Options Chain for OKLO INC COM CL A (OKLO) - $48.87 as of 5/27/2025 2:13:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 40.45 | 43.65 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:53 PM EST |
| 13.00 | 39.50 | 42.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 14.00 | 38.55 | 41.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 15.00 | 37.45 | 40.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 16.00 | 36.50 | 39.70 | 7.46 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:53 PM EST |
| 17.00 | 35.70 | 38.70 | 6.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 12:58:53 PM EST |
| 17.50 | 35.10 | 38.15 | 8.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:53 PM EST |
| 18.00 | 34.45 | 37.55 | 29.65 | +15.80 | +114.08% | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 18.50 | 34.05 | 37.20 | 29.60 | +22.08 | +293.62% | 20 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 19.00 | 33.45 | 36.65 | 29.12 | +8.25 | +39.53% | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 19.50 | 33.55 | 35.75 | 20.57 | 0.00 | 0.00% | 0 | 52 | 6.70 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 20.00 | 32.95 | 35.20 | 28.15 | +8.24 | +41.39% | 1 | 60 | 8.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 20.50 | 32.10 | 35.15 | 19.65 | 0.00 | 0.00% | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 21.00 | 31.60 | 34.70 | 18.94 | 0.00 | 0.00% | 0 | 3 | 9.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 21.50 | 31.05 | 34.20 | 18.57 | 0.00 | 0.00% | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 22.00 | 30.45 | 33.65 | 17.02 | 0.00 | 0.00% | 0 | 6 | 8.78 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 22.50 | 30.10 | 33.20 | 15.14 | 0.00 | 0.00% | 0 | 2 | 8.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:53 PM EST |
| 23.00 | 30.40 | 32.25 | 28.00 | 0.00 | 0.00% | 0 | 19 | 6.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 23.50 | 29.90 | 31.40 | 23.83 | +8.49 | +55.35% | 10 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 24.00 | 29.40 | 31.10 | 23.35 | +9.71 | +71.19% | 10 | 18 | 5.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 24.50 | 28.85 | 30.45 | 13.80 | 0.00 | 0.00% | 0 | 20 | 6.08 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 25.00 | 28.35 | 29.35 | 27.63 | +3.60 | +14.99% | 11 | 115 | 5.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 25.50 | 28.00 | 29.10 | 27.15 | +2.60 | +10.60% | 11 | 109 | 4.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 26.00 | 27.30 | 28.80 | 22.93 | -1.87 | -7.54% | 5 | 39 | 5.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 26.50 | 26.90 | 27.85 | 10.35 | 0.00 | 0.00% | 0 | 161 | 4.55 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 27.00 | 26.40 | 27.25 | 26.50 | +3.75 | +16.49% | 1 | 146 | 3.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 27.50 | 25.40 | 27.80 | 23.21 | 0.00 | 0.00% | 0 | 70 | 5.87 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 28.00 | 25.50 | 26.35 | 23.86 | +1.23 | +5.44% | 13 | 696 | 3.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 28.50 | 24.90 | 26.00 | 17.05 | 0.00 | 0.00% | 0 | 24 | 3.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 29.00 | 24.55 | 25.20 | 21.00 | -0.25 | -1.18% | 2 | 231 | 4.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 29.50 | 23.85 | 26.00 | 20.77 | 0.00 | 0.00% | 0 | 13 | 5.69 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 30.00 | 23.45 | 24.20 | 22.80 | +3.12 | +15.86% | 9 | 1,183 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 30.50 | 23.05 | 23.60 | 6.88 | 0.00 | 0.00% | 0 | 32 | 3.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 31.00 | 22.60 | 22.95 | 21.80 | +3.93 | +22.00% | 17 | 331 | 3.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 31.50 | 21.95 | 22.80 | 17.60 | -1.45 | -7.62% | 4 | 32 | 3.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.00 | 21.65 | 21.90 | 21.30 | +3.60 | +20.34% | 4 | 276 | 3.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.50 | 20.90 | 21.45 | 20.00 | +7.20 | +56.25% | 5 | 28 | 2.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 33.00 | 20.45 | 20.95 | 15.97 | +0.55 | +3.57% | 10 | 153 | 3.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 33.50 | 19.80 | 20.65 | 15.37 | -0.78 | -4.83% | 13 | 9 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 34.00 | 19.50 | 20.00 | 19.45 | +3.35 | +20.81% | 7 | 166 | 2.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 34.50 | 18.85 | 19.85 | 18.20 | +5.05 | +38.41% | 10 | 14 | 3.10 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 35.00 | 18.60 | 18.90 | 18.84 | +3.61 | +23.71% | 233 | 721 | 2.55 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 35.50 | 18.05 | 18.45 | 12.40 | -2.70 | -17.89% | 10 | 101 | 2.72 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 36.00 | 17.40 | 18.15 | 17.60 | +4.60 | +35.39% | 19 | 345 | 2.40 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 36.50 | 17.00 | 17.50 | 13.25 | 0.00 | 0.00% | 0 | 96 | 3.41 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 37.00 | 16.50 | 17.25 | 16.27 | +4.01 | +32.71% | 35 | 367 | 2.38 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 37.50 | 16.05 | 16.50 | 16.15 | +4.17 | +34.81% | 13 | 202 | 2.18 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 38.00 | 15.60 | 15.95 | 14.80 | +3.95 | +36.41% | 97 | 1,023 | 2.23 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 38.50 | 15.10 | 15.80 | 15.60 | +4.45 | +39.91% | 26 | 232 | 2.25 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 39.00 | 14.65 | 15.00 | 14.90 | +3.50 | +30.71% | 13 | 384 | 2.26 | 0.98 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 39.50 | 14.00 | 14.40 | 14.95 | +4.57 | +44.03% | 17 | 97 | 2.34 | 0.98 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.00 | 13.60 | 13.95 | 14.49 | +4.99 | +52.53% | 358 | 1,802 | 2.03 | 0.97 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.50 | 13.10 | 13.75 | 7.65 | -1.87 | -19.65% | 1 | 86 | 2.04 | 0.96 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.00 | 12.65 | 12.95 | 11.50 | +2.91 | +33.88% | 23 | 169 | 2.23 | 0.96 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.50 | 11.60 | 12.80 | 12.60 | +3.70 | +41.58% | 5 | 84 | 1.96 | 0.95 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.00 | 11.70 | 12.00 | 12.00 | +4.22 | +54.25% | 179 | 279 | 1.19 | 0.95 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.50 | 11.15 | 11.45 | 12.00 | +5.20 | +76.48% | 100 | 68 | 1.08 | 0.94 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.00 | 10.70 | 11.05 | 10.62 | +3.11 | +41.42% | 40 | 226 | 1.73 | 0.93 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.50 | 10.00 | 10.85 | 9.20 | +1.20 | +15.00% | 146 | 152 | 1.72 | 0.92 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 44.00 | 9.65 | 10.05 | 9.20 | +3.43 | +59.45% | 361 | 457 | 1.22 | 0.91 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 44.50 | 9.15 | 9.55 | 9.50 | +2.65 | +38.69% | 75 | 60 | 1.56 | 0.90 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 45.00 | 8.90 | 9.10 | 9.60 | +4.04 | +72.67% | 751 | 1,326 | 0.83 | 0.89 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 45.50 | 8.25 | 8.95 | 6.40 | +1.25 | +24.28% | 81 | 161 | 1.28 | 0.88 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 46.00 | 7.90 | 8.40 | 8.55 | +3.65 | +74.49% | 95 | 343 | 1.31 | 0.86 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 46.50 | 7.50 | 7.70 | 7.90 | +1.80 | +29.51% | 271 | 261 | 1.24 | 0.85 | 0.03 | -0.27 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 47.00 | 6.90 | 7.50 | 7.66 | +3.21 | +72.14% | 635 | 395 | 1.45 | 0.83 | 0.04 | -0.29 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 47.50 | 6.65 | 6.85 | 7.25 | +2.65 | +57.61% | 581 | 158 | 1.37 | 0.81 | 0.04 | -0.30 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 48.00 | 6.30 | 6.45 | 6.23 | +2.38 | +61.82% | 1,058 | 699 | 1.35 | 0.79 | 0.04 | -0.33 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 48.50 | 5.90 | 6.05 | 6.10 | +2.56 | +72.32% | 2,302 | 1,956 | 1.36 | 0.76 | 0.05 | -0.35 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 49.00 | 5.55 | 5.70 | 5.90 | +2.50 | +73.53% | 2,138 | 721 | 1.38 | 0.74 | 0.05 | -0.37 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 49.50 | 5.20 | 5.35 | 5.30 | +2.10 | +65.63% | 1,381 | 396 | 1.39 | 0.71 | 0.05 | -0.39 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 50.00 | 4.85 | 5.05 | 4.85 | +1.85 | +61.67% | 9,936 | 6,977 | 1.42 | 0.68 | 0.05 | -0.41 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 51.00 | 4.25 | 4.45 | 4.45 | +1.74 | +64.21% | 2,277 | 591 | 1.46 | 0.62 | 0.05 | -0.44 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 52.00 | 3.70 | 3.85 | 3.90 | +1.50 | +62.50% | 3,543 | 594 | 1.49 | 0.57 | 0.05 | -0.47 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 53.00 | 3.25 | 3.40 | 3.34 | +1.14 | +51.82% | 3,174 | 335 | 1.54 | 0.51 | 0.05 | -0.48 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 54.00 | 2.82 | 2.95 | 3.00 | +1.10 | +57.90% | 2,711 | 336 | 1.60 | 0.46 | 0.05 | -0.49 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 55.00 | 2.45 | 2.55 | 2.58 | +0.96 | +59.26% | 10,391 | 4,903 | 1.58 | 0.41 | 0.05 | -0.50 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 56.00 | 2.12 | 2.21 | 2.18 | +0.72 | +49.32% | 904 | 136 | 1.61 | 0.37 | 0.05 | -0.49 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 57.00 | 1.84 | 1.94 | 1.82 | +0.52 | +40.00% | 518 | 388 | 1.69 | 0.33 | 0.05 | -0.48 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 58.00 | 1.58 | 1.71 | 1.60 | +0.42 | +35.60% | 822 | 636 | 1.64 | 0.30 | 0.04 | -0.46 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 59.00 | 1.27 | 1.50 | 1.43 | +0.39 | +37.50% | 4,267 | 4,039 | 1.69 | 0.26 | 0.04 | -0.44 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 60.00 | 1.20 | 1.29 | 1.27 | % | 3,153 | 0 | 1.74 | 0.23 | 0.04 | -0.42 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 61.00 | 1.04 | 1.13 | 1.15 | % | 642 | 0 | 1.75 | 0.21 | 0.03 | -0.40 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 62.00 | 0.92 | 1.10 | 0.95 | % | 54 | 0 | 1.71 | 0.18 | 0.03 | -0.38 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 63.00 | 0.79 | 0.90 | 0.96 | % | 89 | 0 | 1.82 | 0.16 | 0.03 | -0.35 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 64.00 | 0.69 | 0.76 | 0.86 | % | 68 | 0 | 1.85 | 0.14 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 65.00 | 0.52 | 0.67 | 0.73 | % | 838 | 0 | 1.91 | 0.12 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 66.00 | 0.54 | 0.60 | 0.64 | % | 150 | 0 | 1.88 | 0.11 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 67.00 | 0.47 | 0.53 | 0.49 | % | 144 | 0 | 1.94 | 0.10 | 0.02 | -0.27 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 68.00 | 0.25 | 0.48 | 0.43 | % | 8 | 0 | 1.98 | 0.09 | 0.02 | -0.25 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 69.00 | 0.37 | 0.43 | 0.41 | % | 455 | 0 | 1.95 | 0.08 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 70.00 | 0.18 | 0.40 | 0.37 | % | 312 | 0 | 2.03 | 0.07 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 71.00 | 0.12 | 0.35 | 0.32 | % | 39 | 0 | 2.13 | 0.06 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 72.00 | 0.26 | 0.30 | 0.29 | % | 29 | 0 | 2.03 | 0.06 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 73.00 | 0.19 | 0.29 | % | 0 | 0 | 2.10 | 0.05 | 0.01 | -0.15 | 5/27/2025 12:58:53 PM EST | |||
| 74.00 | 0.14 | 0.25 | 0.25 | % | 2 | 0 | 2.04 | 0.04 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 75.00 | 0.13 | 0.23 | 0.22 | % | 39 | 0 | 1.81 | 0.04 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 76.00 | 0.12 | 0.23 | 0.20 | % | 27 | 0 | 2.18 | 0.03 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 77.00 | 0.01 | 0.20 | 0.19 | % | 17 | 0 | 2.01 | 0.03 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 78.00 | 0.08 | 0.20 | 0.14 | % | 598 | 0 | 2.17 | 0.03 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:53 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 | 0.79 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 12:58:53 PM EST |
| 13.00 | 0.00 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:53 PM EST |
| 14.00 | 0.00 | 0.58 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 15.00 | 0.00 | 0.72 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 16.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 17.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.23 | +0.22 | +2,200.00% | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 18.00 | 0.00 | 0.86 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 18.50 | 0.00 | 0.42 | 0.02 | +0.01 | +100.00% | 15 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 19.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 3 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 19.50 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 30 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 20.50 | 0.00 | 0.14 | 0.01 | -0.13 | -92.86% | 5 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 21.00 | 0.00 | 0.14 | 0.31 | +0.04 | +14.82% | 1 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 21.50 | 0.00 | 0.51 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 5 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 23.50 | 0.00 | 0.86 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 24.00 | 0.00 | 0.81 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 24.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 12 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 25.50 | 0.00 | 0.18 | 0.02 | -0.10 | -83.34% | 3 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 26.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 26.50 | 0.00 | 1.06 | 0.21 | 0.00 | 0.00% | 0 | 41 | 6.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 46 | 4.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 27.50 | 0.00 | 0.06 | 0.01 | -0.05 | -83.34% | 5 | 225 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 25 | 58 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 25 | 75 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 29.00 | 0.00 | 0.17 | 0.07 | +0.01 | +16.67% | 11 | 290 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 29.50 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 41 | 2.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 158 | 1,214 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 30.50 | 0.01 | 0.02 | 0.03 | -0.02 | -40.00% | 273 | 719 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 53 | 217 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 31.50 | 0.01 | 0.19 | 0.02 | -0.04 | -66.67% | 1 | 220 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.00 | 0.00 | 0.32 | 0.04 | -0.18 | -81.82% | 28 | 249 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.02 | -0.09 | -81.82% | 5 | 1,710 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 33.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 116 | 167 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 33.50 | 0.00 | 0.08 | 0.05 | -0.03 | -37.50% | 28 | 113 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 34.00 | 0.02 | 0.05 | 0.03 | -0.07 | -70.00% | 213 | 202 | 2.03 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 34.50 | 0.00 | 0.06 | 0.06 | -0.04 | -40.00% | 71 | 173 | 2.22 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 35.00 | 0.01 | 0.05 | 0.04 | -0.07 | -63.64% | 208 | 355 | 1.91 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 35.50 | 0.00 | 0.18 | 0.06 | -0.07 | -53.85% | 1 | 38 | 2.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 36.00 | 0.00 | 0.17 | 0.13 | -0.04 | -23.53% | 81 | 201 | 1.97 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 36.50 | 0.05 | 0.08 | 0.06 | -0.09 | -60.00% | 23 | 63 | 2.00 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 37.00 | 0.02 | 0.07 | 0.05 | -0.12 | -70.59% | 306 | 541 | 1.71 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 37.50 | 0.03 | 0.07 | 0.07 | -0.38 | -84.45% | 350 | 372 | 1.78 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 38.00 | 0.05 | 0.08 | 0.05 | -0.17 | -77.28% | 107 | 673 | 1.72 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 38.50 | 0.00 | 0.09 | 0.10 | -0.15 | -60.00% | 314 | 196 | 2.21 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 39.00 | 0.03 | 0.34 | 0.07 | -0.23 | -76.67% | 79 | 314 | 1.94 | -0.02 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 39.50 | 0.07 | 0.10 | 0.08 | -0.27 | -77.15% | 150 | 323 | 1.73 | -0.02 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.00 | 0.08 | 0.11 | 0.09 | -0.29 | -76.32% | 618 | 2,810 | 1.64 | -0.03 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 40.50 | 0.04 | 0.10 | 0.09 | -0.36 | -80.00% | 84 | 57 | 1.53 | -0.04 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.00 | 0.05 | 0.12 | 0.12 | -0.36 | -75.00% | 1,433 | 1,405 | 1.56 | -0.04 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 41.50 | 0.05 | 0.18 | 0.09 | -0.41 | -82.00% | 69 | 50 | 1.48 | -0.05 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.00 | 0.10 | 0.14 | 0.12 | -0.50 | -80.65% | 173 | 241 | 1.46 | -0.05 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 42.50 | 0.09 | 0.33 | 0.13 | -0.69 | -84.15% | 78 | 3,105 | 1.52 | -0.06 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.00 | 0.10 | 0.17 | 0.15 | -0.76 | -83.52% | 253 | 163 | 1.44 | -0.07 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 43.50 | 0.10 | 0.19 | 0.15 | -0.86 | -85.15% | 2,833 | 478 | 1.41 | -0.08 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 44.00 | 0.13 | 0.20 | 0.19 | -1.00 | -84.04% | 439 | 174 | 1.41 | -0.09 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 44.50 | 0.17 | 0.22 | 0.19 | -1.21 | -86.43% | 114 | 63 | 1.40 | -0.10 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 45.00 | 0.21 | 0.35 | 0.24 | -1.31 | -84.52% | 1,575 | 1,113 | 1.39 | -0.11 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 45.50 | 0.26 | 0.30 | 0.26 | -1.46 | -84.89% | 177 | 116 | 1.38 | -0.12 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 46.00 | 0.30 | 0.35 | 0.33 | -1.58 | -82.73% | 2,863 | 308 | 1.39 | -0.14 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 46.50 | 0.36 | 0.42 | 0.40 | -1.62 | -80.20% | 308 | 88 | 1.43 | -0.15 | 0.03 | -0.27 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 47.00 | 0.43 | 0.48 | 0.46 | -2.30 | -83.34% | 448 | 248 | 1.39 | -0.17 | 0.04 | -0.29 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 47.50 | 0.49 | 0.63 | 0.54 | -2.05 | -79.16% | 326 | 71 | 1.46 | -0.19 | 0.04 | -0.30 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 48.00 | 0.61 | 0.67 | 0.62 | -2.23 | -78.25% | 2,832 | 323 | 1.42 | -0.21 | 0.04 | -0.33 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 48.50 | 0.73 | 0.78 | 0.70 | -2.34 | -76.98% | 284 | 121 | 1.37 | -0.24 | 0.05 | -0.35 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 49.00 | 0.84 | 0.92 | 0.90 | -2.60 | -74.29% | 2,097 | 383 | 1.41 | -0.26 | 0.05 | -0.37 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 49.50 | 0.97 | 1.08 | 1.02 | -2.68 | -72.44% | 311 | 472 | 1.41 | -0.29 | 0.05 | -0.39 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 50.00 | 1.15 | 1.24 | 1.19 | -2.76 | -69.88% | 2,019 | 1,051 | 1.47 | -0.32 | 0.05 | -0.41 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 51.00 | 1.54 | 1.75 | 1.61 | -3.05 | -65.46% | 797 | 227 | 1.54 | -0.38 | 0.05 | -0.44 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 52.00 | 1.82 | 2.09 | 1.93 | -3.77 | -66.14% | 480 | 109 | 1.54 | -0.43 | 0.05 | -0.47 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 53.00 | 2.51 | 2.64 | 2.52 | -3.98 | -61.24% | 599 | 102 | 1.55 | -0.49 | 0.05 | -0.48 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 54.00 | 3.10 | 3.20 | 3.00 | % | 176 | 0 | 1.58 | -0.54 | 0.05 | -0.49 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 55.00 | 3.70 | 3.85 | 3.70 | -3.25 | -46.77% | 152 | 20 | 1.63 | -0.59 | 0.05 | -0.50 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 56.00 | 4.35 | 4.55 | 4.20 | -4.27 | -50.42% | 18 | 4 | 1.63 | -0.63 | 0.05 | -0.49 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 57.00 | 5.10 | 5.20 | 6.00 | -3.75 | -38.47% | 6 | 81 | 1.68 | -0.67 | 0.05 | -0.48 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 58.00 | 5.80 | 6.00 | 6.62 | -2.28 | -25.62% | 60 | 81 | 1.72 | -0.70 | 0.04 | -0.46 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 59.00 | 6.55 | 6.80 | 7.05 | -3.07 | -30.34% | 14 | 57 | 1.81 | -0.74 | 0.04 | -0.44 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 60.00 | 7.35 | 7.60 | 8.50 | % | 25 | 0 | 1.90 | -0.77 | 0.04 | -0.42 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 61.00 | 8.20 | 8.45 | % | 0 | 0 | 1.73 | -0.79 | 0.03 | -0.40 | 5/27/2025 12:58:53 PM EST | |||
| 62.00 | 9.10 | 9.65 | % | 0 | 0 | 1.52 | -0.82 | 0.03 | -0.38 | 5/27/2025 12:58:53 PM EST | |||
| 63.00 | 9.55 | 10.80 | % | 0 | 0 | 2.30 | -0.84 | 0.03 | -0.35 | 5/27/2025 12:58:53 PM EST | |||
| 64.00 | 10.85 | 11.10 | 10.50 | % | 9 | 0 | 2.10 | -0.86 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 65.00 | 11.60 | 12.25 | % | 0 | 0 | 1.49 | -0.88 | 0.02 | -0.30 | 5/27/2025 12:58:53 PM EST | |||
| 66.00 | 12.25 | 13.00 | % | 0 | 0 | 2.13 | -0.89 | 0.02 | -0.28 | 5/27/2025 12:58:53 PM EST | |||
| 67.00 | 13.40 | 14.10 | % | 0 | 0 | 2.27 | -0.90 | 0.02 | -0.27 | 5/27/2025 12:58:53 PM EST | |||
| 68.00 | 14.40 | 14.95 | % | 0 | 0 | 1.74 | -0.91 | 0.02 | -0.25 | 5/27/2025 12:58:53 PM EST | |||
| 69.00 | 14.20 | 16.20 | % | 0 | 0 | 2.63 | -0.92 | 0.02 | -0.22 | 5/27/2025 12:58:53 PM EST | |||
| 70.00 | 15.65 | 18.00 | % | 0 | 0 | 3.65 | -0.93 | 0.01 | -0.20 | 5/27/2025 12:58:53 PM EST | |||
| 71.00 | 16.55 | 19.30 | % | 0 | 0 | 3.62 | -0.94 | 0.01 | -0.19 | 5/27/2025 12:58:53 PM EST | |||
| 72.00 | 17.15 | 20.15 | % | 0 | 0 | 3.61 | -0.94 | 0.01 | -0.19 | 5/27/2025 12:58:53 PM EST | |||
| 73.00 | 18.05 | 20.60 | % | 0 | 0 | 2.84 | -0.95 | 0.01 | -0.15 | 5/27/2025 12:58:53 PM EST | |||
| 74.00 | 19.25 | 22.25 | % | 0 | 0 | 3.90 | -0.96 | 0.01 | -0.15 | 5/27/2025 12:58:53 PM EST | |||
| 75.00 | 20.10 | 22.45 | % | 0 | 0 | 3.78 | -0.96 | 0.01 | -0.15 | 5/27/2025 12:58:53 PM EST | |||
| 76.00 | 20.95 | 24.30 | % | 0 | 0 | 3.97 | -0.97 | 0.01 | -0.13 | 5/27/2025 12:58:53 PM EST | |||
| 77.00 | 21.85 | 24.55 | % | 0 | 0 | 4.16 | -0.97 | 0.01 | -0.12 | 5/27/2025 12:58:53 PM EST | |||
| 78.00 | 23.20 | 25.95 | % | 0 | 0 | 4.32 | -0.97 | 0.01 | -0.11 | 5/27/2025 12:58:53 PM EST |