Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $35.40 as of 5/28/2025 5:16:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 32.95 | 36.20 | 31.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 2.00 | 32.55 | 35.20 | 30.44 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 3.00 | 31.60 | 34.20 | 29.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 4.00 | 30.55 | 33.10 | 28.69 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 5.00 | 29.55 | 32.20 | 30.25 | +18.22 | +151.46% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 6.00 | 28.95 | 31.00 | 29.20 | 0.00 | 0.00% | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 7.00 | 27.55 | 30.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 8.00 | 26.55 | 29.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 9.00 | 25.60 | 28.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.00 | 24.55 | 27.20 | 19.88 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 10.50 | 24.10 | 25.80 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:49 PM EST |
| 11.00 | 23.55 | 25.30 | 24.68 | % | 2 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 11.50 | 23.15 | 24.90 | 24.28 | % | 2 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 12.00 | 22.60 | 24.30 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.50 | 22.10 | 24.30 | % | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 13.00 | 21.80 | 23.30 | 22.85 | +12.85 | +128.50% | 2 | 2 | 8.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 13.50 | 21.20 | 22.75 | 22.45 | % | 2 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 14.00 | 20.95 | 21.85 | 8.85 | 0.00 | 0.00% | 0 | 8 | 7.84 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:49 PM EST |
| 14.50 | 20.10 | 22.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 20.10 | 20.75 | 19.91 | 0.00 | 0.00% | 0 | 28 | 7.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 15.50 | 19.45 | 20.45 | 6.50 | 0.00 | 0.00% | 0 | 12 | 7.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 19.05 | 19.60 | 13.18 | 0.00 | 0.00% | 0 | 29 | 6.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 16.50 | 18.65 | 19.25 | 13.05 | 0.00 | 0.00% | 0 | 40 | 6.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 18.20 | 18.65 | 17.26 | 0.00 | 0.00% | 0 | 76 | 5.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 17.65 | 18.20 | 11.83 | 0.00 | 0.00% | 0 | 112 | 7.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 17.15 | 17.70 | 15.15 | 0.00 | 0.00% | 0 | 251 | 5.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 18.50 | 16.60 | 17.20 | 11.82 | 0.00 | 0.00% | 0 | 57 | 5.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 16.15 | 16.80 | 17.09 | +6.19 | +56.79% | 1 | 167 | 5.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 19.50 | 15.60 | 16.25 | 14.95 | 0.00 | 0.00% | 0 | 25 | 5.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 15.15 | 15.70 | 15.77 | +1.32 | +9.14% | 21 | 308 | 4.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 20.50 | 14.65 | 15.30 | 15.55 | +7.39 | +90.57% | 5 | 72 | 4.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.00 | 13.70 | 14.65 | 15.03 | +0.92 | +6.52% | 2 | 166 | 4.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.50 | 13.35 | 14.10 | 13.10 | 0.00 | 0.00% | 0 | 74 | 4.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 13.20 | 13.75 | 14.10 | +2.79 | +24.67% | 1 | 214 | 3.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 12.65 | 13.05 | 12.65 | +4.45 | +54.27% | 10 | 84 | 2.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 23.00 | 12.20 | 12.70 | 11.95 | -0.52 | -4.17% | 18 | 377 | 3.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 23.50 | 11.65 | 12.25 | 12.75 | +1.79 | +16.34% | 2 | 73 | 3.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.00 | 11.20 | 11.65 | 11.00 | -0.20 | -1.79% | 2 | 953 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.50 | 10.75 | 11.15 | 8.23 | 0.00 | 0.00% | 0 | 100 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 10.20 | 10.55 | 10.60 | +0.08 | +0.76% | 34 | 691 | 3.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 25.50 | 9.65 | 10.25 | 10.23 | +1.18 | +13.04% | 3 | 177 | 2.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 26.00 | 9.15 | 10.45 | 10.23 | +1.07 | +11.69% | 11 | 193 | 3.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 26.50 | 8.70 | 9.10 | 9.20 | +1.20 | +15.00% | 5 | 97 | 2.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 27.00 | 8.15 | 8.65 | 8.00 | -0.14 | -1.72% | 27 | 173 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 27.50 | 7.70 | 9.25 | 8.80 | +1.90 | +27.54% | 2 | 158 | 2.32 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.00 | 7.30 | 7.55 | 7.05 | +0.45 | +6.82% | 202 | 555 | 2.02 | 0.99 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.50 | 6.70 | 7.10 | 6.89 | +0.19 | +2.84% | 11 | 221 | 2.18 | 0.99 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 29.00 | 6.25 | 6.75 | 6.53 | +0.98 | +17.66% | 136 | 476 | 1.91 | 0.98 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 29.50 | 5.60 | 6.50 | 5.90 | +0.30 | +5.36% | 45 | 190 | 1.47 | 0.97 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 4.40 | 6.75 | 5.75 | +0.06 | +1.06% | 421 | 1,593 | 1.35 | 0.95 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 30.50 | 4.75 | 5.30 | 4.95 | -0.20 | -3.89% | 36 | 312 | 1.72 | 0.94 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.00 | 4.35 | 4.70 | 5.07 | +0.22 | +4.54% | 176 | 987 | 1.48 | 0.92 | 0.05 | -0.15 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.50 | 3.80 | 4.15 | 4.32 | -0.03 | -0.69% | 116 | 393 | 1.10 | 0.90 | 0.06 | -0.18 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 32.00 | 3.35 | 3.70 | 3.36 | -0.64 | -16.00% | 35 | 106 | 1.20 | 0.87 | 0.07 | -0.21 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 33.00 | 2.64 | 2.90 | 2.50 | -0.75 | -23.08% | 1,597 | 3,044 | 1.20 | 0.80 | 0.10 | -0.25 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.00 | 1.90 | 2.42 | 1.98 | -0.56 | -22.05% | 178 | 404 | 1.31 | 0.69 | 0.12 | -0.30 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.50 | 1.52 | 2.23 | 1.60 | -0.66 | -29.21% | 224 | 400 | 1.34 | 0.63 | 0.12 | -0.32 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 1.29 | 1.54 | 1.50 | -0.50 | -25.00% | 859 | 644 | 1.15 | 0.57 | 0.12 | -0.33 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 0.73 | 1.10 | 1.00 | -0.59 | -37.11% | 1,035 | 527 | 1.11 | 0.45 | 0.12 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 37.00 | 0.61 | 0.80 | 0.71 | -0.57 | -44.54% | 2,427 | 1,110 | 1.26 | 0.35 | 0.10 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 38.00 | 0.47 | 0.65 | 0.59 | -0.40 | -40.41% | 703 | 181 | 1.40 | 0.28 | 0.08 | -0.32 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 39.00 | 0.36 | 0.52 | 0.33 | -0.40 | -54.80% | 522 | 542 | 1.49 | 0.21 | 0.07 | -0.29 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 0.28 | 0.52 | 0.35 | -0.30 | -46.16% | 863 | 1,448 | 1.67 | 0.17 | 0.06 | -0.26 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 0.20 | 0.29 | 0.28 | -0.25 | -47.17% | 84 | 147 | 1.62 | 0.13 | 0.05 | -0.22 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 42.00 | 0.15 | 0.23 | 0.19 | -0.09 | -32.15% | 76 | 115 | 1.69 | 0.10 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 43.00 | 0.04 | 0.18 | 0.19 | -0.04 | -17.40% | 208 | 195 | 1.62 | 0.08 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 44.00 | 0.08 | 0.19 | 0.30 | -0.13 | -30.24% | 11 | 39 | 1.92 | 0.05 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 0.03 | 0.29 | 0.12 | -0.13 | -52.00% | 52 | 227 | 2.45 | 0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.23 | 0.07 | -0.06 | -46.16% | 27 | 26 | 2.46 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 0.02 | 0.18 | 0.11 | -0.07 | -38.89% | 109 | 623 | 2.23 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 48.00 | 0.01 | 0.20 | 0.15 | % | 1 | 0 | 2.14 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 49.00 | 0.02 | 0.75 | 0.03 | % | 21 | 0 | 2.91 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 51.00 | 0.00 | 2.14 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.06 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.98 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.13 | 0.24 | +0.12 | +100.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 1.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 1.03 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.42 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 1.27 | 1.28 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.87 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 1 | 4,185 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 187 | 5.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.15 | 0.13 | +0.12 | +1,200.00% | 11 | 67 | 4.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 6 | 180 | 3.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.32 | 0.06 | +0.04 | +200.00% | 1 | 211 | 4.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 321 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.30 | 0.08 | -0.02 | -20.00% | 10 | 80 | 4.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,695 | 3.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 141 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 3 | 365 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.29 | 0.06 | +0.01 | +20.00% | 6 | 74 | 3.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | +0.01 | +50.00% | 15 | 559 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 42 | 5.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 119 | 277 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.19 | 0.07 | -0.01 | -12.50% | 1 | 104 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.07 | 0.11 | +0.04 | +57.15% | 122 | 430 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.09 | 0.04 | -0.03 | -42.86% | 40 | 178 | 1.89 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.00 | 0.03 | 0.12 | 0.03 | -0.04 | -57.15% | 15 | 328 | 1.79 | -0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.50 | 0.05 | 0.17 | 0.05 | -0.05 | -50.00% | 18 | 136 | 1.63 | -0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 29.00 | 0.02 | 0.12 | 0.05 | 0.00 | 0.00% | 29 | 560 | 1.53 | -0.02 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 29.50 | 0.06 | 0.18 | 0.07 | -0.05 | -41.67% | 78 | 2,082 | 1.72 | -0.03 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 0.07 | 0.11 | 0.08 | -0.02 | -20.00% | 463 | 841 | 1.43 | -0.05 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 30.50 | 0.03 | 0.17 | 0.13 | -0.05 | -27.78% | 49 | 436 | 1.34 | -0.06 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.00 | 0.09 | 0.13 | 0.10 | -0.12 | -54.55% | 771 | 546 | 1.26 | -0.08 | 0.05 | -0.15 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.50 | 0.04 | 0.16 | 0.14 | -0.16 | -53.34% | 307 | 476 | 1.14 | -0.10 | 0.06 | -0.18 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 32.00 | 0.14 | 0.21 | 0.18 | -0.06 | -25.00% | 662 | 396 | 1.17 | -0.13 | 0.07 | -0.21 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 33.00 | 0.30 | 0.40 | 0.37 | -0.21 | -36.21% | 713 | 1,084 | 1.17 | -0.20 | 0.10 | -0.25 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.00 | 0.50 | 0.85 | 0.62 | -0.28 | -31.12% | 403 | 210 | 1.26 | -0.31 | 0.12 | -0.30 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.50 | 0.74 | 1.05 | 0.82 | -0.32 | -28.07% | 278 | 36 | 1.25 | -0.37 | 0.12 | -0.32 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 1.01 | 1.15 | 1.05 | -0.45 | -30.00% | 1,241 | 410 | 1.23 | -0.43 | 0.12 | -0.33 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 1.46 | 1.73 | 2.00 | -0.45 | -18.37% | 832 | 22 | 1.18 | -0.55 | 0.12 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 37.00 | 2.26 | 2.60 | 2.33 | -0.85 | -26.73% | 444 | 3 | 1.39 | -0.65 | 0.10 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 38.00 | 3.05 | 3.25 | 2.89 | -0.76 | -20.83% | 40 | 17 | 1.37 | -0.72 | 0.08 | -0.32 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 39.00 | 3.90 | 5.45 | 4.40 | 0.00 | 0.00% | 0 | 24 | 1.98 | -0.79 | 0.07 | -0.29 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 4.35 | 5.60 | 4.55 | -1.10 | -19.47% | 4 | 5 | 1.84 | -0.83 | 0.06 | -0.26 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 5.20 | 5.95 | % | 0 | 0 | 1.90 | -0.87 | 0.05 | -0.22 | 5/28/2025 3:59:49 PM EST | |||
| 42.00 | 6.10 | 7.30 | % | 0 | 0 | 2.54 | -0.90 | 0.04 | -0.19 | 5/28/2025 3:59:49 PM EST | |||
| 43.00 | 7.30 | 8.30 | 7.88 | % | 16 | 0 | 2.36 | -0.92 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 44.00 | 8.25 | 9.20 | % | 0 | 0 | 3.15 | -0.95 | 0.02 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 45.00 | 9.30 | 10.00 | 10.37 | 0.00 | 0.00% | 0 | 2 | 3.20 | -0.97 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 10.10 | 11.20 | % | 0 | 0 | 3.45 | -0.98 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 47.00 | 11.25 | 12.15 | % | 0 | 0 | 2.83 | -0.98 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 48.00 | 12.10 | 13.40 | % | 0 | 0 | 4.23 | -0.98 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 49.00 | 13.25 | 14.10 | % | 0 | 0 | 3.53 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 50.00 | 14.25 | 15.30 | 14.63 | % | 54 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 51.00 | 15.15 | 16.05 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 52.00 | 16.05 | 17.15 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 53.00 | 16.85 | 18.80 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |