92 | 0.01 | -0.07 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 13.70 | 14.30 | 14.29 | 0.00 | 0.00% | 0 | 284 | 1.48 | 0.91 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 13.30 | 13.90 | 10.80 | 0.00 | 0.00% | 0 | 101 | 1.46 | 0.90 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 12.50 | 13.00 | 12.30 | 0.00 | 0.00% | 0 | 18 | 1.52 | 0.88 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 11.50 | 12.40 | 12.75 | +0.75 | +6.25% | 30 | 1,059 | 1.50 | 0.86 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 10.90 | 11.30 | 12.00 | +0.41 | +3.54% | 4 | 186 | 1.49 | 0.83 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 10.10 | 10.50 | 10.20 | +0.60 | +6.25% | 11 | 521 | 1.45 | 0.81 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 9.70 | 10.10 | 10.50 | +0.05 | +0.48% | 9 | 153 | 1.46 | 0.80 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 9.40 | 9.80 | 9.70 | +1.10 | +12.80% | 26 | 175 | 1.50 | 0.78 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 9.10 | 9.40 | 10.10 | % | 2 | 0 | 1.48 | 0.77 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 44.00 | 8.70 | 9.10 | 9.84 | +1.54 | +18.56% | 4 | 176 | 1.47 | 0.75 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 8.40 | 8.80 | 9.50 | % | 4 | 0 | 1.48 | 0.74 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.00 | 7.90 | 8.40 | 8.20 | -0.64 | -7.24% | 118 | 2,505 | 1.44 | 0.73 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 7.80 | 8.10 | 8.40 | % | 1 | 0 | 1.48 | 0.71 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 46.00 | 7.50 | 7.80 | 8.45 | +0.67 | +8.62% | 14 | 137 | 1.48 | 0.69 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 7.20 | 7.50 | % | 0 | 0 | 1.48 | 0.68 | 0.03 | -0.19 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 6.80 | 7.20 | 7.15 | -0.10 | -1.38% | 8 | 169 | 1.45 | 0.66 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 6.50 | 6.90 | 7.15 | +0.85 | +13.50% | 5 | 224 | 1.49 | 0.65 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 6.40 | 6.70 | 7.30 | +0.75 | +11.45% | 41 | 194 | 1.49 | 0.63 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 6.10 | 6.40 | 7.30 | % | 3 | 0 | 1.50 | 0.62 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 49.00 | 5.90 | 6.10 | 6.57 | +0.67 | +11.36% | 36 | 296 | 1.48 | 0.60 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 5.60 | 5.90 | 6.60 | % | 5 | 0 | 1.48 | 0.59 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 50.00 | 5.40 | 5.70 | 5.55 | -0.45 | -7.50% | 665 | 10,572 | 1.51 | 0.57 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 5.00 | 5.20 | 5.20 | % | 159 | 0 | 1.50 | 0.54 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 52.00 | 4.50 | 4.80 | 5.20 | % | 66 | 0 | 1.50 | 0.51 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 52.50 | 4.40 | 4.60 | 4.55 | -0.35 | -7.15% | 55 | 599 | 1.50 | 0.49 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 4.20 | 4.40 | 4.30 | % | 84 | 0 | 1.50 | 0.48 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 54.00 | 3.80 | 4.10 | 4.02 | % | 22 | 0 | 1.51 | 0.45 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 55.00 | 3.50 | 3.70 | 3.70 | -0.30 | -7.50% | 1,494 | 3,924 | 1.51 | 0.42 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 3.20 | 3.50 | 3.80 | % | 15 | 0 | 1.52 | 0.40 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 57.00 | 2.95 | 3.20 | 3.30 | % | 13 | 0 | 1.53 | 0.37 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 57.50 | 2.80 | 3.00 | 2.91 | -0.27 | -8.50% | 66 | 286 | 1.53 | 0.36 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 2.70 | 2.95 | 3.22 | % | 7 | 0 | 1.54 | 0.35 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 59.00 | 2.45 | 2.65 | 2.58 | % | 2 | 0 | 1.54 | 0.32 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 60.00 | 2.25 | 2.45 | 2.32 | -0.38 | -14.08% | 1,123 | 4,241 | 1.55 | 0.30 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 1.55 | 2.00 | 1.92 | +0.30 | +18.52% | 33 | 94 | 1.57 | 0.25 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 1.45 | 1.80 | 1.56 | +0.06 | +4.00% | 513 | 806 | 1.61 | 0.21 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 443 | 638 | 1.59 | 0.17 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.95 | 1.05 | 0.85 | -0.30 | -26.09% | 461 | 1,436 | 1.60 | 0.14 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.60 | 0.70 | 0.82 | +0.32 | +64.00% | 156 | 655 | 1.63 | 0.09 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.40 | 0.50 | 0.43 | +0.03 | +7.50% | 54 | 758 | 1.67 | 0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.20 | 0.35 | 0.40 | +0.15 | +60.00% | 1 | 253 | 1.74 | 0.04 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.15 | 0.35 | 0.30 | +0.23 | +328.58% | 43 | 4,456 | 1.76 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.15 | 0.20 | 0.15 | -0.35 | -70.00% | 36 | 761 | 1.80 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 65 | 2.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 3 | 104 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 426 | 2.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 9 | 779 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.05 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 150 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 10 | 5,168 | 1.55 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.05 | 0.15 | 0.15 | -0.21 | -58.34% | 61 | 46 | 1.57 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.05 | 0.45 | 0.12 | -0.13 | -52.00% | 1 | 77 | 1.55 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.15 | 0.35 | 0.20 | -0.01 | -4.77% | 5 | 772 | 1.57 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 107 | 1.57 | -0.03 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.25 | 0.50 | 0.25 | -0.03 | -10.72% | 2 | 134 | 1.50 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.30 | 0.40 | 0.36 | +0.01 | +2.86% | 427 | 2,479 | 1.46 | -0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 0.40 | 0.50 | 0.42 | -0.15 | -26.32% | 4 | 180 | 1.46 | -0.07 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.50 | 0.60 | 0.50 | -0.25 | -33.34% | 20 | 86 | 1.45 | -0.08 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.55 | 0.70 | 0.55 | -0.18 | -24.66% | 18 | 197 | 1.45 | -0.09 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 16 | 68 | 1.45 | -0.10 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 0.80 | 0.90 | 0.80 | -0.17 | -17.53% | 23 | 44 | 1.44 | -0.12 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.95 | 1.10 | 1.02 | -0.13 | -11.31% | 307 | 1,440 | 1.43 | -0.14 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 1.20 | 1.30 | 1.31 | -0.06 | -4.38% | 12 | 48 | 1.44 | -0.17 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 1.40 | 1.55 | 1.45 | -0.25 | -14.71% | 17 | 193 | 1.43 | -0.19 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 1.55 | 1.70 | 1.50 | -0.26 | -14.78% | 2 | 159 | 1.43 | -0.20 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 1.70 | 2.10 | 1.61 | -0.31 | -16.15% | 15 | 54 | 1.49 | -0.22 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 1.85 | 2.00 | 1.75 | % | 20 | 0 | 1.43 | -0.23 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 44.00 | 2.00 | 2.15 | 2.10 | -0.20 | -8.70% | 56 | 231 | 1.43 | -0.25 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 2.20 | 2.70 | 2.26 | % | 27 | 0 | 1.43 | -0.26 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.00 | 2.35 | 2.55 | 2.40 | -0.20 | -7.70% | 138 | 827 | 1.43 | -0.27 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 2.55 | 2.75 | % | 0 | 0 | 1.44 | -0.29 | 0.03 | -0.18 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 2.70 | 2.90 | 2.80 | -0.15 | -5.09% | 43 | 175 | 1.43 | -0.31 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 2.95 | 3.10 | % | 0 | 0 | 1.43 | -0.32 | 0.03 | -0.19 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 3.10 | 3.30 | 2.85 | -0.55 | -16.18% | 37 | 143 | 1.42 | -0.34 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 3.30 | 3.50 | 3.30 | -0.26 | -7.31% | 109 | 168 | 1.42 | -0.35 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 3.60 | 3.80 | 3.60 | -0.22 | -5.76% | 3 | 19 | 1.44 | -0.37 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 3.80 | 4.00 | 3.87 | % | 1 | 0 | 1.43 | -0.38 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 49.00 | 4.10 | 4.30 | 3.67 | -0.69 | -15.83% | 1 | 390 | 1.45 | -0.40 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 4.30 | 4.50 | 4.16 | % | 5 | 0 | 1.43 | -0.41 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 50.00 | 4.50 | 4.80 | 4.77 | +0.17 | +3.70% | 307 | 3,962 | 1.43 | -0.43 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 5.10 | 5.40 | 5.20 | % | 7 | 0 | 1.43 | -0.46 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 52.00 | 5.70 | 6.00 | 5.26 | % | 10 | 0 | 1.44 | -0.49 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 52.50 | 6.00 | 6.30 | 5.75 | -0.25 | -4.17% | 2 | 30 | 1.44 | -0.51 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 6.30 | 6.70 | % | 0 | 0 | 1.43 | -0.52 | 0.03 | -0.22 | 5/5/2025 3:59:50 PM EST | |||
| 54.00 | 6.90 | 7.20 | 7.20 | % | 2 | 0 | 1.44 | -0.55 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 55.00 | 7.60 | 7.90 | 7.36 | -0.97 | -11.65% | 2 | 268 | 1.45 | -0.58 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 8.30 | 8.60 | % | 0 | 0 | 1.45 | -0.60 | 0.03 | -0.22 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 9.00 | 9.60 | 9.30 | % | 12 | 0 | 1.51 | -0.63 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 57.50 | 9.30 | 9.70 | 11.11 | 0.00 | 0.00% | 0 | 233 | 1.45 | -0.64 | 0.03 | -0.21 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 9.70 | 10.10 | 9.00 | % | 5 | 0 | 1.46 | -0.65 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 59.00 | 10.50 | 10.90 | % | 0 | 0 | 1.45 | -0.68 | 0.03 | -0.21 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 11.30 | 11.60 | 10.90 | -0.62 | -5.39% | 8 | 121 | 1.46 | -0.70 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 13.40 | 13.80 | 14.13 | 0.00 | 0.00% | 0 | 10 | 1.52 | -0.75 | 0.02 | -0.19 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 15.50 | 15.80 | 19.40 | 0.00 | 0.00% | 0 | 141 | 1.50 | -0.79 | 0.02 | -0.17 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 17.70 | 18.00 | 25.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.83 | 0.02 | -0.15 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 19.90 | 20.60 | 22.40 | 0.00 | 0.00% | 0 | 8 | 1.53 | -0.86 | 0.02 | -0.13 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 24.60 | 24.90 | 31.70 | 0.00 | 0.00% | 0 | 337 | 1.45 | -0.91 | 0.01 | -0.10 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 29.20 | 29.70 | 28.30 | -16.30 | -36.55% | 3 | 15 | 1.84 | -0.94 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 34.00 | 34.60 | 39.30 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.96 | 0.01 | -0.05 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 38.90 | 39.60 | 47.10 | 0.00 | 0.00% | 0 | 3 | 2.03 | -0.97 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 43.80 | 44.50 | 52.00 | 0.00 | 0.00% | 0 | 16 | 2.17 | -0.98 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |