Options Chain for MP MATERIALS CORP COM CL A (MP) - $55.17 as of 5/20/2026 4:45:08 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.40 | 32.00 | 30.70 | % | 1.23 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 24.90 | 26.85 | 25.88 | % | 0.86 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 32.00 | 22.90 | 25.05 | 23.98 | % | 0.75 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 33.00 | 21.90 | 23.95 | 22.93 | 28.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 34.00 | 20.90 | 22.85 | 21.88 | 27.12 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 35.00 | 19.30 | 22.05 | 20.68 | 21.00 | 0.00 | 0.00% | 0.59 | 0 | 4 | 5.12 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 36.00 | 18.70 | 21.00 | 19.85 | 19.43 | -0.67 | -3.34% | 0.55 | 1 | 5 | 4.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 37.00 | 17.80 | 20.25 | 19.03 | 18.54 | +0.23 | +1.26% | 0.51 | 1 | 8 | 4.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 38.00 | 16.70 | 19.35 | 18.03 | 17.41 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 39.00 | 15.35 | 18.20 | 16.78 | 17.22 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 40.00 | 14.25 | 17.60 | 15.93 | 15.19 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 41.00 | 13.85 | 16.25 | 15.05 | 14.75 | -5.38 | -26.73% | 0.37 | 3 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 42.00 | 13.10 | 15.15 | 14.13 | 13.85 | -5.27 | -27.57% | 0.34 | 5 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 43.00 | 11.90 | 14.25 | 13.08 | 12.46 | -5.69 | -31.35% | 0.30 | 2 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 44.00 | 11.10 | 13.70 | 12.40 | 11.75 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 45.00 | 9.90 | 12.05 | 10.98 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 46.00 | 8.90 | 10.85 | 9.88 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.47 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 47.00 | 7.95 | 10.05 | 9.00 | 8.72 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 48.00 | 6.95 | 8.80 | 7.88 | 7.71 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.03 | 1.00 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 48.50 | 6.45 | 8.35 | 7.40 | 6.82 | -0.23 | -3.27% | 0.15 | 1 | 126 | 1.99 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 49.00 | 5.95 | 7.75 | 6.85 | 6.42 | -0.18 | -2.73% | 0.14 | 31 | 147 | 1.79 | 0.98 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 49.50 | 5.45 | 7.30 | 6.38 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.75 | 0.98 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 50.00 | 5.60 | 6.65 | 6.13 | 6.00 | +0.50 | +9.10% | 0.12 | 2 | 141 | 1.50 | 0.96 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 51.00 | 4.00 | 5.95 | 4.98 | 3.22 | -1.38 | -30.00% | 0.10 | 1 | 11 | 1.61 | 0.93 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 52.00 | 3.95 | 4.95 | 4.45 | 3.86 | -0.04 | -1.03% | 0.09 | 4 | 113 | 1.41 | 0.89 | 0.05 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 53.00 | 3.25 | 3.95 | 3.60 | 3.60 | +0.53 | +17.27% | 0.07 | 56 | 97 | 1.00 | 0.83 | 0.07 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 54.00 | 2.74 | 3.05 | 2.90 | 3.00 | +0.35 | +13.21% | 0.05 | 79 | 176 | 0.89 | 0.76 | 0.09 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 55.00 | 2.04 | 2.37 | 2.21 | 2.18 | +0.59 | +37.11% | 0.04 | 1,082 | 754 | 0.89 | 0.66 | 0.11 | -0.30 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 56.00 | 1.48 | 1.75 | 1.62 | 1.50 | +0.24 | +19.05% | 0.03 | 839 | 216 | 0.86 | 0.55 | 0.12 | -0.32 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 57.00 | 0.97 | 1.24 | 1.11 | 1.02 | +0.12 | +13.34% | 0.02 | 287 | 296 | 0.85 | 0.43 | 0.12 | -0.32 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 58.00 | 0.63 | 0.82 | 0.73 | 0.71 | -0.17 | -19.32% | 0.01 | 155 | 207 | 0.84 | 0.32 | 0.11 | -0.29 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 59.00 | 0.39 | 0.54 | 0.47 | 0.48 | -0.02 | -4.00% | 0.01 | 333 | 217 | 0.83 | 0.23 | 0.09 | -0.24 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 60.00 | 0.25 | 0.34 | 0.30 | 0.24 | -0.07 | -22.59% | 0.01 | 452 | 690 | 0.84 | 0.16 | 0.07 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 61.00 | 0.15 | 0.24 | 0.20 | 0.18 | -0.04 | -18.19% | 0.00 | 132 | 990 | 0.86 | 0.11 | 0.05 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 62.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 266 | 1,035 | 0.88 | 0.07 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 63.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 128 | 564 | 0.90 | 0.05 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 25 | 299 | 1.61 | 0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 362 | 1,091 | 1.03 | 0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 66.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 361 | 1.02 | 0.01 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 67.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 213 | 1.12 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 43 | 213 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 33 | 698 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 36 | 644 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 137 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 72.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.06 | -54.55% | 0.00 | 72 | 243 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.09 | -81.82% | 0.00 | 7 | 132 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 38 | 361 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.27 | 0.14 | 0.11 | +0.10 | +1,000.00% | 0.00 | 96 | 166 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.82 | 0.41 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 27 | 363 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 5.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 5.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 149 | 5.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 242 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 94 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 1 | 7.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 53 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,550 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.29 | 0.00 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 48.50 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 49.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 5 | 23 | 1.07 | -0.02 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 49.50 | 0.00 | 0.13 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.14 | -0.02 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 50.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 26 | 1,194 | 0.94 | -0.04 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 51.00 | 0.08 | 0.18 | 0.13 | 0.11 | -0.24 | -68.58% | 0.00 | 35 | 845 | 0.93 | -0.07 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 52.00 | 0.15 | 0.26 | 0.21 | 0.21 | -0.33 | -61.12% | 0.00 | 236 | 606 | 0.90 | -0.11 | 0.05 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 53.00 | 0.26 | 0.40 | 0.33 | 0.31 | -0.49 | -61.25% | 0.01 | 82 | 420 | 0.87 | -0.17 | 0.07 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 54.00 | 0.45 | 0.66 | 0.56 | 0.58 | -0.44 | -43.14% | 0.01 | 212 | 781 | 0.87 | -0.24 | 0.09 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 55.00 | 0.73 | 0.89 | 0.81 | 0.80 | -0.89 | -52.67% | 0.01 | 162 | 785 | 0.85 | -0.34 | 0.11 | -0.30 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 56.00 | 1.01 | 1.34 | 1.18 | 1.27 | -0.68 | -34.88% | 0.02 | 131 | 673 | 0.79 | -0.45 | 0.12 | -0.32 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 57.00 | 1.47 | 1.88 | 1.68 | 2.13 | -0.02 | -0.93% | 0.03 | 74 | 428 | 0.77 | -0.57 | 0.12 | -0.32 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 58.00 | 2.13 | 2.58 | 2.36 | 2.61 | -1.01 | -27.91% | 0.04 | 38 | 538 | 0.78 | -0.68 | 0.11 | -0.29 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 59.00 | 2.84 | 3.30 | 3.07 | 3.10 | -1.37 | -30.65% | 0.05 | 37 | 290 | 0.75 | -0.77 | 0.09 | -0.24 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 60.00 | 3.70 | 4.25 | 3.98 | 4.30 | -0.56 | -11.53% | 0.07 | 94 | 1,126 | 0.79 | -0.84 | 0.07 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 61.00 | 4.60 | 5.60 | 5.10 | 5.37 | -0.93 | -14.77% | 0.08 | 31 | 999 | 1.44 | -0.89 | 0.05 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 62.00 | 5.55 | 6.65 | 6.10 | 6.42 | +0.21 | +3.39% | 0.10 | 38 | 240 | 1.68 | -0.93 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 63.00 | 6.35 | 7.05 | 6.70 | 7.30 | -0.18 | -2.41% | 0.11 | 36 | 267 | 1.47 | -0.95 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 64.00 | 7.30 | 8.70 | 8.00 | 8.32 | +0.02 | +0.25% | 0.12 | 11 | 379 | 1.97 | -0.98 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 8.30 | 9.85 | 9.08 | 9.37 | +0.07 | +0.76% | 0.14 | 29 | 236 | 2.24 | -0.98 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 66.00 | 9.25 | 11.00 | 10.13 | 11.07 | -0.33 | -2.90% | 0.15 | 5 | 199 | 2.54 | -0.99 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 67.00 | 10.30 | 12.10 | 11.20 | 10.95 | -1.35 | -10.98% | 0.17 | 3 | 91 | 2.72 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 68.00 | 11.25 | 13.05 | 12.15 | 13.13 | +1.15 | +9.60% | 0.18 | 5 | 53 | 2.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 69.00 | 12.25 | 14.10 | 13.18 | 14.45 | +1.01 | +7.52% | 0.19 | 3 | 49 | 2.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 13.30 | 15.05 | 14.18 | 14.75 | 0.00 | 0.00% | 0.20 | 0 | 63 | 3.06 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 71.00 | 14.25 | 16.10 | 15.18 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:54 PM EST |
| 72.00 | 15.25 | 17.10 | 16.18 | 16.15 | 0.00 | 0.00% | 0.22 | 0 | 35 | 3.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 73.00 | 16.20 | 17.80 | 17.00 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 16 | 3.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:54 PM EST |
| 74.00 | 17.20 | 19.15 | 18.18 | 13.81 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 18.25 | 20.15 | 19.20 | 14.23 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 76.00 | 19.25 | 21.15 | 20.20 | 8.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:54 PM EST |
| 77.00 | 20.25 | 22.15 | 21.20 | % | 0.28 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 78.00 | 21.20 | 23.15 | 22.18 | % | 0.28 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 79.00 | 22.20 | 24.15 | 23.18 | % | 0.29 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 80.00 | 23.15 | 25.15 | 24.15 | % | 0.30 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 81.00 | 24.20 | 26.15 | 25.18 | % | 0.31 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 82.00 | 25.00 | 27.15 | 26.08 | % | 0.32 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 83.00 | 26.25 | 28.10 | 27.18 | 12.05 | 0.00 | 0.00% | 0.33 | 0 | 15 | 4.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:54 PM EST |
| 84.00 | 27.25 | 29.15 | 28.20 | % | 0.34 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 85.00 | 28.30 | 30.10 | 29.20 | 23.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 86.00 | 29.15 | 31.15 | 30.15 | % | 0.35 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 87.00 | 30.25 | 32.15 | 31.20 | % | 0.36 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 88.00 | 31.25 | 33.15 | 32.20 | % | 0.37 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 89.00 | 31.95 | 34.15 | 33.05 | % | 0.37 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 90.00 | 33.20 | 35.15 | 34.18 | % | 0.38 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 91.00 | 34.00 | 36.15 | 35.08 | % | 0.39 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 92.00 | 35.05 | 37.15 | 36.10 | % | 0.39 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 93.00 | 36.15 | 38.15 | 37.15 | % | 0.40 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST |