Options Chain for OKLO INC COM CL A (OKLO) - $37.72 as of 5/16/2025 8:47:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 26.70 | 29.65 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 12.50 | 24.25 | 27.15 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 14.00 | 22.90 | 24.55 | 23.30 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 15.00 | 21.75 | 24.45 | 22.05 | 0.00 | 0.00% | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 16.00 | 20.75 | 23.65 | 16.05 | 0.00 | 0.00% | 0 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 16.50 | 20.35 | 22.25 | 15.35 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 17.00 | 20.25 | 21.10 | 19.89 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 17.50 | 19.50 | 21.65 | 9.23 | 0.00 | 0.00% | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:52 PM EST |
| 18.00 | 19.15 | 20.05 | 7.82 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:52 PM EST |
| 18.50 | 18.35 | 20.30 | 7.35 | 0.00 | 0.00% | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:52 PM EST |
| 19.00 | 17.80 | 19.55 | 17.63 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 19.50 | 17.70 | 18.60 | 17.30 | 0.00 | 0.00% | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 20.00 | 17.25 | 18.30 | 11.95 | 0.00 | 0.00% | 0 | 31 | 2.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 20.50 | 16.50 | 17.55 | 11.85 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 21.00 | 16.35 | 17.05 | 17.65 | +6.30 | +55.51% | 1 | 18 | 2.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 21.50 | 15.80 | 16.70 | 15.00 | 0.00 | 0.00% | 0 | 105 | 2.62 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 22.00 | 15.20 | 16.35 | 15.49 | +5.39 | +53.37% | 1 | 69 | 2.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 22.50 | 14.75 | 15.90 | 15.08 | 0.00 | 0.00% | 0 | 88 | 2.44 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 23.00 | 14.25 | 15.35 | 16.50 | +2.58 | +18.54% | 3 | 53 | 2.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 23.50 | 13.70 | 14.85 | 12.75 | 0.00 | 0.00% | 0 | 64 | 2.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 24.00 | 13.30 | 13.90 | 12.84 | 0.00 | 0.00% | 0 | 234 | 1.97 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 24.50 | 12.80 | 13.75 | 12.50 | +0.15 | +1.22% | 53 | 77 | 2.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 25.00 | 12.35 | 12.95 | 12.23 | +0.05 | +0.42% | 5 | 160 | 1.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 25.50 | 11.85 | 12.70 | 12.59 | 0.00 | 0.00% | 0 | 148 | 2.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 26.00 | 11.40 | 12.10 | 13.15 | +1.95 | +17.42% | 3 | 85 | 1.67 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 26.50 | 10.90 | 11.60 | 11.19 | +1.19 | +11.90% | 6 | 165 | 1.78 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 27.00 | 10.35 | 11.10 | 10.35 | -0.30 | -2.82% | 23 | 427 | 1.78 | 0.98 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 27.50 | 9.95 | 10.60 | 10.05 | +0.56 | +5.91% | 14 | 457 | 1.55 | 0.98 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 28.00 | 9.45 | 9.95 | 9.65 | +0.85 | +9.66% | 30 | 361 | 1.48 | 0.98 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 28.50 | 8.95 | 9.65 | 9.18 | +0.86 | +10.34% | 2 | 135 | 1.48 | 0.96 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 29.00 | 8.45 | 8.95 | 8.73 | +0.85 | +10.79% | 32 | 182 | 1.41 | 0.95 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 29.50 | 8.00 | 8.65 | 8.05 | +0.55 | +7.34% | 2 | 144 | 1.57 | 0.95 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 30.00 | 7.65 | 8.20 | 7.50 | -0.03 | -0.40% | 71 | 684 | 1.06 | 0.93 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 30.50 | 7.00 | 8.00 | 7.33 | +0.95 | +14.89% | 14 | 61 | 1.31 | 0.92 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 31.00 | 6.60 | 7.35 | 6.90 | +0.60 | +9.53% | 24 | 246 | 1.33 | 0.91 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 31.50 | 6.30 | 6.70 | 6.22 | -0.26 | -4.02% | 10 | 66 | 1.26 | 0.90 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 32.00 | 5.95 | 6.70 | 6.05 | +0.39 | +6.89% | 53 | 525 | 1.07 | 0.88 | 0.04 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 32.50 | 5.55 | 5.75 | 5.61 | +0.71 | +14.49% | 61 | 211 | 1.07 | 0.86 | 0.04 | -0.09 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 33.00 | 5.10 | 5.70 | 5.24 | +0.72 | +15.93% | 34 | 261 | 1.08 | 0.83 | 0.04 | -0.10 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 33.50 | 4.75 | 5.25 | 4.80 | +1.55 | +47.70% | 4 | 3 | 1.17 | 0.81 | 0.05 | -0.11 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 34.00 | 4.40 | 4.75 | 4.80 | +1.18 | +32.60% | 58 | 246 | 1.09 | 0.78 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 34.50 | 4.05 | 4.35 | 4.04 | +0.61 | +17.79% | 13 | 27 | 1.12 | 0.75 | 0.06 | -0.12 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 35.00 | 3.75 | 3.85 | 3.84 | +0.04 | +1.06% | 516 | 683 | 1.09 | 0.72 | 0.06 | -0.13 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 35.50 | 3.40 | 3.70 | 3.46 | +0.76 | +28.15% | 27 | 32 | 1.13 | 0.68 | 0.06 | -0.14 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 36.00 | 3.15 | 3.30 | 3.15 | +0.05 | +1.62% | 378 | 449 | 1.11 | 0.65 | 0.06 | -0.15 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 36.50 | 2.87 | 3.05 | 3.00 | +0.18 | +6.39% | 88 | 52 | 1.14 | 0.61 | 0.07 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 37.00 | 2.52 | 2.90 | 2.67 | -0.14 | -4.99% | 1,408 | 737 | 1.17 | 0.58 | 0.07 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 37.50 | 2.39 | 2.60 | 2.46 | -0.07 | -2.77% | 476 | 28 | 1.14 | 0.54 | 0.07 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 38.00 | 2.19 | 2.35 | 2.14 | -0.16 | -6.96% | 1,173 | 770 | 1.14 | 0.51 | 0.07 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 38.50 | 1.85 | 2.29 | 2.00 | 0.00 | 0.00% | 138 | 111 | 1.16 | 0.48 | 0.07 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 39.00 | 1.73 | 1.99 | 1.85 | -0.15 | -7.50% | 417 | 430 | 1.16 | 0.45 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 39.50 | 1.45 | 1.84 | 1.72 | -0.05 | -2.83% | 202 | 39 | 1.13 | 0.42 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 40.00 | 1.51 | 1.64 | 1.51 | -0.14 | -8.49% | 8,238 | 2,158 | 1.17 | 0.39 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 40.50 | 1.33 | 1.66 | 1.34 | -0.05 | -3.60% | 167 | 30 | 1.18 | 0.37 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 41.00 | 1.22 | 1.38 | 1.27 | -0.05 | -3.79% | 287 | 262 | 1.18 | 0.34 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 41.50 | 1.07 | 1.36 | 1.26 | +0.18 | +16.67% | 55 | 10 | 1.19 | 0.32 | 0.06 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 42.00 | 0.98 | 1.19 | 1.05 | -0.11 | -9.49% | 463 | 355 | 1.21 | 0.29 | 0.05 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 42.50 | 0.88 | 1.10 | 1.03 | +0.03 | +3.00% | 3,426 | 12 | 1.22 | 0.27 | 0.05 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 43.00 | 0.81 | 0.97 | 0.87 | +0.07 | +8.75% | 649 | 66 | 1.25 | 0.25 | 0.05 | -0.15 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 43.50 | 0.72 | 1.03 | 0.82 | +0.08 | +10.82% | 17 | 9 | 1.24 | 0.23 | 0.05 | -0.15 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 44.00 | 0.67 | 0.99 | 0.73 | -0.08 | -9.88% | 138 | 114 | 1.25 | 0.22 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 44.50 | 0.61 | 0.92 | 0.69 | % | 65 | 0 | 1.27 | 0.20 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 45.00 | 0.57 | 0.65 | 0.63 | -0.05 | -7.36% | 612 | 546 | 1.28 | 0.19 | 0.04 | -0.13 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 45.50 | 0.50 | 0.62 | 0.54 | +0.01 | +1.89% | 20 | 1 | 1.29 | 0.17 | 0.04 | -0.12 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 46.00 | 0.45 | 0.57 | 0.47 | -0.08 | -14.55% | 72 | 93 | 1.30 | 0.16 | 0.04 | -0.12 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 46.50 | 0.42 | 0.50 | 0.45 | % | 7 | 0 | 1.31 | 0.15 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 47.00 | 0.29 | 0.51 | 0.44 | +0.01 | +2.33% | 183 | 124 | 1.28 | 0.13 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 47.50 | 0.33 | 0.49 | 0.44 | +0.01 | +2.33% | 6 | 3 | 1.33 | 0.12 | 0.03 | -0.10 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 48.00 | 0.30 | 0.55 | 0.42 | +0.02 | +5.00% | 97 | 276 | 1.34 | 0.11 | 0.03 | -0.10 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 48.50 | 0.30 | 0.39 | 0.33 | -0.18 | -35.30% | 96 | 1 | 1.37 | 0.10 | 0.03 | -0.09 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 49.00 | 0.26 | 0.38 | 0.35 | +0.04 | +12.91% | 73 | 5 | 1.38 | 0.09 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 49.50 | 0.23 | 0.33 | 0.28 | -0.01 | -3.45% | 9 | 1 | 1.35 | 0.09 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 50.00 | 0.14 | 0.29 | 0.26 | -0.01 | -3.71% | 270 | 4 | 1.30 | 0.08 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 51.00 | 0.17 | 0.27 | 0.23 | -0.03 | -11.54% | 62 | 41 | 1.38 | 0.07 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 52.00 | 0.18 | 0.23 | 0.22 | % | 111 | 0 | 1.45 | 0.06 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 53.00 | 0.15 | 0.31 | 0.20 | % | 3 | 0 | 1.59 | 0.05 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 54.00 | 0.08 | 0.40 | 0.20 | % | 181 | 0 | 1.49 | 0.05 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 55.00 | 0.06 | 0.40 | 0.20 | +0.02 | +11.12% | 203 | 4 | 1.61 | 0.03 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 56.00 | 0.07 | 0.26 | 0.21 | % | 1 | 0 | 1.60 | 0.03 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 57.00 | 0.05 | 0.20 | % | 0 | 0 | 1.57 | 0.03 | 0.01 | -0.03 | 5/16/2025 3:59:52 PM EST | |||
| 58.00 | 0.04 | 0.56 | % | 0 | 0 | 1.83 | 0.02 | 0.01 | -0.02 | 5/16/2025 3:59:52 PM EST | |||
| 59.00 | 0.06 | 0.28 | 0.10 | +0.04 | +66.67% | 300 | 43 | 1.61 | 0.02 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 2 | 4.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.49 | 0.13 | 0.00 | 0.00% | 0 | 30 | 4.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.49 | 0.27 | 0.00 | 0.00% | 0 | 8 | 4.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 46 | 75 | 2.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.12 | 0.12 | +0.10 | +500.00% | 1 | 729 | 2.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 42 | 47 | 2.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 248 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 24 | 46 | 1.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.11 | 0.01 | -0.02 | -66.67% | 100 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 96 | 1.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 20.50 | 0.01 | 0.30 | 0.01 | -0.01 | -50.00% | 3 | 55 | 2.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 154 | 3.16 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 21.50 | 0.01 | 0.52 | 0.13 | 0.00 | 0.00% | 0 | 43 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 22.00 | 0.01 | 0.24 | 0.04 | -0.06 | -60.00% | 5 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 10 | 67 | 1.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.27 | +0.21 | +350.00% | 1 | 179 | 2.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 10 | 178 | 1.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 24.00 | 0.01 | 0.47 | 0.06 | +0.01 | +20.00% | 3 | 70 | 1.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.54 | 0.08 | 0.00 | 0.00% | 0 | 62 | 2.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 25.00 | 0.02 | 0.07 | 0.05 | -0.02 | -28.58% | 80 | 357 | 1.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 81 | 2.34 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.14 | 0.05 | -0.04 | -44.45% | 115 | 293 | 1.52 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 295 | 2.16 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 27.00 | 0.05 | 0.15 | 0.05 | -0.08 | -61.54% | 21 | 212 | 1.36 | -0.02 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | +0.01 | +10.00% | 7 | 51 | 1.35 | -0.02 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.38 | 0.11 | -0.05 | -31.25% | 7 | 315 | 1.71 | -0.02 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 28.50 | 0.01 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 53 | 1.11 | -0.04 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 29.00 | 0.05 | 0.14 | 0.09 | -0.10 | -52.64% | 12 | 281 | 1.10 | -0.05 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 29.50 | 0.10 | 0.18 | 0.14 | -0.13 | -48.15% | 4 | 16 | 1.14 | -0.05 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.19 | 0.17 | -0.08 | -32.00% | 87 | 273 | 1.13 | -0.07 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 30.50 | 0.18 | 0.25 | 0.20 | -0.18 | -47.37% | 76 | 163 | 1.11 | -0.08 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 31.00 | 0.23 | 0.28 | 0.25 | -0.17 | -40.48% | 221 | 299 | 1.11 | -0.09 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 31.50 | 0.24 | 0.35 | 0.35 | -0.13 | -27.09% | 117 | 90 | 1.07 | -0.10 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 32.00 | 0.32 | 0.41 | 0.38 | -0.18 | -32.15% | 3,243 | 765 | 1.09 | -0.12 | 0.04 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 32.50 | 0.21 | 0.57 | 0.45 | -0.34 | -43.04% | 270 | 117 | 1.12 | -0.14 | 0.04 | -0.09 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 33.00 | 0.42 | 0.60 | 0.55 | -0.22 | -28.58% | 402 | 172 | 1.09 | -0.17 | 0.04 | -0.10 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 33.50 | 0.57 | 0.71 | 0.69 | -0.36 | -34.29% | 74 | 5 | 1.07 | -0.19 | 0.05 | -0.11 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 34.00 | 0.72 | 0.86 | 0.80 | -0.27 | -25.24% | 418 | 224 | 1.08 | -0.22 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 34.50 | 0.84 | 1.02 | 0.95 | -0.38 | -28.58% | 66 | 82 | 1.08 | -0.25 | 0.06 | -0.12 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 35.00 | 1.00 | 1.18 | 1.15 | -0.30 | -20.69% | 595 | 380 | 1.11 | -0.28 | 0.06 | -0.13 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 35.50 | 1.22 | 1.39 | 1.30 | -0.53 | -28.97% | 222 | 13 | 1.10 | -0.32 | 0.06 | -0.14 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 36.00 | 1.42 | 1.62 | 1.44 | -0.49 | -25.39% | 401 | 186 | 1.12 | -0.35 | 0.06 | -0.15 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 36.50 | 1.66 | 1.84 | 1.80 | -0.35 | -16.28% | 286 | 28 | 1.12 | -0.39 | 0.07 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 37.00 | 1.92 | 2.09 | 2.00 | -0.43 | -17.70% | 684 | 2,320 | 1.13 | -0.42 | 0.07 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 37.50 | 2.17 | 2.38 | 2.35 | -0.30 | -11.33% | 754 | 460 | 1.14 | -0.46 | 0.07 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 38.00 | 2.54 | 2.64 | 2.65 | -0.30 | -10.17% | 261 | 290 | 1.17 | -0.49 | 0.07 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 38.50 | 2.57 | 3.35 | 2.91 | -0.79 | -21.36% | 212 | 76 | 1.14 | -0.52 | 0.07 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 39.00 | 3.05 | 3.25 | 3.20 | -0.35 | -9.86% | 442 | 36 | 1.14 | -0.55 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 39.50 | 3.35 | 3.60 | 4.00 | % | 581 | 0 | 1.20 | -0.58 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 40.00 | 3.75 | 3.90 | 3.90 | -0.85 | -17.90% | 851 | 112 | 1.19 | -0.61 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 40.50 | 4.00 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.63 | 0.06 | -0.17 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 41.00 | 4.50 | 4.75 | 4.70 | +0.05 | +1.08% | 12 | 6 | 1.22 | -0.66 | 0.06 | -0.17 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 41.50 | 4.45 | 5.10 | 5.10 | % | 16 | 0 | 1.23 | -0.68 | 0.06 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 42.00 | 5.00 | 5.55 | 5.51 | % | 32 | 0 | 1.25 | -0.71 | 0.05 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 42.50 | 5.15 | 5.95 | 5.75 | % | 147 | 0 | 1.26 | -0.73 | 0.05 | -0.16 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 43.00 | 5.60 | 6.25 | 6.30 | -1.15 | -15.44% | 41 | 4 | 1.26 | -0.75 | 0.05 | -0.15 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 43.50 | 6.55 | 7.05 | 5.65 | % | 5 | 0 | 1.37 | -0.77 | 0.05 | -0.15 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 44.00 | 6.85 | 7.30 | 7.72 | +0.57 | +7.98% | 1 | 2 | 1.25 | -0.78 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 44.50 | 7.05 | 7.85 | 7.75 | % | 2 | 0 | 1.25 | -0.80 | 0.04 | -0.14 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 45.00 | 7.20 | 8.40 | 7.84 | -1.76 | -18.34% | 16 | 3 | 1.42 | -0.81 | 0.04 | -0.13 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 45.50 | 7.70 | 8.85 | % | 0 | 0 | 1.44 | -0.83 | 0.04 | -0.12 | 5/16/2025 3:59:52 PM EST | |||
| 46.00 | 8.40 | 9.55 | % | 0 | 0 | 1.61 | -0.84 | 0.04 | -0.12 | 5/16/2025 3:59:52 PM EST | |||
| 46.50 | 9.05 | 9.80 | % | 0 | 0 | 1.40 | -0.85 | 0.03 | -0.11 | 5/16/2025 3:59:52 PM EST | |||
| 47.00 | 9.40 | 10.45 | % | 0 | 0 | 1.46 | -0.87 | 0.03 | -0.11 | 5/16/2025 3:59:52 PM EST | |||
| 47.50 | 9.90 | 10.65 | % | 0 | 0 | 1.69 | -0.88 | 0.03 | -0.10 | 5/16/2025 3:59:52 PM EST | |||
| 48.00 | 10.40 | 11.20 | 12.67 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.89 | 0.03 | -0.10 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 48.50 | 10.90 | 11.65 | % | 0 | 0 | 1.71 | -0.90 | 0.03 | -0.09 | 5/16/2025 3:59:52 PM EST | |||
| 49.00 | 11.35 | 12.15 | % | 0 | 0 | 1.82 | -0.91 | 0.02 | -0.09 | 5/16/2025 3:59:52 PM EST | |||
| 49.50 | 11.15 | 13.10 | % | 0 | 0 | 1.91 | -0.91 | 0.02 | -0.08 | 5/16/2025 3:59:52 PM EST | |||
| 50.00 | 11.60 | 13.65 | % | 0 | 0 | 2.02 | -0.92 | 0.02 | -0.08 | 5/16/2025 3:59:52 PM EST | |||
| 51.00 | 12.65 | 14.75 | % | 0 | 0 | 2.07 | -0.93 | 0.02 | -0.07 | 5/16/2025 3:59:52 PM EST | |||
| 52.00 | 13.45 | 15.95 | % | 0 | 0 | 2.40 | -0.94 | 0.02 | -0.06 | 5/16/2025 3:59:52 PM EST | |||
| 53.00 | 14.50 | 16.90 | % | 0 | 0 | 2.45 | -0.95 | 0.01 | -0.06 | 5/16/2025 3:59:52 PM EST | |||
| 54.00 | 15.45 | 18.00 | % | 0 | 0 | 2.49 | -0.95 | 0.01 | -0.05 | 5/16/2025 3:59:52 PM EST | |||
| 55.00 | 16.45 | 19.05 | % | 0 | 0 | 2.54 | -0.97 | 0.01 | -0.04 | 5/16/2025 3:59:52 PM EST | |||
| 56.00 | 17.45 | 20.10 | % | 0 | 0 | 2.72 | -0.97 | 0.01 | -0.04 | 5/16/2025 3:59:52 PM EST | |||
| 57.00 | 18.50 | 20.95 | % | 0 | 0 | 2.69 | -0.97 | 0.01 | -0.03 | 5/16/2025 3:59:52 PM EST | |||
| 58.00 | 19.60 | 22.15 | % | 0 | 0 | 2.76 | -0.98 | 0.01 | -0.02 | 5/16/2025 3:59:52 PM EST | |||
| 59.00 | 20.50 | 23.25 | % | 0 | 0 | 2.83 | -0.98 | 0.01 | -0.02 | 5/16/2025 3:59:52 PM EST |