Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $58.58 as of 5/16/2025 3:18:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 51.00 | 53.45 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 13.00 | 50.10 | 52.80 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 14.00 | 49.05 | 51.40 | 46.80 | +3.05 | +6.98% | 1 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 15.00 | 47.95 | 51.05 | 46.14 | +11.12 | +31.76% | 1 | 2 | 6.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 16.00 | 46.95 | 49.50 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 17.00 | 46.25 | 48.50 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 18.00 | 45.15 | 47.90 | 17.30 | 0.00 | 0.00% | 0 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:58 PM EST |
| 19.00 | 44.90 | 47.05 | 42.80 | 0.00 | 0.00% | 0 | 6 | 6.39 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:58 PM EST |
| 20.00 | 44.05 | 45.65 | 34.52 | 0.00 | 0.00% | 0 | 5 | 6.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:58 PM EST |
| 21.00 | 43.15 | 44.05 | 29.02 | 0.00 | 0.00% | 0 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:58 PM EST |
| 22.00 | 41.45 | 43.95 | 14.53 | 0.00 | 0.00% | 0 | 38 | 5.93 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:58 PM EST |
| 23.00 | 41.00 | 42.20 | 21.00 | 0.00 | 0.00% | 0 | 7 | 5.13 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:58 PM EST |
| 24.00 | 39.85 | 42.00 | 37.26 | +9.06 | +32.13% | 10 | 61 | 5.38 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 25.00 | 38.80 | 41.35 | 37.13 | +5.27 | +16.55% | 1 | 114 | 4.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 26.00 | 38.05 | 39.80 | 24.50 | 0.00 | 0.00% | 0 | 31 | 4.81 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:58 PM EST |
| 27.00 | 36.40 | 38.25 | 35.32 | +4.44 | +14.38% | 3 | 73 | 3.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 28.00 | 36.30 | 38.10 | 36.38 | +3.30 | +9.98% | 20 | 2,185 | 4.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 29.00 | 35.15 | 36.90 | 25.78 | 0.00 | 0.00% | 0 | 86 | 3.38 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:58 PM EST |
| 30.00 | 34.35 | 35.95 | 33.62 | +7.17 | +27.11% | 34 | 427 | 3.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 31.00 | 32.80 | 34.20 | 29.98 | +4.56 | +17.94% | 31 | 145 | 3.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 32.00 | 32.30 | 33.70 | 30.19 | +5.14 | +20.52% | 3 | 157 | 3.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 33.00 | 31.30 | 32.60 | 29.80 | +5.13 | +20.80% | 15 | 282 | 3.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 33.50 | 30.55 | 32.15 | 29.12 | +5.32 | +22.36% | 2 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 34.00 | 29.05 | 31.30 | 22.95 | 0.00 | 0.00% | 0 | 115 | 3.56 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 34.50 | 29.70 | 31.30 | 22.75 | 0.00 | 0.00% | 0 | 15 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 35.00 | 28.80 | 30.65 | 28.60 | +6.15 | +27.40% | 2 | 644 | 3.28 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 35.50 | 28.60 | 30.45 | 26.25 | +4.35 | +19.87% | 32 | 21 | 3.27 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 36.00 | 27.80 | 29.40 | 28.21 | +6.66 | +30.91% | 3 | 284 | 3.16 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 36.50 | 27.60 | 29.40 | 27.61 | +19.33 | +233.46% | 19 | 3 | 3.72 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 37.00 | 27.25 | 28.75 | 25.81 | +0.30 | +1.18% | 10 | 159 | 3.28 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 37.50 | 26.50 | 28.20 | 24.84 | -0.46 | -1.82% | 1 | 3 | 3.22 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 38.00 | 26.05 | 27.65 | 26.48 | +2.63 | +11.03% | 8 | 512 | 2.11 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 38.50 | 25.70 | 27.20 | 25.68 | +2.43 | +10.46% | 8 | 60 | 2.57 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 39.00 | 24.90 | 26.70 | 25.49 | +7.99 | +45.66% | 31 | 237 | 2.41 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 39.50 | 24.75 | 26.70 | 24.92 | +12.92 | +107.67% | 1 | 26 | 2.05 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 40.00 | 24.40 | 25.40 | 24.73 | +6.38 | +34.77% | 42 | 306 | 2.20 | 0.99 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 40.50 | 23.25 | 24.50 | 20.81 | +4.26 | +25.74% | 2 | 68 | 2.77 | 0.99 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 41.00 | 23.35 | 25.20 | 22.75 | +5.12 | +29.05% | 6 | 94 | 3.04 | 0.99 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 41.50 | 22.90 | 23.50 | 19.30 | +3.40 | +21.39% | 3 | 326 | 1.87 | 0.98 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 42.00 | 22.15 | 23.10 | 21.00 | +4.50 | +27.28% | 8 | 165 | 2.56 | 0.98 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 42.50 | 21.90 | 22.50 | 16.44 | -2.53 | -13.34% | 1 | 58 | 1.84 | 0.98 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 43.00 | 21.45 | 22.75 | 20.40 | +6.05 | +42.16% | 23 | 154 | 2.71 | 0.98 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 43.50 | 20.80 | 22.30 | 18.33 | 0.00 | 0.00% | 0 | 24 | 2.49 | 0.98 | 0.00 | -0.05 | 5/14/2025 | 5/16/2025 3:59:58 PM EST |
| 44.00 | 20.50 | 21.20 | 18.50 | +5.43 | +41.55% | 20 | 142 | 1.82 | 0.97 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 44.50 | 19.80 | 21.30 | 16.65 | +1.85 | +12.50% | 1 | 15 | 1.91 | 0.97 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 45.00 | 19.45 | 21.00 | 19.73 | +6.33 | +47.24% | 81 | 477 | 1.73 | 0.97 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 45.50 | 18.80 | 20.30 | 16.75 | % | 2 | 0 | 1.68 | 0.97 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 46.00 | 18.30 | 19.05 | 18.86 | +6.63 | +54.22% | 41 | 1,865 | 1.73 | 0.97 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 46.50 | 17.85 | 19.35 | 15.03 | % | 1 | 0 | 1.64 | 0.96 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 47.00 | 17.55 | 18.55 | 17.35 | +7.34 | +73.33% | 39 | 413 | 1.68 | 0.96 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 47.50 | 16.90 | 18.25 | 15.45 | +4.70 | +43.73% | 5 | 3 | 1.59 | 0.96 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 48.00 | 16.45 | 17.10 | 14.88 | +3.51 | +30.88% | 18 | 262 | 1.09 | 0.95 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 48.50 | 15.95 | 17.35 | 14.98 | % | 9 | 0 | 1.35 | 0.95 | 0.01 | -0.11 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 49.00 | 15.70 | 16.45 | 14.92 | +4.90 | +48.91% | 13 | 159 | 1.36 | 0.94 | 0.01 | -0.11 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 49.50 | 14.60 | 16.55 | 10.25 | +1.22 | +13.52% | 2 | 18 | 1.18 | 0.94 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 50.00 | 14.65 | 15.80 | 13.13 | +4.13 | +45.89% | 73 | 979 | 1.21 | 0.93 | 0.01 | -0.13 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 51.00 | 13.80 | 14.55 | 12.80 | +4.26 | +49.89% | 17 | 482 | 1.36 | 0.92 | 0.01 | -0.14 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 52.00 | 12.85 | 13.45 | 12.70 | +4.90 | +62.83% | 65 | 242 | 1.27 | 0.91 | 0.02 | -0.15 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 53.00 | 12.20 | 12.60 | 12.07 | +5.05 | +71.94% | 79 | 331 | 1.34 | 0.89 | 0.02 | -0.17 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 54.00 | 11.25 | 11.60 | 11.20 | +4.55 | +68.43% | 68 | 289 | 1.27 | 0.87 | 0.02 | -0.19 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 55.00 | 10.45 | 10.85 | 10.45 | +4.20 | +67.20% | 331 | 895 | 1.27 | 0.85 | 0.02 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 56.00 | 9.40 | 9.95 | 9.76 | +4.06 | +71.23% | 294 | 471 | 1.18 | 0.82 | 0.03 | -0.22 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 57.00 | 8.70 | 10.05 | 9.00 | +3.80 | +73.08% | 167 | 283 | 1.37 | 0.79 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 58.00 | 7.95 | 8.45 | 8.28 | +3.62 | +77.69% | 412 | 482 | 1.20 | 0.77 | 0.03 | -0.26 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 59.00 | 7.40 | 8.00 | 7.50 | +3.25 | +76.48% | 418 | 490 | 1.21 | 0.73 | 0.03 | -0.27 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 60.00 | 6.90 | 7.00 | 6.90 | +3.05 | +79.23% | 3,963 | 2,714 | 1.20 | 0.70 | 0.03 | -0.28 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 61.00 | 6.15 | 6.60 | 6.22 | +2.79 | +81.35% | 1,580 | 357 | 1.20 | 0.67 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 62.00 | 5.60 | 5.80 | 5.62 | +2.52 | +81.29% | 2,585 | 617 | 1.22 | 0.63 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 63.00 | 5.00 | 5.25 | 5.00 | +2.20 | +78.58% | 1,943 | 567 | 1.20 | 0.59 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 64.00 | 4.50 | 4.75 | 4.60 | +2.08 | +82.54% | 1,697 | 504 | 1.21 | 0.56 | 0.04 | -0.31 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 65.00 | 4.05 | 4.20 | 4.18 | +1.90 | +83.34% | 6,408 | 4,000 | 1.20 | 0.52 | 0.04 | -0.31 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 66.00 | 3.60 | 3.85 | 3.60 | +1.60 | +80.00% | 799 | 295 | 1.21 | 0.48 | 0.04 | -0.31 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 67.00 | 3.20 | 3.45 | 3.20 | +1.38 | +75.83% | 5,190 | 2,197 | 1.21 | 0.45 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 68.00 | 2.91 | 3.10 | 3.00 | +1.50 | +100.00% | 399 | 99 | 1.23 | 0.42 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 69.00 | 2.59 | 2.90 | 2.52 | +0.99 | +64.71% | 967 | 2,467 | 1.25 | 0.38 | 0.03 | -0.29 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 70.00 | 2.35 | 2.40 | 2.37 | +0.98 | +70.51% | 7,125 | 3,256 | 1.23 | 0.35 | 0.03 | -0.29 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 71.00 | 2.07 | 2.26 | 2.09 | +0.86 | +69.92% | 425 | 73 | 1.25 | 0.32 | 0.03 | -0.28 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 72.00 | 1.83 | 2.01 | 1.93 | +0.87 | +82.08% | 281 | 267 | 1.26 | 0.30 | 0.03 | -0.27 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 73.00 | 1.66 | 1.84 | 1.69 | +0.70 | +70.71% | 1,353 | 1,355 | 1.27 | 0.27 | 0.03 | -0.26 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 74.00 | 1.47 | 1.85 | 1.48 | +0.63 | +74.12% | 333 | 62 | 1.27 | 0.25 | 0.03 | -0.25 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 75.00 | 1.35 | 1.45 | 1.40 | +0.59 | +72.84% | 1,576 | 1,876 | 1.29 | 0.23 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 76.00 | 1.19 | 1.31 | 1.21 | +0.43 | +55.13% | 52 | 9 | 1.29 | 0.21 | 0.02 | -0.23 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 77.00 | 1.05 | 1.23 | 1.12 | +0.57 | +103.64% | 177 | 4 | 1.31 | 0.20 | 0.02 | -0.22 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 78.00 | 0.93 | 1.06 | 0.98 | +0.41 | +71.93% | 83 | 154 | 1.30 | 0.18 | 0.02 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 79.00 | 0.86 | 1.07 | 0.94 | +0.41 | +77.36% | 38 | 4 | 1.36 | 0.16 | 0.02 | -0.20 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 80.00 | 0.70 | 0.83 | 0.80 | +0.30 | +60.00% | 1,092 | 1,286 | 1.30 | 0.15 | 0.02 | -0.19 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 81.00 | 0.69 | 0.78 | 0.69 | +0.19 | +38.00% | 131 | 50 | 1.34 | 0.14 | 0.02 | -0.18 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 82.00 | 0.61 | 0.70 | 0.66 | +0.28 | +73.69% | 394 | 15 | 1.35 | 0.13 | 0.02 | -0.17 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 83.00 | 0.55 | 0.63 | 0.53 | +0.17 | +47.23% | 270 | 31 | 1.36 | 0.11 | 0.01 | -0.16 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 84.00 | 0.49 | 0.60 | 0.53 | +0.19 | +55.89% | 86 | 6 | 1.39 | 0.11 | 0.01 | -0.15 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 85.00 | 0.45 | 0.50 | 0.46 | +0.13 | +39.40% | 1,290 | 1,504 | 1.37 | 0.10 | 0.01 | -0.14 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 90.00 | 0.27 | 0.31 | 0.28 | +0.07 | +33.34% | 540 | 254 | 1.42 | 0.06 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 95.00 | 0.18 | 0.24 | 0.20 | +0.01 | +5.27% | 1,400 | 428 | 1.52 | 0.04 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 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 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.56 | 0.00 | 0.00% | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 179 | 2.94 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 14 | 681 | 2.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 214 | 2.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 260 | 2.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 306 | 3.45 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 496 | 3.74 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 486 | 3.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 867 | 3.09 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 85 | 2,705 | 2.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.33 | 0.09 | +0.07 | +350.00% | 4 | 48 | 2.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.25 | 0.03 | -0.04 | -57.15% | 15 | 172 | 1.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 207 | 2.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 83 | 191 | 1.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 34.50 | 0.01 | 0.69 | 0.07 | 0.00 | 0.00% | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.12 | 0.03 | -0.02 | -40.00% | 23 | 363 | 1.89 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 35.50 | 0.01 | 0.45 | 0.03 | -0.04 | -57.15% | 15 | 33 | 2.41 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 36.00 | 0.01 | 0.25 | 0.05 | -0.09 | -64.29% | 4 | 119 | 2.36 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 36.50 | 0.01 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 34 | 2.09 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 3:59:58 PM EST |
| 37.00 | 0.01 | 0.05 | 0.04 | -0.06 | -60.00% | 32 | 1,383 | 1.66 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 37.50 | 0.01 | 0.35 | 0.08 | -0.11 | -57.90% | 15 | 60 | 2.03 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 38.00 | 0.02 | 0.08 | 0.06 | -0.02 | -25.00% | 77 | 179 | 1.59 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 38.50 | 0.02 | 0.09 | 0.05 | -0.09 | -64.29% | 13 | 29 | 1.78 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 39.00 | 0.05 | 0.07 | 0.05 | -0.08 | -61.54% | 15 | 285 | 1.64 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 39.50 | 0.02 | 0.25 | 0.14 | -0.02 | -12.50% | 6 | 69 | 1.76 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 40.00 | 0.06 | 0.09 | 0.09 | -0.08 | -47.06% | 228 | 547 | 1.65 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 40.50 | 0.03 | 0.27 | 0.10 | -0.17 | -62.97% | 1 | 63 | 1.66 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 41.00 | 0.05 | 0.16 | 0.09 | -0.13 | -59.10% | 218 | 604 | 1.70 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 41.50 | 0.03 | 0.43 | 0.30 | +0.07 | +30.44% | 1 | 84 | 1.84 | -0.02 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 42.00 | 0.10 | 0.11 | 0.11 | -0.15 | -57.70% | 139 | 452 | 1.58 | -0.02 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 42.50 | 0.04 | 0.25 | 0.18 | -0.06 | -25.00% | 2 | 86 | 1.59 | -0.02 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 43.00 | 0.04 | 0.23 | 0.13 | -0.16 | -55.18% | 48 | 254 | 1.57 | -0.02 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 43.50 | 0.05 | 0.39 | 0.15 | -0.19 | -55.89% | 3 | 317 | 1.64 | -0.02 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 44.00 | 0.12 | 0.49 | 0.14 | -0.20 | -58.83% | 39 | 317 | 1.76 | -0.03 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 44.50 | 0.06 | 0.40 | 0.15 | -0.25 | -62.50% | 37 | 56 | 1.56 | -0.03 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 45.00 | 0.15 | 0.17 | 0.18 | -0.25 | -58.14% | 1,652 | 3,397 | 1.46 | -0.03 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 45.50 | 0.08 | 0.60 | 0.21 | -0.23 | -52.28% | 7 | 19 | 1.61 | -0.03 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 46.00 | 0.19 | 0.22 | 0.19 | -0.37 | -66.08% | 624 | 564 | 1.43 | -0.03 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 46.50 | 0.10 | 0.51 | 0.26 | -0.35 | -57.38% | 86 | 17 | 1.54 | -0.04 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 47.00 | 0.22 | 0.45 | 0.30 | -0.34 | -53.13% | 238 | 437 | 1.52 | -0.04 | 0.01 | -0.09 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 47.50 | 0.12 | 0.52 | 0.30 | -0.39 | -56.53% | 39 | 41 | 1.47 | -0.04 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 48.00 | 0.25 | 0.31 | 0.31 | -0.54 | -63.53% | 296 | 763 | 1.39 | -0.05 | 0.01 | -0.10 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 48.50 | 0.29 | 0.32 | 0.29 | -0.59 | -67.05% | 249 | 89 | 1.37 | -0.05 | 0.01 | -0.11 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 49.00 | 0.32 | 0.35 | 0.33 | -0.67 | -67.00% | 2,443 | 734 | 1.36 | -0.06 | 0.01 | -0.11 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 49.50 | 0.35 | 0.38 | 0.38 | -0.55 | -59.14% | 403 | 40 | 1.35 | -0.06 | 0.01 | -0.12 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 50.00 | 0.38 | 0.42 | 0.40 | -0.75 | -65.22% | 2,795 | 2,745 | 1.34 | -0.07 | 0.01 | -0.13 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 51.00 | 0.46 | 0.49 | 0.49 | -0.82 | -62.60% | 571 | 813 | 1.32 | -0.08 | 0.01 | -0.14 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 52.00 | 0.55 | 0.60 | 0.60 | -1.05 | -63.64% | 450 | 853 | 1.30 | -0.09 | 0.02 | -0.15 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 53.00 | 0.66 | 0.72 | 0.68 | -1.30 | -65.66% | 787 | 588 | 1.29 | -0.11 | 0.02 | -0.17 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 54.00 | 0.64 | 0.86 | 0.84 | -1.45 | -63.32% | 590 | 452 | 1.28 | -0.13 | 0.02 | -0.19 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 55.00 | 0.95 | 1.02 | 1.00 | -1.63 | -61.98% | 3,199 | 2,299 | 1.26 | -0.15 | 0.02 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 56.00 | 1.15 | 1.24 | 1.19 | -1.96 | -62.23% | 786 | 516 | 1.25 | -0.18 | 0.03 | -0.22 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 57.00 | 1.35 | 1.64 | 1.40 | -2.19 | -61.01% | 1,067 | 1,047 | 1.27 | -0.21 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 58.00 | 1.57 | 1.70 | 1.57 | -2.47 | -61.14% | 1,043 | 398 | 1.22 | -0.23 | 0.03 | -0.26 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 59.00 | 1.82 | 2.05 | 2.05 | -2.70 | -56.85% | 860 | 211 | 1.22 | -0.27 | 0.03 | -0.27 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 60.00 | 2.17 | 2.34 | 2.29 | -3.15 | -57.91% | 3,666 | 1,789 | 1.21 | -0.30 | 0.03 | -0.28 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 61.00 | 2.52 | 2.60 | 2.67 | -3.81 | -58.80% | 781 | 334 | 1.21 | -0.33 | 0.04 | -0.29 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 62.00 | 2.96 | 3.15 | 3.00 | -3.55 | -54.20% | 1,249 | 1,705 | 1.21 | -0.37 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 63.00 | 3.40 | 3.65 | 3.49 | -3.66 | -51.19% | 662 | 397 | 1.19 | -0.41 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 64.00 | 3.80 | 4.05 | 3.96 | -5.19 | -56.73% | 543 | 167 | 1.19 | -0.44 | 0.04 | -0.31 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 65.00 | 4.35 | 4.60 | 4.50 | -4.85 | -51.88% | 2,464 | 110 | 1.20 | -0.48 | 0.04 | -0.31 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 66.00 | 4.95 | 5.20 | 5.06 | -4.74 | -48.37% | 114 | 60 | 1.21 | -0.52 | 0.04 | -0.31 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 67.00 | 5.55 | 5.80 | 5.83 | -8.35 | -58.89% | 11 | 5 | 1.21 | -0.55 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 68.00 | 6.20 | 6.55 | 7.00 | -5.98 | -46.08% | 27 | 0 | 1.25 | -0.58 | 0.04 | -0.30 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 69.00 | 6.90 | 7.15 | 9.05 | -3.10 | -25.52% | 2 | 5 | 1.23 | -0.62 | 0.03 | -0.29 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 70.00 | 7.60 | 7.90 | 7.75 | -6.22 | -44.53% | 180 | 25 | 1.23 | -0.65 | 0.03 | -0.29 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 71.00 | 8.25 | 8.60 | % | 0 | 0 | 1.20 | -0.68 | 0.03 | -0.28 | 5/16/2025 3:59:58 PM EST | |||
| 72.00 | 8.40 | 9.40 | 17.49 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.70 | 0.03 | -0.27 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 73.00 | 9.75 | 11.15 | % | 0 | 0 | 1.38 | -0.73 | 0.03 | -0.26 | 5/16/2025 3:59:58 PM EST | |||
| 74.00 | 10.55 | 11.20 | % | 0 | 0 | 1.24 | -0.75 | 0.03 | -0.25 | 5/16/2025 3:59:58 PM EST | |||
| 75.00 | 11.20 | 11.95 | 12.80 | -5.44 | -29.83% | 2 | 32 | 1.20 | -0.77 | 0.03 | -0.24 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 76.00 | 12.00 | 13.55 | 15.77 | % | 5 | 0 | 1.30 | -0.79 | 0.02 | -0.23 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 77.00 | 12.65 | 13.95 | 16.01 | % | 5 | 0 | 1.20 | -0.80 | 0.02 | -0.22 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 78.00 | 13.30 | 14.70 | % | 0 | 0 | 1.13 | -0.82 | 0.02 | -0.21 | 5/16/2025 3:59:58 PM EST | |||
| 79.00 | 14.70 | 16.00 | 17.60 | % | 2 | 0 | 1.45 | -0.84 | 0.02 | -0.20 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 80.00 | 15.65 | 16.35 | 17.28 | -3.41 | -16.49% | 31 | 25 | 1.24 | -0.85 | 0.02 | -0.19 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 81.00 | 16.25 | 18.15 | 18.15 | % | 100 | 0 | 1.44 | -0.86 | 0.02 | -0.18 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 82.00 | 17.15 | 18.20 | % | 0 | 0 | 1.08 | -0.87 | 0.02 | -0.17 | 5/16/2025 3:59:58 PM EST | |||
| 83.00 | 17.85 | 19.25 | % | 0 | 0 | 1.00 | -0.89 | 0.01 | -0.16 | 5/16/2025 3:59:58 PM EST | |||
| 84.00 | 19.50 | 20.45 | % | 0 | 0 | 1.64 | -0.89 | 0.01 | -0.15 | 5/16/2025 3:59:58 PM EST | |||
| 85.00 | 20.35 | 21.35 | 23.75 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.90 | 0.01 | -0.14 | 5/13/2025 | 5/16/2025 3:59:58 PM EST |
| 90.00 | 25.35 | 26.25 | % | 0 | 0 | 1.94 | -0.94 | 0.01 | -0.10 | 5/16/2025 3:59:58 PM EST | |||
| 95.00 | 29.30 | 31.20 | 32.95 | % | 4 | 0 | 2.06 | -0.96 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |