Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $41.88 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 35.80 | 38.85 | 28.00 | 0.00 | 0.00% | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 32.45 | 36.50 | 29.20 | 0.00 | 0.00% | 0 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 31.95 | 34.65 | 11.90 | 0.00 | 0.00% | 0 | 1 | 8.86 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 30.20 | 32.70 | 26.20 | 0.00 | 0.00% | 0 | 54 | 5.80 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 29.45 | 31.60 | 23.00 | 0.00 | 0.00% | 0 | 64 | 4.98 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 28.50 | 32.00 | 15.97 | 0.00 | 0.00% | 0 | 29 | 5.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 26.70 | 31.00 | 26.48 | 0.00 | 0.00% | 0 | 28 | 4.50 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 26.70 | 28.60 | 21.00 | 0.00 | 0.00% | 0 | 21 | 5.19 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 26.35 | 28.40 | 27.53 | +5.53 | +25.14% | 19 | 155 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 24.25 | 27.80 | 19.85 | 0.00 | 0.00% | 0 | 309 | 4.01 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 23.65 | 25.85 | 11.60 | 0.00 | 0.00% | 0 | 270 | 3.99 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 23.65 | 24.70 | 20.55 | 0.00 | 0.00% | 0 | 488 | 2.98 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 21.40 | 23.75 | 23.64 | +9.74 | +70.08% | 3 | 336 | 2.81 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 21.40 | 23.50 | 22.65 | +3.05 | +15.57% | 7 | 285 | 2.65 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 19.45 | 21.45 | 11.52 | 0.00 | 0.00% | 0 | 533 | 2.50 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 21.50 | 19.45 | 21.30 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 19.20 | 20.50 | 10.20 | 0.00 | 0.00% | 0 | 683 | 2.35 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 18.00 | 20.50 | 11.93 | 0.00 | 0.00% | 0 | 5 | 2.69 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 17.60 | 19.75 | 19.85 | +7.70 | +63.38% | 1 | 735 | 2.21 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.50 | 17.60 | 19.75 | % | 0 | 0 | 2.35 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 17.35 | 18.45 | 15.90 | 0.00 | 0.00% | 0 | 265 | 2.46 | 0.98 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 24.50 | 16.85 | 18.05 | 12.23 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.98 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 16.45 | 17.75 | 17.07 | +1.47 | +9.43% | 13 | 3,546 | 2.01 | 0.97 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.50 | 15.75 | 17.75 | 10.40 | 0.00 | 0.00% | 0 | 25 | 2.07 | 0.97 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 15.70 | 16.60 | 16.75 | +1.90 | +12.80% | 8 | 428 | 2.06 | 0.96 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.50 | 15.30 | 16.55 | 15.50 | +2.63 | +20.44% | 5 | 60 | 2.05 | 0.96 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 14.60 | 15.55 | 15.30 | +0.94 | +6.55% | 41 | 1,288 | 1.87 | 0.95 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 14.15 | 15.55 | 14.32 | +1.52 | +11.88% | 1 | 229 | 2.01 | 0.95 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 13.65 | 14.70 | 14.55 | +1.95 | +15.48% | 76 | 444 | 1.94 | 0.94 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.50 | 13.00 | 14.35 | 13.00 | 0.00 | 0.00% | 0 | 79 | 1.92 | 0.94 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 12.70 | 13.90 | 13.49 | +1.40 | +11.58% | 26 | 2,398 | 1.89 | 0.93 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.50 | 12.45 | 13.75 | 13.23 | +2.03 | +18.13% | 5 | 199 | 1.87 | 0.92 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 11.90 | 12.85 | 12.42 | +1.12 | +9.92% | 1,280 | 2,597 | 1.83 | 0.91 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.50 | 11.60 | 12.60 | 12.20 | +2.31 | +23.36% | 25 | 185 | 2.06 | 0.90 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 10.75 | 12.05 | 11.70 | +1.65 | +16.42% | 35 | 968 | 1.34 | 0.89 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.50 | 10.75 | 11.70 | 10.55 | +0.45 | +4.46% | 125 | 294 | 1.56 | 0.88 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 10.55 | 11.40 | 11.65 | +1.59 | +15.81% | 87 | 2,855 | 1.69 | 0.87 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 10.35 | 10.70 | 10.48 | +1.44 | +15.93% | 20 | 378 | 1.65 | 0.86 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 9.85 | 10.30 | 9.90 | +1.10 | +12.50% | 76 | 1,529 | 1.61 | 0.84 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.50 | 8.05 | 10.65 | 9.96 | % | 7 | 0 | 1.42 | 0.83 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 34.00 | 8.45 | 9.55 | 9.92 | +1.74 | +21.28% | 101 | 886 | 1.46 | 0.81 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.50 | 7.20 | 10.40 | % | 0 | 0 | 1.53 | 0.80 | 0.02 | -0.15 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 8.45 | 8.80 | 8.60 | +0.65 | +8.18% | 784 | 7,096 | 1.62 | 0.79 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.50 | 6.90 | 9.30 | 8.52 | % | 3 | 0 | 1.53 | 0.77 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 36.00 | 7.85 | 8.20 | 7.99 | +0.71 | +9.76% | 135 | 800 | 1.66 | 0.75 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.50 | 6.45 | 8.35 | 8.05 | % | 152 | 0 | 1.53 | 0.74 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 37.00 | 6.95 | 7.55 | 7.35 | +0.95 | +14.85% | 196 | 2,264 | 1.59 | 0.72 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 6.05 | 8.10 | 7.70 | % | 5 | 0 | 1.65 | 0.71 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 38.00 | 5.80 | 6.95 | 6.70 | +0.59 | +9.66% | 243 | 2,071 | 1.65 | 0.69 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.50 | 5.65 | 6.70 | 6.65 | % | 19 | 0 | 1.53 | 0.67 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 39.00 | 5.80 | 6.80 | 6.21 | +0.51 | +8.95% | 206 | 917 | 1.65 | 0.65 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.50 | 5.80 | 6.50 | 5.80 | % | 31 | 0 | 1.73 | 0.64 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 40.00 | 5.60 | 5.85 | 5.72 | +0.62 | +12.16% | 2,112 | 7,171 | 1.66 | 0.62 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.50 | 5.10 | 5.65 | 5.45 | % | 152 | 0 | 1.63 | 0.60 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 41.00 | 4.90 | 5.40 | 5.25 | +0.58 | +12.42% | 761 | 1,173 | 1.64 | 0.59 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.50 | 4.90 | 5.10 | 5.00 | % | 301 | 0 | 1.66 | 0.57 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 42.00 | 4.80 | 4.85 | 4.84 | +0.64 | +15.24% | 1,179 | 3,463 | 1.71 | 0.55 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 4.25 | 4.80 | 4.75 | % | 357 | 0 | 1.64 | 0.54 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 43.00 | 4.30 | 4.60 | 4.44 | +0.59 | +15.33% | 571 | 896 | 1.71 | 0.52 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.50 | 3.80 | 4.40 | 4.27 | % | 39 | 0 | 1.65 | 0.50 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 44.00 | 3.60 | 4.20 | 3.94 | +0.49 | +14.21% | 304 | 1,489 | 1.71 | 0.49 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.50 | 3.75 | 4.20 | 3.73 | % | 165 | 0 | 1.73 | 0.47 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 45.00 | 3.70 | 3.85 | 3.70 | +0.45 | +13.85% | 2,034 | 4,757 | 1.73 | 0.46 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 3.10 | 3.55 | 3.35 | +0.56 | +20.08% | 307 | 1,272 | 1.69 | 0.43 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 2.88 | 3.30 | 3.03 | +0.38 | +14.34% | 297 | 699 | 1.71 | 0.40 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 2.53 | 3.25 | 2.89 | +0.64 | +28.45% | 539 | 1,168 | 1.74 | 0.37 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 1.72 | 2.93 | 2.50 | +0.20 | +8.70% | 236 | 592 | 1.63 | 0.34 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 2.40 | 2.45 | 2.40 | +0.33 | +15.95% | 14,642 | 13,056 | 1.76 | 0.32 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 51.00 | 2.20 | 4.60 | 2.20 | +0.33 | +17.65% | 529 | 57 | 1.77 | 0.30 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.00 | 1.29 | 2.20 | 2.08 | +0.29 | +16.21% | 255 | 274 | 1.80 | 0.28 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 53.00 | 1.11 | 2.18 | 1.80 | +0.36 | +25.00% | 133 | 27 | 1.69 | 0.26 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 54.00 | 1.48 | 1.83 | 1.83 | +0.54 | +41.86% | 102 | 51 | 1.76 | 0.24 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 1.36 | 1.71 | 1.56 | +0.30 | +23.81% | 1,032 | 2,756 | 1.78 | 0.22 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | +0.16 | +17.98% | 8,681 | 2,182 | 1.84 | 0.15 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.49 | 0.79 | 0.67 | +0.13 | +24.08% | 490 | 1,601 | 1.84 | 0.11 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.49 | 0.52 | 0.52 | +0.09 | +20.93% | 1,687 | 1,659 | 1.92 | 0.08 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.31 | 0.40 | 0.38 | +0.05 | +15.16% | 227 | 912 | 2.16 | 0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.20 | 0.39 | 0.23 | -0.02 | -8.00% | 275 | 777 | 2.07 | 0.04 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.07 | 0.23 | 0.22 | +0.01 | +4.77% | 191 | 924 | 1.96 | 0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.19 | 0.15 | 0.00 | 0.00% | 248 | 705 | 2.11 | 0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.18 | 0.11 | -0.01 | -8.34% | 132 | 1,219 | 2.20 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 1,254 | 648 | 2.15 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.04 | 0.08 | 0.06 | +0.01 | +20.00% | 873 | 977 | 2.17 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | -0.37 | -97.37% | 1 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 156 | 3.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 1,668 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | -0.08 | -88.89% | 1 | 162 | 2.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 9 | 114 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 407 | 1,318 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 1 | 902 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,055 | 2.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | -0.03 | -42.86% | 84 | 646 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 11 | 1,792 | 1.98 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 202 | 4,774 | 1.94 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 81 | 1,336 | 1.87 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.50 | 0.02 | 0.06 | 0.05 | -0.05 | -50.00% | 4 | 17 | 1.71 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.08 | 0.06 | -0.07 | -53.85% | 70 | 1,703 | 1.79 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 4 | 82 | 1.75 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 7,563 | 11,782 | 1.77 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.50 | 0.04 | 0.57 | 0.17 | -0.21 | -55.27% | 1 | 57 | 2.28 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.08 | 0.30 | 0.12 | -0.07 | -36.85% | 190 | 1,408 | 1.85 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.50 | 0.10 | 0.27 | 0.19 | 0.00 | 0.00% | 1 | 57 | 1.84 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.13 | 0.20 | 0.15 | -0.05 | -25.00% | 706 | 1,940 | 1.73 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.50 | 0.12 | 0.22 | 0.16 | -0.03 | -15.79% | 19 | 69 | 1.67 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.16 | 0.21 | 0.20 | -0.10 | -33.34% | 87 | 3,194 | 1.65 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.23 | 0.22 | -0.10 | -31.25% | 43 | 65 | 1.64 | -0.04 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.23 | 0.25 | 0.25 | -0.05 | -16.67% | 221 | 1,275 | 1.62 | -0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.06 | 0.34 | 0.27 | -0.14 | -34.15% | 613 | 2,282 | 1.43 | -0.05 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.30 | 0.37 | 0.37 | -0.05 | -11.91% | 8,138 | 10,466 | 1.63 | -0.06 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.50 | 0.30 | 0.43 | 0.37 | -0.14 | -27.46% | 48 | 110 | 1.62 | -0.06 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.31 | 0.48 | 0.41 | -0.14 | -25.46% | 201 | 1,629 | 1.58 | -0.07 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.50 | 0.41 | 0.59 | 0.46 | -0.20 | -30.31% | 16 | 43 | 1.62 | -0.08 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.52 | 0.57 | 0.53 | -0.17 | -24.29% | 2,226 | 7,106 | 1.60 | -0.09 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.50 | 0.57 | 1.01 | 0.60 | -0.27 | -31.04% | 199 | 76 | 1.61 | -0.10 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.67 | 0.77 | 0.75 | -0.17 | -18.48% | 483 | 1,231 | 1.62 | -0.11 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.50 | 0.57 | 1.00 | 0.70 | -0.34 | -32.70% | 60 | 136 | 1.59 | -0.12 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.81 | 0.92 | 0.88 | -0.23 | -20.73% | 1,020 | 1,082 | 1.60 | -0.13 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.49 | 1.11 | 0.90 | -0.40 | -30.77% | 117 | 310 | 1.48 | -0.14 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 1.08 | 1.19 | 1.12 | -0.28 | -20.00% | 297 | 587 | 1.62 | -0.16 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.50 | 0.88 | 1.32 | 1.25 | % | 44 | 0 | 1.52 | -0.17 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 34.00 | 1.13 | 1.37 | 1.35 | -0.19 | -12.34% | 388 | 685 | 1.61 | -0.19 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.50 | 1.36 | 2.31 | 1.36 | % | 21 | 0 | 1.77 | -0.20 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 35.00 | 1.50 | 1.80 | 1.61 | -0.29 | -15.27% | 2,334 | 1,640 | 1.60 | -0.21 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.50 | 1.54 | 2.00 | 1.90 | % | 36 | 0 | 1.58 | -0.23 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 36.00 | 1.61 | 2.25 | 2.00 | -0.24 | -10.72% | 268 | 1,274 | 1.58 | -0.25 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.50 | 1.08 | 2.75 | 2.09 | % | 11 | 0 | 1.50 | -0.26 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 37.00 | 2.28 | 2.52 | 2.40 | -0.30 | -11.12% | 232 | 7,226 | 1.64 | -0.28 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 2.24 | 2.66 | 2.58 | % | 31 | 0 | 1.57 | -0.29 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 38.00 | 2.29 | 2.97 | 2.80 | -0.30 | -9.68% | 142 | 932 | 1.56 | -0.31 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.50 | 2.71 | 3.25 | 2.93 | % | 16 | 0 | 1.62 | -0.33 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 39.00 | 1.86 | 3.35 | 3.25 | -0.30 | -8.46% | 158 | 664 | 1.64 | -0.35 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.50 | 2.99 | 3.60 | 3.40 | % | 101 | 0 | 1.56 | -0.36 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 40.00 | 3.65 | 3.75 | 3.75 | -0.34 | -8.32% | 1,053 | 2,881 | 1.62 | -0.38 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.50 | 3.40 | 4.10 | 3.98 | % | 150 | 0 | 1.54 | -0.40 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 41.00 | 3.95 | 4.35 | 4.23 | -0.52 | -10.95% | 73 | 347 | 1.60 | -0.41 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.50 | 4.20 | 4.75 | 4.55 | % | 56 | 0 | 1.62 | -0.43 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 42.00 | 4.65 | 4.90 | 4.90 | -0.53 | -9.77% | 395 | 298 | 1.64 | -0.45 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 4.95 | 5.60 | 5.05 | % | 1,186 | 0 | 1.73 | -0.46 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 43.00 | 4.95 | 5.55 | 5.55 | -0.52 | -8.57% | 24 | 253 | 1.60 | -0.48 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.50 | 4.00 | 6.65 | 5.70 | % | 1 | 0 | 1.53 | -0.50 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 44.00 | 5.75 | 6.25 | 5.90 | -0.75 | -11.28% | 72 | 181 | 1.65 | -0.51 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.50 | 5.90 | 8.45 | 6.08 | % | 1 | 0 | 1.95 | -0.53 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 45.00 | 6.50 | 7.05 | 6.30 | -1.05 | -14.29% | 49 | 715 | 1.70 | -0.54 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 7.15 | 9.15 | 7.25 | -0.91 | -11.16% | 302 | 109 | 1.95 | -0.57 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 7.70 | 8.70 | 8.10 | -1.32 | -14.02% | 58 | 149 | 1.72 | -0.60 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 8.50 | 10.60 | 8.60 | -1.00 | -10.42% | 3 | 99 | 1.94 | -0.63 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 9.25 | 11.15 | 9.65 | -5.50 | -36.31% | 8 | 64 | 1.93 | -0.66 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 10.15 | 10.90 | 10.35 | -0.92 | -8.17% | 370 | 344 | 1.77 | -0.68 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 51.00 | 11.00 | 12.55 | % | 0 | 0 | 1.94 | -0.70 | 0.03 | -0.19 | 5/5/2025 3:59:59 PM EST | |||
| 52.00 | 10.75 | 13.40 | 12.45 | -0.55 | -4.24% | 1 | 4 | 1.74 | -0.72 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 53.00 | 11.60 | 14.50 | 13.85 | % | 1 | 0 | 1.81 | -0.74 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 54.00 | 12.30 | 15.15 | 14.55 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.76 | 0.03 | -0.18 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 12.60 | 16.75 | 13.85 | -1.64 | -10.59% | 27 | 76 | 1.78 | -0.78 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 17.25 | 19.25 | 19.04 | -14.13 | -42.60% | 12 | 17 | 1.32 | -0.85 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 22.40 | 24.60 | 37.60 | 0.00 | 0.00% | 0 | 11 | 1.67 | -0.89 | 0.01 | -0.12 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 26.80 | 28.85 | 27.80 | -1.80 | -6.09% | 7 | 9 | 3.06 | -0.92 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 32.85 | 33.80 | 33.98 | -2.12 | -5.88% | 4 | 4 | 2.59 | -0.94 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 37.60 | 39.05 | 38.85 | +16.20 | +71.53% | 4 | 0 | 2.74 | -0.96 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 42.45 | 43.75 | 50.63 | 0.00 | 0.00% | 0 | 0 | 2.59 | -0.97 | 0.00 | -0.05 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 47.65 | 48.70 | 33.00 | 0.00 | 0.00% | 0 | 0 | 2.60 | -0.98 | 0.00 | -0.04 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 51.20 | 53.65 | 50.10 | 0.00 | 0.00% | 0 | 0 | 3.13 | -0.98 | 0.00 | -0.03 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 57.60 | 58.65 | % | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 62.60 | 63.40 | 68.60 | 0.00 | 0.00% | 0 | 0 | 2.98 | -0.99 | 0.00 | -0.02 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |