Options Chain for TEMPUS AI INC CL A (TEM) - $65.96 as of 5/28/2025 5:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.40 | 34.00 | 29.80 | 0.00 | 0.00% | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:05 PM EST |
| 25.00 | 27.30 | 29.40 | 27.34 | 0.00 | 0.00% | 0 | 1 | 7.99 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:05 PM EST |
| 30.00 | 22.60 | 24.50 | 21.80 | 0.00 | 0.00% | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:05 PM EST |
| 31.00 | 21.60 | 23.40 | 21.55 | 0.00 | 0.00% | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:05 PM EST |
| 32.00 | 20.30 | 22.50 | 14.30 | 0.00 | 0.00% | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 4:00:05 PM EST |
| 33.00 | 19.50 | 21.00 | 30.50 | 0.00 | 0.00% | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:05 PM EST |
| 34.00 | 18.60 | 20.10 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 35.00 | 17.60 | 19.10 | 27.00 | 0.00 | 0.00% | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 36.00 | 16.50 | 18.30 | 24.55 | 0.00 | 0.00% | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:05 PM EST |
| 37.00 | 15.60 | 17.40 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 38.00 | 14.30 | 16.30 | 27.00 | 0.00 | 0.00% | 0 | 5 | 3.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:05 PM EST |
| 39.00 | 13.70 | 14.70 | 16.50 | 0.00 | 0.00% | 0 | 24 | 3.40 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/28/2025 4:00:05 PM EST |
| 40.00 | 12.70 | 14.10 | 15.55 | -10.13 | -39.45% | 1 | 7 | 3.19 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.00 | 11.70 | 13.40 | 21.00 | 0.00 | 0.00% | 0 | 5 | 3.12 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 41.50 | 11.20 | 12.90 | % | 0 | 0 | 2.72 | 0.98 | 0.01 | -0.04 | 5/28/2025 4:00:05 PM EST | |||
| 42.00 | 10.40 | 11.90 | 23.70 | 0.00 | 0.00% | 0 | 6 | 2.91 | 0.98 | 0.01 | -0.04 | 5/8/2025 | 5/28/2025 4:00:05 PM EST |
| 42.50 | 10.30 | 11.30 | % | 0 | 0 | 2.67 | 0.98 | 0.01 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 43.00 | 9.90 | 11.00 | 22.00 | 0.00 | 0.00% | 0 | 56 | 2.57 | 0.97 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 43.50 | 9.30 | 10.30 | % | 0 | 0 | 2.72 | 0.96 | 0.01 | -0.09 | 5/28/2025 4:00:05 PM EST | |||
| 44.00 | 8.90 | 9.90 | 10.60 | -9.74 | -47.89% | 4 | 18 | 2.23 | 0.96 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 44.50 | 8.40 | 9.40 | % | 0 | 0 | 2.27 | 0.95 | 0.02 | -0.13 | 5/28/2025 4:00:05 PM EST | |||
| 45.00 | 8.00 | 9.00 | 8.43 | -5.87 | -41.05% | 30 | 112 | 2.29 | 0.94 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 45.50 | 7.40 | 8.50 | 8.35 | % | 5 | 0 | 2.18 | 0.93 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 46.00 | 7.00 | 7.90 | 8.58 | -7.02 | -45.00% | 1 | 46 | 2.08 | 0.92 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 46.50 | 6.60 | 9.10 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.91 | 0.03 | -0.25 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 47.00 | 6.00 | 7.90 | 7.50 | -10.38 | -58.06% | 2 | 15 | 1.98 | 0.89 | 0.03 | -0.27 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 47.50 | 6.00 | 7.60 | 8.00 | -5.50 | -40.75% | 1 | 2 | 2.28 | 0.88 | 0.04 | -0.30 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.00 | 5.60 | 6.30 | 6.00 | -7.78 | -56.46% | 23 | 26 | 1.67 | 0.86 | 0.04 | -0.31 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.50 | 4.70 | 5.40 | 5.30 | % | 30 | 0 | 1.39 | 0.84 | 0.04 | -0.34 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 49.00 | 4.70 | 5.10 | 5.00 | -11.25 | -69.24% | 15 | 20 | 1.34 | 0.82 | 0.05 | -0.36 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 49.50 | 3.60 | 5.10 | 4.70 | % | 9 | 0 | 1.59 | 0.79 | 0.05 | -0.38 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 50.00 | 3.90 | 4.40 | 4.16 | -11.72 | -73.81% | 255 | 92 | 1.42 | 0.76 | 0.06 | -0.40 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 51.00 | 2.55 | 3.70 | 3.60 | -10.70 | -74.83% | 141 | 33 | 1.41 | 0.70 | 0.07 | -0.45 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 52.00 | 2.65 | 2.90 | 2.70 | -11.60 | -81.12% | 900 | 64 | 1.31 | 0.62 | 0.08 | -0.48 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 53.00 | 2.15 | 2.45 | 2.25 | -8.95 | -79.92% | 1,251 | 59 | 1.37 | 0.54 | 0.08 | -0.51 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 54.00 | 1.70 | 1.90 | 1.77 | -11.83 | -86.99% | 1,870 | 57 | 1.31 | 0.46 | 0.08 | -0.51 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 55.00 | 1.35 | 1.50 | 1.40 | -7.90 | -84.95% | 6,193 | 307 | 1.36 | 0.39 | 0.08 | -0.50 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 56.00 | 1.05 | 1.20 | 1.10 | -11.50 | -91.27% | 2,897 | 144 | 1.39 | 0.32 | 0.07 | -0.48 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 57.00 | 0.80 | 0.95 | 0.89 | -7.71 | -89.66% | 2,982 | 137 | 1.42 | 0.26 | 0.06 | -0.44 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 58.00 | 0.60 | 0.75 | 0.67 | -6.83 | -91.07% | 3,306 | 87 | 1.40 | 0.21 | 0.06 | -0.40 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 59.00 | 0.50 | 0.65 | 0.55 | -5.45 | -90.84% | 941 | 321 | 1.42 | 0.17 | 0.05 | -0.35 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 60.00 | 0.35 | 0.45 | 0.41 | -5.94 | -93.55% | 7,664 | 985 | 1.43 | 0.14 | 0.04 | -0.31 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 61.00 | 0.30 | 0.35 | 0.33 | -5.07 | -93.89% | 2,593 | 654 | 1.47 | 0.11 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 62.00 | 0.20 | 0.35 | 0.27 | -4.27 | -94.06% | 2,718 | 904 | 1.56 | 0.09 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 63.00 | 0.20 | 0.35 | 0.25 | -3.45 | -93.25% | 1,296 | 644 | 1.65 | 0.07 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 64.00 | 0.15 | 0.25 | 0.20 | -3.00 | -93.75% | 1,078 | 337 | 1.63 | 0.07 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 65.00 | 0.10 | 0.20 | 0.10 | -2.55 | -96.23% | 8,027 | 2,331 | 1.62 | 0.06 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 66.00 | 0.10 | 0.15 | 0.12 | -2.06 | -94.50% | 1,841 | 1,859 | 1.67 | 0.05 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 67.00 | 0.05 | 0.25 | 0.12 | -1.53 | -92.73% | 533 | 946 | 1.67 | 0.05 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 68.00 | 0.05 | 0.15 | 0.10 | -1.28 | -92.76% | 519 | 1,846 | 1.75 | 0.05 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 69.00 | 0.05 | 0.15 | 0.10 | -0.98 | -90.75% | 395 | 410 | 1.85 | 0.04 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.15 | 0.06 | -0.83 | -93.26% | 2,347 | 4,358 | 1.85 | 0.03 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 71.00 | 0.05 | 0.10 | 0.06 | -0.69 | -92.00% | 832 | 977 | 1.93 | 0.03 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 71.50 | 0.05 | 0.25 | 0.09 | -0.54 | -85.72% | 36 | 69 | 2.29 | 0.02 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 72.00 | 0.05 | 0.10 | 0.05 | -0.50 | -90.91% | 615 | 999 | 2.00 | 0.02 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 73.00 | 0.05 | 0.10 | 0.05 | -0.40 | -88.89% | 148 | 1,348 | 2.17 | 0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.20 | 0.05 | -0.25 | -83.34% | 1,279 | 1,333 | 2.41 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 1,852 | 2,799 | 2.32 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 71 | 194 | 2.17 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.60 | 0.05 | -0.15 | -75.00% | 19 | 162 | 2.23 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 22 | 1,177 | 2.30 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 79.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 26 | 69 | 2.36 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.06 | -0.05 | -45.46% | 476 | 1,297 | 2.43 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 81.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 10 | 36 | 2.49 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 1,942 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 200 | 3.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 79 | 3.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 99.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 100 | 17 | 3.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.20 | 0.81 | 0.00 | 0.00% | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 445 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.15 | 0.04 | -0.09 | -69.24% | 27 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.15 | 0.05 | -0.22 | -81.49% | 3 | 31 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.15 | 0.06 | -0.19 | -76.00% | 5 | 19 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | -0.14 | -73.69% | 532 | 22 | 2.06 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 120 | 1,668 | 1.92 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 11 | 73 | 1.78 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.05 | 0.05 | % | 18 | 0 | 1.71 | -0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 42.00 | 0.05 | 0.10 | 0.05 | +0.02 | +66.67% | 197 | 105 | 1.84 | -0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | -0.03 | -23.08% | 429 | 1 | 1.76 | -0.02 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 43.00 | 0.05 | 0.10 | 0.10 | -0.19 | -65.52% | 199 | 32 | 1.57 | -0.03 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 43.50 | 0.05 | 0.20 | 0.10 | % | 27 | 0 | 1.65 | -0.04 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 44.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 148 | 22 | 1.59 | -0.04 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 44.50 | 0.10 | 0.20 | 0.13 | % | 23 | 0 | 1.57 | -0.05 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 45.00 | 0.15 | 0.20 | 0.15 | +0.07 | +87.50% | 1,410 | 153 | 1.54 | -0.06 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 45.50 | 0.15 | 0.25 | 0.15 | % | 6 | 0 | 1.52 | -0.07 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 46.00 | 0.15 | 0.25 | 0.15 | +0.04 | +36.37% | 139 | 42 | 1.43 | -0.08 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 46.50 | 0.20 | 0.35 | 0.20 | % | 62 | 0 | 1.47 | -0.09 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 47.00 | 0.25 | 0.35 | 0.30 | +0.20 | +200.00% | 273 | 30 | 1.38 | -0.11 | 0.03 | -0.27 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 47.50 | 0.30 | 0.40 | 0.33 | +0.28 | +560.00% | 88 | 1 | 1.39 | -0.12 | 0.04 | -0.30 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.00 | 0.35 | 0.50 | 0.37 | +0.32 | +640.00% | 986 | 69 | 1.39 | -0.14 | 0.04 | -0.31 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.50 | 0.45 | 0.55 | 0.45 | % | 641 | 0 | 1.38 | -0.16 | 0.04 | -0.34 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 49.00 | 0.55 | 0.60 | 0.55 | +0.40 | +266.67% | 447 | 52 | 1.33 | -0.18 | 0.05 | -0.36 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 49.50 | 0.65 | 0.75 | 0.65 | +0.50 | +333.34% | 284 | 53 | 1.36 | -0.21 | 0.05 | -0.38 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 50.00 | 0.80 | 0.85 | 0.80 | +0.77 | +2,566.67% | 8,540 | 421 | 1.31 | -0.24 | 0.06 | -0.40 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 51.00 | 1.05 | 1.10 | 1.10 | +1.05 | +2,100.00% | 1,302 | 756 | 1.31 | -0.30 | 0.07 | -0.45 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 52.00 | 1.40 | 1.55 | 1.45 | +1.35 | +1,350.00% | 2,003 | 351 | 1.32 | -0.38 | 0.08 | -0.48 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 53.00 | 1.85 | 2.00 | 1.91 | +1.81 | +1,810.00% | 2,969 | 455 | 1.31 | -0.46 | 0.08 | -0.51 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 54.00 | 2.40 | 2.65 | 2.52 | +2.42 | +2,420.00% | 3,317 | 158 | 1.35 | -0.54 | 0.08 | -0.51 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 55.00 | 3.00 | 3.20 | 3.20 | +3.07 | +2,361.54% | 6,229 | 1,788 | 1.33 | -0.61 | 0.08 | -0.50 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 56.00 | 3.70 | 4.20 | 3.64 | +3.50 | +2,500.00% | 2,977 | 622 | 1.44 | -0.68 | 0.07 | -0.48 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 57.00 | 3.90 | 4.80 | 4.56 | +4.38 | +2,433.34% | 1,871 | 388 | 1.46 | -0.74 | 0.06 | -0.44 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 58.00 | 5.20 | 6.30 | 5.40 | +5.19 | +2,471.43% | 2,048 | 757 | 1.70 | -0.79 | 0.06 | -0.40 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 59.00 | 6.00 | 7.10 | 6.11 | +5.84 | +2,162.97% | 585 | 261 | 1.79 | -0.83 | 0.05 | -0.35 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 60.00 | 7.00 | 7.40 | 7.07 | +6.67 | +1,667.50% | 1,626 | 1,339 | 1.51 | -0.86 | 0.04 | -0.31 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 61.00 | 7.90 | 8.80 | 8.01 | +7.46 | +1,356.37% | 1,460 | 1,395 | 1.85 | -0.89 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 62.00 | 8.20 | 9.30 | 8.96 | +8.23 | +1,127.40% | 296 | 383 | 1.14 | -0.91 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 63.00 | 9.50 | 10.50 | 9.90 | +8.90 | +890.00% | 148 | 259 | 2.26 | -0.93 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 64.00 | 10.60 | 11.50 | 10.96 | +9.61 | +711.86% | 1,064 | 1,061 | 1.81 | -0.93 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 65.00 | 10.90 | 12.40 | 11.70 | +9.95 | +568.58% | 2,370 | 2,532 | 1.93 | -0.94 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 66.00 | 12.40 | 13.50 | 12.40 | +10.10 | +439.13% | 84 | 121 | 2.43 | -0.95 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 67.00 | 13.00 | 14.30 | 13.02 | +10.07 | +341.36% | 63 | 190 | 2.55 | -0.95 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 68.00 | 14.30 | 15.70 | 14.50 | +11.05 | +320.29% | 42 | 114 | 2.66 | -0.95 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 69.00 | 15.40 | 16.40 | 4.40 | 0.00 | 0.00% | 0 | 21 | 2.77 | -0.96 | 0.01 | -0.12 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 70.00 | 16.10 | 17.70 | 15.80 | +10.53 | +199.81% | 18 | 50 | 2.74 | -0.97 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 71.00 | 17.40 | 18.40 | 12.20 | +5.70 | +87.70% | 12 | 11 | 2.84 | -0.97 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 71.50 | 17.90 | 18.90 | 6.20 | 0.00 | 0.00% | 0 | 3 | 3.03 | -0.98 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 72.00 | 18.20 | 19.40 | 6.10 | 0.00 | 0.00% | 0 | 2 | 2.94 | -0.98 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 73.00 | 18.90 | 20.40 | 12.80 | 0.00 | 0.00% | 0 | 2 | 3.04 | -0.99 | 0.00 | -0.03 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 74.00 | 19.70 | 21.40 | 19.60 | +10.10 | +106.32% | 1 | 1 | 3.14 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 75.00 | 21.00 | 22.70 | 13.55 | 0.00 | 0.00% | 0 | 12 | 3.96 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 76.00 | 22.30 | 23.40 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 77.00 | 22.90 | 24.30 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 78.00 | 24.10 | 25.40 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 79.00 | 24.60 | 26.40 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 80.00 | 25.70 | 27.30 | 16.00 | 0.00 | 0.00% | 0 | 4 | 4.09 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 81.00 | 27.00 | 28.40 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 82.00 | 27.80 | 29.40 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 85.00 | 31.00 | 32.50 | 17.10 | 0.00 | 0.00% | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:05 PM EST |
| 90.00 | 35.50 | 37.40 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 95.00 | 40.50 | 42.80 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 99.00 | 44.50 | 46.80 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 100.00 | 45.60 | 47.80 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 105.00 | 50.50 | 52.80 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST |