Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.10 as of 5/28/2025 5:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 30.15 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 27.00 | 25.45 | 28.15 | 14.77 | 0.00 | 0.00% | 0 | 1 | 8.71 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 27.50 | 25.05 | 27.70 | 14.45 | 0.00 | 0.00% | 0 | 1 | 8.85 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 28.00 | 24.65 | 27.00 | 19.80 | 0.00 | 0.00% | 0 | 24 | 8.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 28.50 | 24.10 | 26.65 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 29.00 | 23.55 | 25.90 | 13.00 | 0.00 | 0.00% | 0 | 7 | 7.98 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 29.50 | 23.20 | 25.70 | 12.76 | 0.00 | 0.00% | 0 | 7 | 7.96 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 30.00 | 22.75 | 25.20 | 17.65 | 0.00 | 0.00% | 0 | 1 | 7.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 30.50 | 22.20 | 24.15 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.00 | 21.50 | 24.10 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.50 | 20.00 | 23.70 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 32.00 | 20.80 | 23.20 | 10.44 | 0.00 | 0.00% | 0 | 1 | 7.10 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 32.50 | 20.30 | 22.65 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 33.00 | 19.50 | 22.25 | 20.43 | +10.99 | +116.42% | 1 | 6 | 6.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 33.50 | 19.30 | 21.60 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 34.00 | 18.50 | 21.25 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 34.50 | 18.25 | 20.65 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 35.00 | 17.70 | 20.25 | 18.34 | 0.00 | 0.00% | 0 | 7 | 6.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 35.50 | 17.25 | 19.30 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 36.00 | 16.75 | 19.10 | 15.90 | 0.00 | 0.00% | 0 | 1 | 6.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 36.50 | 15.05 | 18.75 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 37.00 | 15.65 | 17.50 | 15.19 | 0.00 | 0.00% | 0 | 3 | 5.75 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 37.50 | 14.90 | 17.75 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 38.00 | 13.80 | 17.05 | 8.27 | 0.00 | 0.00% | 0 | 8 | 5.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 38.50 | 13.40 | 16.70 | 5.11 | 0.00 | 0.00% | 0 | 7 | 5.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 39.00 | 13.90 | 16.20 | 14.00 | 0.00 | 0.00% | 0 | 72 | 5.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 39.50 | 13.35 | 15.60 | 7.86 | 0.00 | 0.00% | 0 | 55 | 4.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 40.00 | 12.85 | 14.65 | 13.14 | -0.01 | -0.08% | 3 | 262 | 4.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 40.50 | 11.30 | 14.60 | 7.65 | 0.00 | 0.00% | 0 | 243 | 4.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 41.00 | 11.85 | 14.30 | 12.17 | 0.00 | 0.00% | 0 | 239 | 4.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 41.50 | 11.30 | 13.80 | 12.12 | +0.25 | +2.11% | 1 | 70 | 4.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 42.00 | 10.10 | 13.35 | 11.65 | -0.09 | -0.77% | 61 | 301 | 4.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 42.50 | 9.10 | 12.80 | 10.85 | +0.40 | +3.83% | 14 | 63 | 4.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 43.00 | 9.65 | 12.20 | 11.10 | +0.85 | +8.30% | 53 | 844 | 4.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 43.50 | 8.10 | 11.85 | 9.94 | +0.69 | +7.46% | 1 | 67 | 4.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 44.00 | 9.20 | 11.35 | 9.35 | +0.45 | +5.06% | 4 | 318 | 3.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 44.50 | 7.90 | 10.90 | 7.62 | 0.00 | 0.00% | 0 | 12 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 45.00 | 7.80 | 10.40 | 8.81 | +0.51 | +6.15% | 155 | 1,792 | 3.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 45.50 | 7.40 | 9.90 | 8.46 | 0.00 | 0.00% | 0 | 79 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 46.00 | 6.90 | 9.45 | 7.36 | +0.16 | +2.23% | 1 | 189 | 3.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 46.50 | 5.30 | 8.95 | 6.70 | -0.40 | -5.64% | 7 | 455 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 47.00 | 5.90 | 8.45 | 6.90 | +0.70 | +11.29% | 8 | 176 | 3.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 47.50 | 4.35 | 8.00 | 6.09 | 0.00 | 0.00% | 0 | 45 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 48.00 | 4.55 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 2,060 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 48.50 | 3.95 | 7.05 | 6.15 | +4.39 | +249.44% | 1 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 49.00 | 4.00 | 6.05 | 4.59 | +0.23 | +5.28% | 29 | 83 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 49.50 | 2.59 | 6.10 | 3.50 | 0.00 | 0.00% | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 50.00 | 2.81 | 3.95 | 3.48 | +0.16 | +4.82% | 226 | 1,669 | 1.27 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 51.00 | 1.08 | 3.00 | 2.80 | +0.30 | +12.00% | 10 | 38 | 1.08 | 0.93 | 0.12 | -0.04 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 52.00 | 1.17 | 1.99 | 1.89 | +0.21 | +12.50% | 89 | 221 | 0.83 | 0.78 | 0.19 | -0.10 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 53.00 | 0.35 | 1.18 | 0.88 | +0.05 | +6.03% | 439 | 1,783 | 0.41 | 0.57 | 0.25 | -0.14 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 54.00 | 0.31 | 0.50 | 0.40 | +0.10 | +33.34% | 2,052 | 4,070 | 0.46 | 0.31 | 0.23 | -0.12 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2,422 | 11,216 | 0.26 | 0.11 | 0.13 | -0.06 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 57 | 5,929 | 0.38 | 0.03 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 0.01 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.01 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.01 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 117 | 2,253 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 62.00 | 0.00 | 0.01 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 0.01 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 28.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 0.01 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,719 | 2.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 0.01 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 29 | 2.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 31.50 | 0.00 | 0.01 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,128 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 163 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 78 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 59 | 73 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 110 | 676 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 183 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 20 | 2,373 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 35.50 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 36.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 48 | 334 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 36.50 | 0.01 | 0.28 | 0.75 | 0.00 | 0.00% | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 37.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,381 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 37.50 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 78 | 1,001 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 38.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 6 | 1,128 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 38.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 39.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 487 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 39.50 | 0.01 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 1,010 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 1,525 | 17,543 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 40.50 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 41.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 1,449 | 1,740 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 41.50 | 0.00 | 2.17 | 0.06 | -0.15 | -71.43% | 9 | 692 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 42.00 | 0.02 | 2.18 | 0.05 | 0.00 | 0.00% | 18 | 176 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 42.50 | 0.05 | 2.23 | 0.08 | -0.02 | -20.00% | 14 | 51 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 3 | 102 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 43.50 | 0.02 | 2.20 | 0.10 | 0.00 | 0.00% | 158 | 192 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 44.00 | 0.06 | 0.14 | 0.10 | -0.02 | -16.67% | 11 | 131 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 44.50 | 0.01 | 2.26 | 0.11 | -0.02 | -15.39% | 11 | 412 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 45.00 | 0.06 | 0.23 | 0.14 | -0.02 | -12.50% | 404 | 1,379 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 45.50 | 0.08 | 0.33 | 0.15 | 0.00 | 0.00% | 4 | 166 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 46.00 | 0.13 | 0.31 | 0.15 | -0.05 | -25.00% | 43 | 348 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 46.50 | 0.12 | 0.22 | 0.17 | -0.06 | -26.09% | 25 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 47.00 | 0.17 | 0.30 | 0.25 | -0.01 | -3.85% | 665 | 6,583 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 47.50 | 0.13 | 0.37 | 0.27 | 0.00 | 0.00% | 4 | 62 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 48.00 | 0.17 | 0.28 | 0.22 | -0.03 | -12.00% | 2 | 135 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 48.50 | 0.22 | 0.30 | 0.26 | +0.06 | +30.00% | 5 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 49.00 | 0.21 | 0.40 | 0.32 | +0.09 | +39.13% | 11 | 94 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 49.50 | 0.25 | 0.47 | 0.28 | +0.01 | +3.71% | 48 | 54 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 50.00 | 0.31 | 0.45 | 0.41 | +0.02 | +5.13% | 584 | 1,392 | 0.94 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 51.00 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 143 | 475 | 0.79 | -0.07 | 0.12 | -0.04 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 52.00 | 0.45 | 0.62 | 0.53 | -0.09 | -14.52% | 1,886 | 446 | 0.66 | -0.22 | 0.19 | -0.10 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 53.00 | 0.41 | 0.75 | 0.70 | -0.22 | -23.92% | 371 | 356 | 0.43 | -0.43 | 0.25 | -0.14 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 1.20 | 1.00 | -0.15 | -13.05% | 26 | 22 | 0.45 | -0.69 | 0.23 | -0.12 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 55.00 | 0.40 | 3.75 | 2.10 | 0.00 | 0.00% | 0 | 40 | 1.78 | -0.89 | 0.13 | -0.06 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 56.00 | 1.70 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.97 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 57.00 | 2.03 | 5.75 | % | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 58.00 | 3.00 | 6.75 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 59.00 | 4.00 | 7.55 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 60.00 | 5.00 | 8.55 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 61.00 | 6.00 | 9.75 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 62.00 | 7.00 | 10.75 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 63.00 | 8.00 | 11.75 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 64.00 | 9.00 | 12.75 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 65.00 | 10.00 | 13.75 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 70.00 | 15.00 | 18.75 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 75.00 | 20.00 | 23.75 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 80.00 | 25.00 | 28.75 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |