Options Chain for OKLO INC COM CL A (OKLO) - $53.57 as of 5/28/2025 6:24:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 41.50 | 44.70 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:48 PM EST |
| 13.00 | 40.20 | 43.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 14.00 | 39.35 | 42.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 15.00 | 38.10 | 41.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 16.00 | 37.50 | 40.65 | 7.46 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:48 PM EST |
| 17.00 | 36.40 | 39.65 | 6.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:48 PM EST |
| 17.50 | 35.75 | 39.20 | 8.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 18.00 | 35.85 | 38.65 | 29.65 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 18.50 | 34.95 | 38.20 | 29.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 34.20 | 37.70 | 29.12 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 19.50 | 34.75 | 36.45 | 20.57 | 0.00 | 0.00% | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 20.00 | 34.30 | 35.95 | 28.15 | 0.00 | 0.00% | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 20.50 | 32.70 | 36.20 | 19.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 32.40 | 35.70 | 18.94 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 21.50 | 31.85 | 35.20 | 18.57 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 22.00 | 31.35 | 34.70 | 17.02 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 31.10 | 34.20 | 34.43 | +3.23 | +10.36% | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 23.00 | 31.20 | 32.65 | 33.98 | +5.98 | +21.36% | 5 | 19 | 8.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 23.50 | 30.60 | 32.15 | 23.83 | 0.00 | 0.00% | 0 | 26 | 8.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 30.05 | 31.75 | 31.25 | +7.90 | +33.84% | 1 | 21 | 8.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 29.30 | 32.10 | 13.80 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 29.65 | 30.65 | 31.89 | +4.26 | +15.42% | 5 | 112 | 7.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 28.85 | 29.75 | 29.28 | +2.13 | +7.85% | 12 | 102 | 7.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 28.40 | 30.20 | 28.83 | +5.90 | +25.73% | 5 | 33 | 7.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 28.20 | 29.40 | 10.35 | 0.00 | 0.00% | 0 | 159 | 7.62 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 27.55 | 28.55 | 26.53 | 0.00 | 0.00% | 0 | 145 | 7.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 26.90 | 28.45 | 27.23 | +4.02 | +17.32% | 5 | 70 | 7.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 26.65 | 27.70 | 26.69 | +2.83 | +11.87% | 16 | 687 | 6.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 25.90 | 27.35 | 26.24 | +1.18 | +4.71% | 10 | 20 | 6.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 25.50 | 26.65 | 27.00 | +6.00 | +28.58% | 2 | 231 | 6.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.50 | 24.30 | 26.20 | 20.77 | 0.00 | 0.00% | 0 | 13 | 5.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 24.85 | 25.50 | 25.19 | +2.39 | +10.49% | 73 | 1,177 | 5.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 30.50 | 24.10 | 25.20 | 24.74 | +17.86 | +259.60% | 6 | 32 | 5.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 23.75 | 24.65 | 23.13 | +1.33 | +6.11% | 1 | 333 | 5.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.50 | 23.10 | 24.15 | 22.45 | +4.85 | +27.56% | 1 | 30 | 5.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 22.70 | 23.95 | 22.70 | +1.40 | +6.58% | 15 | 274 | 5.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 22.15 | 23.70 | 22.25 | +2.25 | +11.25% | 15 | 23 | 5.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 33.00 | 21.75 | 22.75 | 21.78 | +5.81 | +36.39% | 17 | 153 | 4.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 33.50 | 21.10 | 21.95 | 21.33 | +5.96 | +38.78% | 10 | 8 | 4.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 34.00 | 20.75 | 21.70 | 20.65 | +0.81 | +4.09% | 5 | 167 | 4.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 34.50 | 19.95 | 21.75 | 18.20 | 0.00 | 0.00% | 0 | 7 | 4.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 19.85 | 20.40 | 19.55 | +0.71 | +3.77% | 59 | 721 | 3.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.50 | 19.30 | 19.95 | 12.40 | 0.00 | 0.00% | 0 | 104 | 3.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 18.75 | 19.65 | 18.74 | +0.84 | +4.70% | 20 | 342 | 3.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.50 | 18.40 | 19.30 | 18.29 | +0.79 | +4.52% | 11 | 91 | 3.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 17.70 | 18.85 | 18.72 | +2.45 | +15.06% | 36 | 333 | 3.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.50 | 17.25 | 18.30 | 17.50 | +1.35 | +8.36% | 6 | 196 | 3.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 16.70 | 17.60 | 16.35 | +0.87 | +5.62% | 82 | 971 | 3.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.50 | 15.85 | 17.20 | 16.35 | +0.75 | +4.81% | 11 | 212 | 3.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 15.70 | 16.75 | 18.25 | +3.95 | +27.63% | 4 | 379 | 3.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.50 | 15.20 | 16.30 | 16.35 | +1.40 | +9.37% | 4 | 96 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 14.75 | 15.45 | 15.25 | +1.58 | +11.56% | 30 | 1,643 | 2.90 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.50 | 14.20 | 14.95 | 15.96 | +8.31 | +108.63% | 7 | 85 | 3.32 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 13.85 | 15.20 | 16.30 | +4.80 | +41.74% | 9 | 153 | 3.06 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.50 | 12.90 | 14.15 | 12.60 | 0.00 | 0.00% | 0 | 81 | 3.18 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 12.70 | 13.40 | 14.23 | +2.23 | +18.59% | 27 | 227 | 2.71 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.50 | 12.10 | 13.35 | 13.26 | +2.03 | +18.08% | 13 | 80 | 2.91 | 0.99 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 11.90 | 12.45 | 12.04 | +1.24 | +11.49% | 8 | 227 | 2.51 | 0.99 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.50 | 11.30 | 11.95 | 12.75 | +2.70 | +26.87% | 1 | 78 | 2.64 | 0.98 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 10.85 | 12.15 | 12.95 | +3.05 | +30.81% | 7 | 133 | 2.47 | 0.98 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.50 | 10.50 | 11.25 | 10.25 | +0.85 | +9.05% | 16 | 60 | 2.44 | 0.97 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 9.25 | 10.50 | 10.25 | +1.65 | +19.19% | 184 | 936 | 1.60 | 0.97 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.50 | 9.15 | 10.15 | 11.77 | +5.37 | +83.91% | 8 | 165 | 2.25 | 0.96 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 9.10 | 9.50 | 8.65 | +1.05 | +13.82% | 96 | 335 | 1.81 | 0.95 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.50 | 8.20 | 9.10 | 8.24 | +0.74 | +9.87% | 57 | 245 | 2.17 | 0.95 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 7.85 | 9.00 | 7.60 | +0.60 | +8.58% | 90 | 324 | 2.12 | 0.94 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 47.50 | 7.30 | 8.00 | 7.20 | +0.61 | +9.26% | 39 | 144 | 0.90 | 0.93 | 0.03 | -0.23 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 7.20 | 7.55 | 7.30 | +1.15 | +18.70% | 1,014 | 667 | 1.47 | 0.93 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.50 | 6.25 | 7.40 | 6.65 | +1.10 | +19.82% | 615 | 901 | 1.19 | 0.92 | 0.03 | -0.26 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 5.90 | 6.60 | 6.30 | +0.80 | +14.55% | 97 | 424 | 0.96 | 0.91 | 0.04 | -0.26 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.50 | 4.85 | 6.25 | 5.52 | +0.57 | +11.52% | 132 | 450 | 1.34 | 0.89 | 0.04 | -0.29 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 5.45 | 5.65 | 5.55 | +0.75 | +15.63% | 3,302 | 4,861 | 1.21 | 0.88 | 0.05 | -0.32 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 4.65 | 5.45 | 4.75 | +0.60 | +14.46% | 651 | 666 | 1.26 | 0.83 | 0.06 | -0.37 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 3.95 | 4.25 | 3.72 | +0.17 | +4.79% | 544 | 916 | 1.32 | 0.76 | 0.07 | -0.44 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 3.30 | 3.55 | 3.30 | +0.15 | +4.77% | 1,580 | 1,335 | 1.33 | 0.69 | 0.07 | -0.50 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 2.61 | 3.00 | 2.79 | +0.16 | +6.09% | 1,624 | 1,098 | 1.38 | 0.61 | 0.07 | -0.54 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 2.19 | 2.45 | 2.42 | +0.16 | +7.08% | 9,938 | 6,888 | 1.43 | 0.54 | 0.07 | -0.57 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 1.95 | 2.22 | 2.05 | +0.15 | +7.90% | 4,486 | 387 | 1.43 | 0.47 | 0.07 | -0.57 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 1.59 | 1.85 | 1.59 | -0.04 | -2.46% | 3,456 | 591 | 1.54 | 0.41 | 0.06 | -0.57 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 1.18 | 1.57 | 1.35 | -0.02 | -1.46% | 3,298 | 848 | 1.57 | 0.35 | 0.06 | -0.55 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 1.02 | 1.36 | 1.20 | +0.01 | +0.84% | 1,725 | 2,990 | 1.58 | 0.30 | 0.05 | -0.52 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 0.92 | 1.03 | 0.98 | -0.03 | -2.97% | 7,545 | 1,061 | 1.60 | 0.26 | 0.05 | -0.49 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 0.75 | 1.01 | 0.80 | +0.06 | +8.11% | 512 | 608 | 1.69 | 0.22 | 0.04 | -0.45 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 62.00 | 0.62 | 0.83 | 0.59 | -0.13 | -18.06% | 443 | 57 | 1.71 | 0.19 | 0.04 | -0.42 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 63.00 | 0.51 | 0.71 | 0.56 | -0.40 | -41.67% | 163 | 65 | 1.75 | 0.16 | 0.03 | -0.37 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 64.00 | 0.42 | 0.67 | 0.45 | -0.08 | -15.10% | 169 | 75 | 1.82 | 0.13 | 0.03 | -0.32 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 0.37 | 0.45 | 0.40 | -0.04 | -9.10% | 757 | 536 | 1.78 | 0.11 | 0.02 | -0.28 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 66.00 | 0.30 | 0.40 | 0.43 | +0.02 | +4.88% | 234 | 69 | 1.81 | 0.09 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 67.00 | 0.26 | 0.43 | 0.25 | -0.18 | -41.86% | 110 | 136 | 1.77 | 0.07 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 68.00 | 0.07 | 0.39 | 0.25 | -0.08 | -24.25% | 144 | 30 | 1.64 | 0.06 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 0.08 | 0.25 | 0.19 | -0.15 | -44.12% | 540 | 447 | 1.75 | 0.05 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 0.09 | 0.25 | 0.18 | -0.09 | -33.34% | 197 | 253 | 1.76 | 0.04 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 0.02 | 0.25 | 0.22 | +0.03 | +15.79% | 1 | 41 | 1.58 | 0.03 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 0.12 | 0.25 | 0.16 | -0.09 | -36.00% | 412 | 29 | 2.30 | 0.02 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 0.01 | 0.25 | 0.24 | % | 532 | 0 | 1.72 | 0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 74.00 | 0.01 | 0.23 | 0.10 | -0.12 | -54.55% | 15 | 7 | 2.02 | 0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.02 | 0.16 | 0.09 | -0.09 | -50.00% | 92 | 37 | 2.04 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 27 | 4.07 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 77.00 | 0.00 | 0.20 | 0.13 | -0.01 | -7.15% | 7 | 36 | 3.02 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 78.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 758 | 365 | 2.21 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 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 | 0.96 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 1.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.48 | 0.23 | +0.22 | +2,200.00% | 1 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.48 | 0.33 | +0.10 | +43.48% | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 14 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.87 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.72 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 1.07 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 0.00 | 0.72 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.27 | 0.01 | -0.02 | -66.67% | 3 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 0.00 | 0.77 | 0.21 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.67 | 0.11 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.55 | 0.01 | -0.03 | -75.00% | 1 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 1 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.50 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 491 | 1,293 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 30.50 | 0.01 | 0.04 | 0.09 | +0.05 | +125.00% | 3 | 834 | 3.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.27 | 0.01 | -0.02 | -66.67% | 14 | 204 | 4.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 220 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 3 | 241 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,706 | 3.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 25 | 240 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 108 | 4.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 59 | 282 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 34.50 | 0.00 | 0.47 | 0.07 | 0.00 | 0.00% | 0 | 175 | 4.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 2 | 364 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 13 | 37 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 0.02 | 0.23 | 0.08 | +0.02 | +33.34% | 31 | 178 | 2.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 104 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 0.01 | 0.05 | 0.05 | -0.03 | -37.50% | 15 | 464 | 2.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.25 | 0.06 | -0.01 | -14.29% | 30 | 353 | 3.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | -0.05 | -55.56% | 219 | 563 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.50 | 0.00 | 0.08 | 0.04 | -0.01 | -20.00% | 23 | 415 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.23 | 0.02 | -0.04 | -66.67% | 165 | 317 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.50 | 0.00 | 0.14 | 0.06 | -0.01 | -14.29% | 26 | 425 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 0.03 | 0.06 | 0.06 | -0.03 | -33.34% | 487 | 2,719 | 2.03 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.50 | 0.01 | 0.07 | 0.07 | -0.01 | -12.50% | 21 | 80 | 1.97 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.12 | 0.05 | -0.04 | -44.45% | 31 | 957 | 2.19 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.50 | 0.03 | 0.27 | 0.10 | +0.01 | +11.12% | 7 | 66 | 2.57 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.06 | 0.05 | -0.09 | -64.29% | 145 | 268 | 1.80 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.50 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 44 | 3,167 | 1.70 | -0.01 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 0.03 | 0.05 | 0.05 | -0.08 | -61.54% | 21 | 222 | 1.67 | -0.01 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.50 | 0.02 | 0.10 | 0.06 | -0.07 | -53.85% | 200 | 2,290 | 1.57 | -0.02 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 0.02 | 0.09 | 0.04 | -0.09 | -69.24% | 245 | 353 | 1.48 | -0.02 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.50 | 0.02 | 0.25 | 0.14 | -0.02 | -12.50% | 15 | 105 | 1.68 | -0.03 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 0.07 | 0.10 | 0.08 | -0.10 | -55.56% | 925 | 1,705 | 1.52 | -0.03 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.50 | 0.03 | 0.26 | 0.06 | -0.21 | -77.78% | 170 | 115 | 1.50 | -0.04 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 0.08 | 0.09 | 0.08 | -0.17 | -68.00% | 119 | 2,307 | 1.41 | -0.05 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.50 | 0.07 | 0.11 | 0.10 | -0.24 | -70.59% | 233 | 176 | 1.38 | -0.05 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 0.05 | 0.17 | 0.12 | -0.25 | -67.57% | 189 | 379 | 1.33 | -0.06 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 47.50 | 0.10 | 0.23 | 0.15 | -0.23 | -60.53% | 44 | 168 | 1.37 | -0.07 | 0.03 | -0.23 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 0.14 | 0.15 | 0.15 | -0.32 | -68.09% | 1,252 | 2,104 | 1.27 | -0.07 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.50 | 0.15 | 0.22 | 0.22 | -0.28 | -56.00% | 72 | 186 | 1.27 | -0.08 | 0.03 | -0.26 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 0.21 | 0.28 | 0.25 | -0.41 | -62.13% | 608 | 1,618 | 1.36 | -0.09 | 0.04 | -0.26 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.50 | 0.01 | 0.49 | 0.35 | -0.44 | -55.70% | 389 | 394 | 1.12 | -0.11 | 0.04 | -0.29 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 0.35 | 0.39 | 0.35 | -0.61 | -63.55% | 32,676 | 1,692 | 1.26 | -0.12 | 0.05 | -0.32 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 0.41 | 0.67 | 0.52 | -0.78 | -60.00% | 976 | 822 | 1.31 | -0.17 | 0.06 | -0.37 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 0.85 | 0.89 | 0.85 | -0.85 | -50.00% | 2,062 | 539 | 1.30 | -0.24 | 0.07 | -0.44 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 1.15 | 1.29 | 1.15 | -1.07 | -48.20% | 925 | 588 | 1.29 | -0.31 | 0.07 | -0.50 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 1.51 | 1.83 | 1.75 | -1.13 | -39.24% | 2,414 | 220 | 1.37 | -0.39 | 0.07 | -0.54 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 2.00 | 2.61 | 2.44 | -1.06 | -30.29% | 1,798 | 135 | 1.54 | -0.46 | 0.07 | -0.57 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 2.68 | 3.10 | 3.15 | -1.40 | -30.77% | 1,583 | 16 | 1.51 | -0.53 | 0.07 | -0.57 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 3.40 | 3.70 | 3.90 | -1.30 | -25.00% | 830 | 87 | 1.48 | -0.59 | 0.06 | -0.57 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 4.15 | 4.55 | 4.48 | -2.14 | -32.33% | 266 | 81 | 1.64 | -0.65 | 0.06 | -0.55 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 4.60 | 5.20 | 4.95 | -2.10 | -29.79% | 98 | 71 | 1.59 | -0.70 | 0.05 | -0.52 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 4.70 | 5.95 | 6.50 | -1.00 | -13.34% | 149 | 19 | 1.23 | -0.74 | 0.05 | -0.49 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 5.25 | 8.35 | % | 0 | 0 | 2.08 | -0.78 | 0.04 | -0.45 | 5/28/2025 3:59:48 PM EST | |||
| 62.00 | 6.60 | 8.50 | 7.70 | % | 68 | 0 | 2.51 | -0.81 | 0.04 | -0.42 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 63.00 | 7.40 | 8.85 | 8.95 | -0.25 | -2.72% | 3 | 0 | 1.45 | -0.84 | 0.03 | -0.37 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 64.00 | 8.75 | 10.55 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.09 | -0.87 | 0.03 | -0.32 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 9.65 | 10.95 | % | 0 | 0 | 2.01 | -0.89 | 0.02 | -0.28 | 5/28/2025 3:59:48 PM EST | |||
| 66.00 | 10.45 | 12.05 | 11.34 | % | 1 | 0 | 1.92 | -0.91 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 67.00 | 11.10 | 13.45 | % | 0 | 0 | 2.30 | -0.93 | 0.02 | -0.17 | 5/28/2025 3:59:48 PM EST | |||
| 68.00 | 12.35 | 14.35 | % | 0 | 0 | 2.69 | -0.94 | 0.01 | -0.14 | 5/28/2025 3:59:48 PM EST | |||
| 69.00 | 13.25 | 15.35 | % | 0 | 0 | 2.86 | -0.95 | 0.01 | -0.11 | 5/28/2025 3:59:48 PM EST | |||
| 70.00 | 13.70 | 16.25 | % | 0 | 0 | 2.87 | -0.96 | 0.01 | -0.08 | 5/28/2025 3:59:48 PM EST | |||
| 71.00 | 15.10 | 17.30 | % | 0 | 0 | 2.98 | -0.97 | 0.01 | -0.07 | 5/28/2025 3:59:48 PM EST | |||
| 72.00 | 16.25 | 18.25 | % | 0 | 0 | 3.02 | -0.98 | 0.01 | -0.05 | 5/28/2025 3:59:48 PM EST | |||
| 73.00 | 17.15 | 19.15 | % | 0 | 0 | 2.87 | -0.98 | 0.01 | -0.04 | 5/28/2025 3:59:48 PM EST | |||
| 74.00 | 18.35 | 20.10 | % | 0 | 0 | 3.72 | -0.98 | 0.00 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 75.00 | 18.85 | 21.35 | % | 0 | 0 | 3.44 | -0.99 | 0.00 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 76.00 | 20.25 | 22.05 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 77.00 | 21.55 | 23.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 78.00 | 21.20 | 23.80 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST |