Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $49.45 as of 4/25/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 36.45 | 38.45 | 37.99 | +2.19 | +6.12% | 10 | 95 | 2.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 35.70 | 37.70 | 26.62 | 0.00 | 0.00% | 0 | 46 | 3.31 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 34.60 | 36.30 | 21.35 | 0.00 | 0.00% | 0 | 34 | 3.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 33.50 | 35.50 | 25.20 | 0.00 | 0.00% | 0 | 84 | 2.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 32.40 | 34.40 | 26.70 | 0.00 | 0.00% | 0 | 29 | 3.27 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 31.75 | 33.75 | 19.10 | 0.00 | 0.00% | 0 | 37 | 2.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 30.45 | 32.45 | 29.59 | 0.00 | 0.00% | 0 | 79 | 2.36 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 19.00 | 29.55 | 31.55 | 20.60 | 0.00 | 0.00% | 0 | 52 | 2.24 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 28.70 | 30.70 | 29.25 | +4.50 | +18.19% | 2 | 231 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 27.45 | 29.45 | 24.55 | 0.00 | 0.00% | 0 | 132 | 2.39 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 22.00 | 26.45 | 28.45 | 19.70 | 0.00 | 0.00% | 0 | 71 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 25.65 | 27.65 | 22.42 | 0.00 | 0.00% | 0 | 650 | 1.89 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 24.70 | 26.70 | 23.75 | 0.00 | 0.00% | 0 | 163 | 1.79 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 23.55 | 25.55 | 24.70 | +1.40 | +6.01% | 97 | 394 | 1.63 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 22.50 | 24.50 | 23.35 | +1.70 | +7.86% | 12 | 1,619 | 1.70 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 21.90 | 23.60 | 22.55 | +8.66 | +62.35% | 116 | 411 | 1.52 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 20.75 | 22.75 | 21.59 | +6.98 | +47.78% | 12 | 836 | 1.44 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 19.85 | 21.85 | 20.85 | +8.05 | +62.90% | 1 | 3,378 | 1.41 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 18.65 | 20.65 | 19.85 | +1.75 | +9.67% | 76 | 1,413 | 1.17 | 0.97 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 17.75 | 19.75 | 18.90 | +2.10 | +12.50% | 1 | 4,281 | 1.08 | 0.97 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 16.90 | 18.90 | 17.61 | +1.31 | +8.04% | 22 | 578 | 1.25 | 0.96 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 15.80 | 17.80 | 16.60 | +1.78 | +12.02% | 1 | 347 | 0.73 | 0.95 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 15.80 | 17.25 | 15.80 | +1.43 | +9.96% | 2 | 778 | 1.34 | 0.94 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 13.90 | 15.90 | 14.73 | +1.18 | +8.71% | 92 | 1,490 | 1.03 | 0.93 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.50 | 12.50 | 16.70 | 12.65 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.92 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 12.80 | 14.80 | 14.45 | +1.84 | +14.60% | 6 | 732 | 0.92 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.50 | 12.45 | 14.45 | 12.85 | % | 26 | 0 | 0.90 | 0.91 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 37.00 | 12.05 | 14.05 | 12.85 | +0.90 | +7.54% | 23 | 2,756 | 1.00 | 0.90 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 11.95 | 13.95 | 12.50 | +0.95 | +8.23% | 4 | 1 | 1.03 | 0.90 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 11.55 | 13.00 | 12.05 | +0.88 | +7.88% | 18 | 3,548 | 1.06 | 0.89 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 10.65 | 12.65 | 11.35 | +3.10 | +37.58% | 1 | 5 | 0.78 | 0.88 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 11.30 | 11.80 | 11.20 | +1.16 | +11.56% | 327 | 1,230 | 1.00 | 0.87 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 10.00 | 12.00 | 11.25 | +1.77 | +18.68% | 4 | 13 | 0.93 | 0.86 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 9.80 | 10.80 | 10.53 | +1.03 | +10.85% | 911 | 12,066 | 0.94 | 0.85 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 9.05 | 11.05 | 10.25 | +1.40 | +15.82% | 1 | 20 | 1.04 | 0.84 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 8.75 | 10.60 | 9.50 | +0.69 | +7.84% | 37 | 7,418 | 0.93 | 0.83 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 7.55 | 11.15 | 9.45 | +3.55 | +60.17% | 1 | 14 | 0.96 | 0.81 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 8.75 | 10.05 | 8.95 | +0.95 | +11.88% | 85 | 1,606 | 1.00 | 0.80 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 7.50 | 9.50 | 8.20 | +0.47 | +6.08% | 14 | 851 | 0.92 | 0.79 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 7.35 | 8.25 | 8.10 | +0.70 | +9.46% | 59 | 2,820 | 0.88 | 0.77 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.50 | 7.10 | 8.05 | 7.68 | +1.11 | +16.90% | 27 | 2,040 | 0.86 | 0.76 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 6.75 | 8.05 | 7.37 | +0.67 | +10.00% | 80 | 2,215 | 0.92 | 0.74 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.50 | 5.90 | 7.80 | 7.48 | +1.08 | +16.88% | 8 | 622 | 0.86 | 0.73 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 6.20 | 6.95 | 6.75 | +0.70 | +11.57% | 373 | 11,881 | 0.87 | 0.71 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.50 | 5.85 | 7.10 | 6.35 | +0.59 | +10.25% | 25 | 147 | 0.88 | 0.69 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 5.40 | 6.50 | 6.10 | +0.65 | +11.93% | 239 | 2,074 | 0.91 | 0.68 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.50 | 4.70 | 6.65 | 5.91 | +0.76 | +14.76% | 14 | 66 | 0.86 | 0.66 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 5.10 | 5.70 | 5.42 | +0.57 | +11.76% | 264 | 4,522 | 0.84 | 0.64 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 4.40 | 5.50 | 4.87 | +0.45 | +10.19% | 409 | 5,908 | 0.89 | 0.60 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 4.25 | 4.80 | 4.50 | +0.57 | +14.51% | 1,319 | 2,675 | 0.90 | 0.56 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 3.90 | 4.05 | 3.98 | +0.44 | +12.43% | 6,066 | 19,618 | 0.88 | 0.53 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 3.30 | 3.80 | 3.45 | +0.35 | +11.29% | 1,655 | 366 | 0.88 | 0.49 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 2.75 | 3.20 | 3.15 | +0.40 | +14.55% | 1,514 | 3,196 | 0.86 | 0.45 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 2.60 | 3.00 | 2.70 | +0.25 | +10.21% | 417 | 1,345 | 0.86 | 0.41 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 1.90 | 2.18 | 2.03 | +0.16 | +8.56% | 5,746 | 12,343 | 0.86 | 0.34 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 1.00 | 1.15 | 1.11 | +0.16 | +16.85% | 2,493 | 14,594 | 0.86 | 0.20 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.45 | 0.60 | 0.56 | +0.06 | +12.00% | 1,137 | 15,403 | 0.87 | 0.12 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.30 | 0.37 | 0.32 | +0.03 | +10.35% | 154 | 6,137 | 0.91 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 44 | 2,193 | 0.96 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.23 | 0.14 | +0.01 | +7.70% | 547 | 5,540 | 1.04 | 0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 0.06 | 0.30 | 0.10 | 0.00 | 0.00% | 266 | 543 | 1.08 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 8 | 2,967 | 1.11 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.03 | 0.06 | 0.07 | +0.01 | +16.67% | 6 | 130 | 1.12 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.02 | 0.06 | 0.02 | -0.03 | -60.00% | 160 | 6,380 | 1.17 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 1,264 | 2.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 2,122 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.63 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 125 | 2.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 77 | 2.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 19.00 | 0.02 | 0.45 | 0.02 | -0.02 | -50.00% | 9 | 612 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 0.03 | 0.45 | 0.04 | -0.01 | -20.00% | 29 | 3,262 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 0.02 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 485 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.40 | 0.06 | -0.04 | -40.00% | 1 | 1,022 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 0.04 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 920 | 1.59 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 2.00 | 0.06 | -0.03 | -33.34% | 14 | 421 | 1.45 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 52 | 3,038 | 1.36 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 0.03 | 0.10 | 0.07 | -0.05 | -41.67% | 8 | 2,071 | 1.25 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 0.02 | 0.13 | 0.08 | -0.06 | -42.86% | 24 | 5,095 | 1.20 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 0.10 | 0.17 | 0.11 | -0.08 | -42.11% | 7 | 1,295 | 1.27 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 0.11 | 0.24 | 0.15 | -0.02 | -11.77% | 964 | 852 | 1.23 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 0.14 | 0.38 | 0.17 | -0.04 | -19.05% | 215 | 5,870 | 1.25 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 0.14 | 0.52 | 0.21 | -0.04 | -16.00% | 38 | 4,969 | 1.18 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 0.20 | 0.56 | 0.24 | -0.05 | -17.25% | 56 | 3,006 | 1.16 | -0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 0.20 | 0.31 | 0.28 | -0.07 | -20.00% | 80 | 2,539 | 1.10 | -0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 0.22 | 0.38 | 0.31 | -0.09 | -22.50% | 105 | 2,734 | 1.10 | -0.06 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.37 | 0.44 | 0.38 | -0.10 | -20.84% | 565 | 10,653 | 1.06 | -0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 0.93 | 0.40 | -0.15 | -27.28% | 16 | 18 | 1.06 | -0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 0.43 | 0.46 | 0.46 | -0.13 | -22.04% | 154 | 9,795 | 1.01 | -0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.50 | 0.08 | 0.86 | 0.49 | -0.22 | -30.99% | 3 | 66 | 1.00 | -0.09 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 0.51 | 0.84 | 0.55 | -0.17 | -23.62% | 69 | 2,731 | 0.99 | -0.10 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 0.19 | 0.95 | 0.61 | -0.19 | -23.75% | 2 | 30 | 1.03 | -0.10 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 0.44 | 0.86 | 0.65 | -0.21 | -24.42% | 122 | 11,288 | 0.96 | -0.11 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 0.20 | 1.00 | 0.72 | -0.24 | -25.00% | 3 | 22 | 0.96 | -0.12 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 0.59 | 1.14 | 0.80 | -0.22 | -21.57% | 106 | 9,083 | 0.97 | -0.13 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 0.50 | 1.27 | 0.90 | -0.21 | -18.92% | 6 | 46 | 0.93 | -0.14 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.90 | 1.31 | 0.95 | -0.27 | -22.14% | 554 | 4,417 | 0.97 | -0.15 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 0.61 | 1.56 | 1.07 | -0.37 | -25.70% | 2,022 | 215 | 0.97 | -0.16 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 0.82 | 1.25 | 1.15 | -0.31 | -21.24% | 67 | 1,239 | 0.91 | -0.17 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 1.10 | 1.61 | 1.28 | -0.38 | -22.90% | 17 | 367 | 0.94 | -0.19 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 1.07 | 1.65 | 1.41 | -0.34 | -19.43% | 165 | 4,241 | 0.93 | -0.20 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 0.91 | 1.87 | 1.56 | -0.36 | -18.75% | 47 | 69 | 0.93 | -0.21 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 1.20 | 2.04 | 1.64 | -0.39 | -19.22% | 596 | 1,438 | 0.96 | -0.23 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.50 | 0.95 | 2.50 | 1.90 | -0.40 | -17.40% | 27 | 13 | 0.95 | -0.24 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 1.71 | 2.05 | 1.89 | -0.51 | -21.25% | 75 | 3,574 | 0.91 | -0.26 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.50 | 1.72 | 2.48 | 2.05 | -0.67 | -24.64% | 22 | 126 | 0.89 | -0.27 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 2.04 | 2.35 | 2.21 | -0.54 | -19.64% | 961 | 8,020 | 0.90 | -0.29 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.50 | 2.07 | 2.91 | 2.38 | -0.58 | -19.60% | 31 | 94 | 0.91 | -0.31 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 2.40 | 2.97 | 2.55 | -0.60 | -19.05% | 55 | 1,037 | 0.90 | -0.32 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.50 | 2.59 | 3.30 | 2.65 | -0.80 | -23.19% | 38 | 68 | 0.94 | -0.34 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 2.64 | 3.55 | 2.95 | -0.72 | -19.62% | 87 | 2,239 | 0.94 | -0.36 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 3.20 | 3.95 | 3.41 | -0.67 | -16.43% | 137 | 1,034 | 0.90 | -0.40 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 3.70 | 4.45 | 3.90 | -0.82 | -17.38% | 205 | 564 | 0.91 | -0.44 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 4.20 | 4.95 | 4.40 | -0.85 | -16.19% | 1,142 | 10,187 | 0.92 | -0.47 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 4.75 | 5.50 | 4.87 | -1.98 | -28.91% | 1,273 | 8 | 0.91 | -0.51 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 5.20 | 6.65 | 5.85 | -1.05 | -15.22% | 10 | 43 | 0.90 | -0.55 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 6.00 | 7.10 | 6.34 | -0.82 | -11.46% | 2,048 | 2 | 0.95 | -0.59 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 7.30 | 8.15 | 7.57 | -1.07 | -12.39% | 46 | 2,361 | 0.89 | -0.66 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 10.40 | 12.40 | 11.65 | -1.40 | -10.73% | 107 | 963 | 0.86 | -0.80 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 15.10 | 16.90 | 16.35 | -2.05 | -11.15% | 6 | 550 | 0.94 | -0.88 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 19.75 | 21.75 | 35.60 | 0.00 | 0.00% | 0 | 59 | 0.99 | -0.93 | 0.01 | -0.03 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 24.65 | 26.65 | 33.16 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 29.65 | 31.65 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.02 | 3/7/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 34.25 | 36.25 | 43.68 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.01 | 3/7/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 39.60 | 41.60 | 46.10 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 43.85 | 48.00 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 100.00 | 48.25 | 52.85 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |