Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $34.26 as of 3/28/2025 9:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 33.05 | 33.60 | 39.37 | 0.00 | 0.00% | 0 | 34 | 7.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 2.00 | 32.00 | 32.60 | 33.10 | +1.81 | +5.79% | 1 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 31.15 | 31.55 | 34.45 | 0.00 | 0.00% | 0 | 13 | 4.07 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 30.20 | 30.65 | 56.20 | 0.00 | 0.00% | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 29.20 | 29.45 | 36.50 | 0.00 | 0.00% | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 28.20 | 28.50 | 31.05 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 27.25 | 27.50 | 53.40 | 0.00 | 0.00% | 0 | 55 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 26.25 | 26.50 | 20.90 | 0.00 | 0.00% | 0 | 49 | 2.31 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 25.30 | 25.70 | 23.30 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 24.35 | 24.50 | 24.20 | -6.26 | -20.56% | 2 | 143 | 1.56 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 23.35 | 23.65 | 29.70 | 0.00 | 0.00% | 0 | 34 | 1.70 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 22.40 | 22.55 | 30.65 | 0.00 | 0.00% | 0 | 102 | 1.46 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 21.40 | 21.55 | 23.55 | 0.00 | 0.00% | 0 | 18 | 1.37 | 0.98 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 20.40 | 20.65 | 21.15 | -3.85 | -15.40% | 1 | 89 | 1.34 | 0.98 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 19.35 | 19.80 | 25.06 | 0.00 | 0.00% | 0 | 149 | 1.29 | 0.97 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 18.55 | 18.65 | 19.40 | -7.35 | -27.48% | 9 | 85 | 1.25 | 0.97 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 17.50 | 17.85 | 24.70 | 0.00 | 0.00% | 0 | 94 | 1.18 | 0.96 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 16.45 | 16.90 | 16.94 | -0.73 | -4.14% | 2 | 235 | 1.16 | 0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 15.70 | 15.90 | 16.13 | -3.91 | -19.52% | 2 | 134 | 1.18 | 0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 14.65 | 15.05 | 14.80 | -1.06 | -6.69% | 12 | 387 | 1.11 | 0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 13.75 | 14.15 | 14.16 | -3.04 | -17.68% | 3 | 158 | 1.08 | 0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 13.00 | 13.15 | 14.50 | -1.95 | -11.86% | 1 | 101 | 1.06 | 0.91 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 12.15 | 12.30 | 12.05 | -2.90 | -19.40% | 3 | 233 | 1.04 | 0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 11.35 | 11.45 | 11.15 | -0.71 | -5.99% | 8 | 964 | 1.03 | 0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 10.55 | 10.65 | 10.45 | -1.05 | -9.13% | 28 | 557 | 1.02 | 0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 9.80 | 9.90 | 9.60 | -0.80 | -7.70% | 38 | 233 | 1.02 | 0.83 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 9.05 | 9.25 | 9.30 | -1.50 | -13.89% | 110 | 258 | 0.99 | 0.81 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 8.35 | 8.45 | 8.20 | -1.45 | -15.03% | 18 | 371 | 0.98 | 0.78 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 7.70 | 7.80 | 8.74 | -0.01 | -0.12% | 4 | 606 | 0.98 | 0.75 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 7.05 | 7.20 | 6.99 | -0.51 | -6.80% | 62 | 1,359 | 0.97 | 0.72 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 6.45 | 6.60 | 6.75 | -1.20 | -15.10% | 36 | 743 | 0.97 | 0.69 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 5.90 | 6.05 | 7.47 | 0.00 | 0.00% | 0 | 752 | 0.96 | 0.65 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 5.40 | 5.50 | 5.35 | -0.65 | -10.84% | 11 | 1,071 | 0.95 | 0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 4.95 | 5.05 | 4.85 | -0.50 | -9.35% | 97 | 691 | 0.96 | 0.59 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 4.50 | 4.60 | 4.53 | -0.32 | -6.60% | 516 | 2,279 | 0.95 | 0.55 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 4.10 | 4.20 | 4.05 | -0.37 | -8.38% | 158 | 1,302 | 0.95 | 0.52 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 3.70 | 3.80 | 3.74 | -0.26 | -6.50% | 132 | 3,334 | 0.94 | 0.49 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 3.35 | 3.45 | 3.40 | -0.35 | -9.34% | 80 | 2,929 | 0.94 | 0.46 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 3.05 | 3.15 | 2.95 | -0.40 | -11.94% | 74 | 6,517 | 0.94 | 0.43 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 2.76 | 2.85 | 2.78 | -0.22 | -7.34% | 1,184 | 6,751 | 0.94 | 0.40 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 2.51 | 2.56 | 2.50 | -0.26 | -9.42% | 170 | 1,461 | 0.94 | 0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 2.28 | 2.32 | 2.30 | -0.18 | -7.26% | 321 | 1,858 | 0.94 | 0.34 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 2.01 | 2.10 | 2.02 | -0.26 | -11.41% | 70 | 927 | 0.94 | 0.32 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 1.82 | 1.90 | 1.89 | -0.21 | -10.00% | 103 | 3,416 | 0.94 | 0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 1.69 | 1.73 | 1.72 | -0.13 | -7.03% | 2,987 | 11,999 | 0.94 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 1.53 | 1.56 | 1.55 | -0.13 | -7.74% | 45 | 904 | 0.94 | 0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 1.39 | 1.43 | 1.39 | -0.14 | -9.15% | 23 | 2,155 | 0.95 | 0.23 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 1.26 | 1.30 | 1.23 | -0.16 | -11.52% | 153 | 933 | 0.95 | 0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 1.15 | 1.18 | 1.25 | -0.03 | -2.35% | 11 | 1,432 | 0.95 | 0.20 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 1.01 | 1.08 | 1.05 | -0.07 | -6.25% | 652 | 8,583 | 0.96 | 0.18 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 0.95 | 0.98 | 0.97 | -0.12 | -11.01% | 10 | 1,171 | 0.96 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.00 | 0.83 | 0.90 | 0.84 | -0.17 | -16.84% | 46 | 1,032 | 0.96 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 53.00 | 0.79 | 0.82 | 0.88 | -0.04 | -4.35% | 17 | 414 | 0.96 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 0.72 | 0.76 | 0.71 | -0.10 | -12.35% | 20 | 1,011 | 0.97 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.66 | 0.69 | 0.66 | -0.07 | -9.59% | 315 | 3,890 | 0.97 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 56.00 | 0.61 | 0.64 | 0.63 | -0.06 | -8.70% | 26 | 886 | 0.98 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 0.55 | 0.59 | 0.57 | -0.06 | -9.53% | 10 | 1,566 | 0.98 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 0.51 | 0.55 | 0.60 | +0.04 | +7.15% | 17 | 915 | 0.98 | 0.11 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.44 | 0.47 | 0.46 | -0.02 | -4.17% | 183 | 7,337 | 0.99 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 0.37 | 0.41 | 0.39 | -0.04 | -9.31% | 21 | 3,526 | 1.00 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.32 | 0.35 | 0.34 | -0.04 | -10.53% | 38 | 1,510 | 1.01 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.30 | 0.34 | 0.28 | -0.06 | -17.65% | 245 | 2,506 | 1.02 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 0.28 | 0.32 | 0.30 | -0.04 | -11.77% | 16 | 1,222 | 1.02 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 0.24 | 0.28 | 0.28 | -0.08 | -22.23% | 11 | 3,556 | 1.03 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.21 | 0.25 | 0.23 | -0.02 | -8.00% | 118 | 5,335 | 1.04 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 0.18 | 0.24 | 0.23 | 0.00 | 0.00% | 56 | 1,335 | 1.06 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 19 | 3,602 | 1.08 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.14 | 0.15 | 0.14 | -0.02 | -12.50% | 6 | 1,598 | 1.11 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.11 | 0.14 | 0.11 | -0.02 | -15.39% | 21 | 272 | 1.15 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 2 | 541 | 1.17 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.06 | 0.11 | 0.11 | +0.01 | +10.00% | 26 | 702 | 1.19 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 993 | 3.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 11 | 3.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 269 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 19 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.02 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 768 | 2.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 148 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.06 | 0.09 | 0.09 | +0.01 | +12.50% | 4 | 340 | 1.63 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1,327 | 1.57 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 10 | 403 | 1.48 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 98 | 1.42 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 200 | 1.37 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.16 | 0.20 | 0.18 | +0.01 | +5.89% | 38 | 1,583 | 1.31 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.19 | 0.23 | 0.18 | -0.02 | -10.00% | 1 | 696 | 1.26 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.23 | 0.28 | 0.22 | -0.01 | -4.35% | 1 | 339 | 1.22 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.29 | 0.33 | 0.31 | +0.03 | +10.72% | 7 | 594 | 1.19 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.35 | 0.38 | 0.35 | +0.03 | +9.38% | 20 | 1,051 | 1.15 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.43 | 0.45 | 0.44 | +0.03 | +7.32% | 59 | 2,304 | 1.11 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.52 | 0.55 | 0.53 | +0.03 | +6.00% | 5 | 714 | 1.09 | -0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.64 | 0.67 | 0.64 | +0.05 | +8.48% | 20 | 479 | 1.07 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.78 | 0.81 | 0.73 | -0.03 | -3.95% | 38 | 4,610 | 1.05 | -0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 0.95 | 0.98 | 0.96 | +0.06 | +6.67% | 26 | 2,552 | 1.03 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 1.15 | 1.18 | 1.19 | +0.09 | +8.19% | 157 | 5,755 | 1.02 | -0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 1.37 | 1.41 | 1.37 | +0.13 | +10.49% | 4 | 1,962 | 1.01 | -0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 1.64 | 1.68 | 1.69 | +0.22 | +14.97% | 29 | 616 | 1.00 | -0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 1.93 | 1.97 | 1.94 | +0.11 | +6.02% | 27 | 2,215 | 0.99 | -0.22 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 2.26 | 2.30 | 2.12 | 0.00 | 0.00% | 13 | 1,667 | 0.98 | -0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 2.63 | 2.71 | 2.65 | +0.14 | +5.58% | 374 | 2,939 | 0.97 | -0.28 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 3.00 | 3.10 | 3.15 | +0.30 | +10.53% | 30 | 1,910 | 0.97 | -0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 3.45 | 3.55 | 3.45 | +0.14 | +4.23% | 29 | 914 | 0.96 | -0.35 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 3.95 | 4.05 | 4.10 | +0.31 | +8.18% | 73 | 2,600 | 0.96 | -0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 4.45 | 4.55 | 4.50 | +0.25 | +5.89% | 1,241 | 4,661 | 0.96 | -0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 5.00 | 5.10 | 5.05 | +0.22 | +4.56% | 274 | 2,479 | 0.95 | -0.45 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 5.60 | 5.70 | 5.65 | +0.30 | +5.61% | 142 | 1,658 | 0.95 | -0.48 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 6.20 | 6.30 | 6.10 | +0.35 | +6.09% | 34 | 1,043 | 0.95 | -0.51 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 6.85 | 6.95 | 6.91 | +0.33 | +5.02% | 182 | 1,195 | 0.95 | -0.54 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 7.55 | 7.65 | 7.60 | +0.60 | +8.58% | 72 | 2,372 | 0.95 | -0.57 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 8.25 | 8.35 | 8.26 | +0.21 | +2.61% | 163 | 2,276 | 0.95 | -0.60 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 8.90 | 9.10 | 9.02 | +0.67 | +8.03% | 14 | 657 | 0.95 | -0.63 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 9.75 | 9.85 | 9.74 | +0.67 | +7.39% | 71 | 942 | 0.95 | -0.66 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 10.50 | 10.65 | 10.15 | +0.29 | +2.95% | 3 | 787 | 0.95 | -0.68 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 11.30 | 11.45 | 11.31 | +0.31 | +2.82% | 27 | 2,154 | 0.95 | -0.71 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 12.15 | 12.25 | 12.17 | +0.68 | +5.92% | 252 | 2,046 | 0.95 | -0.73 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 12.95 | 13.10 | 12.46 | +0.11 | +0.90% | 2 | 1,355 | 0.95 | -0.75 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 13.85 | 13.95 | 13.70 | +0.80 | +6.21% | 4 | 384 | 0.95 | -0.77 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 14.70 | 14.80 | 14.38 | +1.58 | +12.35% | 1 | 1,243 | 0.95 | -0.79 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 15.50 | 15.75 | 14.92 | 0.00 | 0.00% | 0 | 468 | 0.95 | -0.80 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 16.40 | 16.60 | 16.54 | +0.41 | +2.55% | 19 | 1,768 | 0.96 | -0.82 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 17.20 | 17.65 | 16.95 | +3.15 | +22.83% | 2 | 320 | 0.96 | -0.83 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.00 | 18.30 | 18.45 | 18.34 | +0.93 | +5.35% | 16 | 378 | 0.96 | -0.84 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 53.00 | 19.05 | 19.50 | 18.90 | +0.50 | +2.72% | 51 | 361 | 0.97 | -0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 20.00 | 20.30 | 19.80 | +1.90 | +10.62% | 1 | 471 | 0.94 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 20.95 | 21.25 | 20.73 | +0.53 | +2.63% | 7 | 683 | 0.98 | -0.87 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 56.00 | 21.85 | 22.20 | 21.85 | +1.42 | +6.96% | 3 | 720 | 0.97 | -0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 22.80 | 23.20 | 22.95 | +1.59 | +7.45% | 15 | 679 | 0.98 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 23.75 | 24.20 | 23.90 | +2.45 | +11.43% | 20 | 1,171 | 0.99 | -0.89 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 25.80 | 26.10 | 25.95 | +1.20 | +4.85% | 2 | 871 | 0.97 | -0.91 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 27.65 | 28.10 | 21.46 | 0.00 | 0.00% | 0 | 348 | 1.04 | -0.92 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 29.60 | 30.05 | 24.17 | 0.00 | 0.00% | 0 | 187 | 1.08 | -0.92 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 30.60 | 31.05 | 28.90 | 0.00 | 0.00% | 0 | 289 | 1.10 | -0.93 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 31.55 | 32.05 | 27.15 | 0.00 | 0.00% | 0 | 279 | 1.12 | -0.93 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 33.50 | 34.05 | 30.25 | 0.00 | 0.00% | 0 | 79 | 1.13 | -0.94 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 35.50 | 36.00 | 35.30 | 0.00 | 0.00% | 0 | 256 | 1.20 | -0.95 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 37.45 | 38.00 | 32.43 | 0.00 | 0.00% | 0 | 150 | 1.27 | -0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 40.45 | 41.00 | 40.55 | +2.10 | +5.47% | 2 | 108 | 1.25 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 45.40 | 46.00 | 39.95 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 50.40 | 51.00 | 45.39 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 55.45 | 56.00 | 52.30 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 60.45 | 61.00 | 57.80 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |