Options Chain for IONQ INC COM (IONQ) - $47.62 as of 5/28/2025 4:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.55 | 33.35 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 19.00 | 28.10 | 29.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 20.00 | 27.20 | 28.15 | 24.95 | 0.00 | 0.00% | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 21.00 | 24.90 | 27.20 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 22.00 | 24.05 | 27.65 | 25.61 | 0.00 | 0.00% | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 22.50 | 23.50 | 27.10 | 22.47 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 23.00 | 23.10 | 25.15 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 23.50 | 22.45 | 24.80 | 22.50 | -0.45 | -1.97% | 1 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 24.00 | 22.05 | 24.35 | 21.43 | 0.00 | 0.00% | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 24.50 | 22.45 | 24.10 | 24.00 | +0.50 | +2.13% | 1 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 25.00 | 22.25 | 23.20 | 20.20 | 0.00 | 0.00% | 0 | 42 | 2.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 25.50 | 20.75 | 23.10 | 20.25 | 0.00 | 0.00% | 0 | 12 | 3.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 26.00 | 21.10 | 21.85 | 10.51 | 0.00 | 0.00% | 0 | 31 | 2.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:05 PM EST |
| 26.50 | 20.75 | 21.85 | 21.80 | 0.00 | 0.00% | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 27.00 | 18.80 | 21.80 | 18.25 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 27.50 | 18.95 | 20.85 | 4.39 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:05 PM EST |
| 28.00 | 18.45 | 20.20 | 18.27 | -0.08 | -0.44% | 5 | 18 | 2.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 28.50 | 18.45 | 19.75 | 14.08 | 0.00 | 0.00% | 0 | 52 | 2.18 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 29.00 | 17.60 | 18.90 | 17.22 | 0.00 | 0.00% | 0 | 92 | 2.57 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 29.50 | 17.35 | 19.25 | 16.30 | +0.74 | +4.76% | 2 | 167 | 1.99 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 30.00 | 16.80 | 18.00 | 16.48 | 0.00 | 0.00% | 0 | 54 | 2.18 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 30.50 | 16.80 | 18.80 | 15.64 | 0.00 | 0.00% | 0 | 12 | 2.00 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 31.00 | 15.90 | 17.15 | 14.91 | 0.00 | 0.00% | 0 | 29 | 2.16 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 31.50 | 15.40 | 16.45 | 14.50 | -1.20 | -7.65% | 1 | 232 | 2.09 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 32.00 | 15.30 | 16.20 | 13.85 | 0.00 | 0.00% | 0 | 55 | 2.03 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 32.50 | 13.95 | 15.85 | 12.54 | 0.00 | 0.00% | 0 | 39 | 2.01 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 33.00 | 14.35 | 15.65 | 14.10 | +0.64 | +4.76% | 4 | 87 | 1.46 | 0.98 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 33.50 | 13.40 | 14.70 | 12.83 | +1.02 | +8.64% | 1 | 4 | 2.73 | 0.97 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 34.00 | 12.30 | 14.20 | 14.00 | 0.00 | 0.00% | 0 | 289 | 1.70 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 34.50 | 12.90 | 14.20 | 13.60 | +1.02 | +8.11% | 2 | 35 | 1.55 | 0.96 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 35.00 | 12.25 | 13.20 | 10.91 | -1.21 | -9.99% | 2 | 234 | 1.79 | 0.96 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 35.50 | 11.30 | 13.05 | 10.00 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.95 | 0.01 | -0.05 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 36.00 | 11.50 | 12.60 | 11.20 | 0.00 | 0.00% | 2 | 383 | 1.43 | 0.94 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 36.50 | 10.95 | 11.65 | 9.65 | -1.55 | -13.84% | 3 | 12 | 1.46 | 0.93 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 37.00 | 9.70 | 12.15 | 10.00 | -0.33 | -3.20% | 2 | 123 | 1.41 | 0.92 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 37.50 | 9.25 | 11.50 | 11.05 | +1.45 | +15.11% | 1 | 18 | 1.27 | 0.91 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 38.00 | 9.25 | 10.85 | 9.58 | +0.16 | +1.70% | 5 | 277 | 1.16 | 0.90 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 38.50 | 8.40 | 9.80 | 8.25 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.89 | 0.02 | -0.09 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 39.00 | 8.90 | 9.65 | 7.88 | +1.31 | +19.94% | 6 | 104 | 1.25 | 0.88 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 39.50 | 7.85 | 9.10 | 7.90 | +0.45 | +6.04% | 10 | 65 | 0.99 | 0.86 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 40.00 | 7.25 | 8.50 | 8.68 | -0.42 | -4.62% | 589 | 1,462 | 0.92 | 0.85 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 40.50 | 7.65 | 9.65 | 6.55 | -2.15 | -24.72% | 183 | 5 | 1.36 | 0.83 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.00 | 7.30 | 7.55 | 7.75 | -0.15 | -1.90% | 64 | 1,017 | 1.10 | 0.81 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.50 | 6.00 | 7.35 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.79 | 0.03 | -0.14 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 42.00 | 6.25 | 6.85 | 7.00 | +0.93 | +15.33% | 14 | 115 | 1.06 | 0.78 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 42.50 | 5.50 | 6.60 | 5.80 | -0.51 | -8.09% | 1 | 6 | 0.99 | 0.76 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 43.00 | 5.90 | 6.70 | 6.50 | -0.20 | -2.99% | 21 | 112 | 1.26 | 0.74 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 43.50 | 5.25 | 6.50 | 5.38 | -0.25 | -4.44% | 6 | 6 | 1.20 | 0.72 | 0.04 | -0.17 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 44.00 | 5.25 | 5.65 | 5.80 | -0.40 | -6.46% | 32 | 191 | 1.17 | 0.69 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 44.50 | 4.90 | 6.00 | 4.87 | +0.22 | +4.74% | 7 | 35 | 1.29 | 0.67 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 45.00 | 4.60 | 5.00 | 5.35 | -0.40 | -6.96% | 348 | 842 | 1.16 | 0.65 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 45.50 | 4.45 | 4.65 | 4.90 | -0.15 | -2.97% | 151 | 53 | 1.17 | 0.63 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 46.00 | 4.20 | 4.50 | 4.20 | -0.83 | -16.51% | 334 | 250 | 1.20 | 0.61 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 46.50 | 4.00 | 4.15 | 4.10 | -0.35 | -7.87% | 110 | 163 | 1.19 | 0.59 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 47.00 | 3.75 | 3.95 | 4.10 | -0.75 | -15.47% | 508 | 514 | 1.20 | 0.56 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 47.50 | 3.55 | 3.75 | 3.90 | -0.67 | -14.67% | 239 | 55 | 1.21 | 0.54 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.00 | 3.35 | 3.50 | 3.40 | -1.00 | -22.73% | 527 | 142 | 1.22 | 0.52 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.50 | 3.10 | 3.25 | 3.45 | -0.76 | -18.06% | 176 | 97 | 1.20 | 0.50 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 49.00 | 2.88 | 3.10 | 3.03 | -0.92 | -23.30% | 100 | 120 | 1.21 | 0.48 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 49.50 | 2.66 | 2.98 | 3.35 | -0.45 | -11.85% | 59 | 99 | 1.21 | 0.46 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 50.00 | 2.56 | 2.80 | 2.70 | -0.95 | -26.03% | 9,740 | 5,605 | 1.25 | 0.44 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 51.00 | 2.29 | 2.44 | 2.58 | -0.62 | -19.38% | 95 | 223 | 1.25 | 0.40 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 52.00 | 1.88 | 2.17 | 2.30 | -0.60 | -20.69% | 186 | 158 | 1.23 | 0.36 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 53.00 | 1.62 | 2.00 | 2.10 | -0.34 | -13.94% | 44 | 93 | 1.25 | 0.33 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 54.00 | 1.58 | 1.74 | 1.82 | -0.66 | -26.62% | 203 | 74 | 1.29 | 0.29 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 55.00 | 1.43 | 1.54 | 1.50 | -0.78 | -34.22% | 2,398 | 284 | 1.31 | 0.26 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 56.00 | 1.07 | 1.48 | 1.27 | -0.52 | -29.05% | 25 | 49 | 1.30 | 0.24 | 0.03 | -0.17 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 57.00 | 1.06 | 1.20 | 1.10 | -0.74 | -40.22% | 63 | 135 | 1.31 | 0.21 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 58.00 | 0.93 | 1.24 | 1.00 | -0.53 | -34.65% | 74 | 46 | 1.37 | 0.19 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 59.00 | 0.82 | 0.97 | 1.28 | -0.22 | -14.67% | 45 | 15 | 1.34 | 0.17 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 60.00 | 0.68 | 0.86 | 0.74 | -0.57 | -43.52% | 310 | 154 | 1.34 | 0.15 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 61.00 | 0.42 | 0.89 | 0.90 | -0.19 | -17.44% | 19 | 7 | 1.33 | 0.13 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 62.00 | 0.52 | 0.61 | 0.66 | -0.09 | -12.00% | 6 | 7 | 1.33 | 0.11 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 63.00 | 0.45 | 0.54 | 0.58 | -0.39 | -40.21% | 12 | 10 | 1.33 | 0.10 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 64.00 | 0.39 | 0.47 | 0.57 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.09 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 65.00 | 0.34 | 0.41 | 0.45 | -0.34 | -43.04% | 119 | 793 | 1.35 | 0.08 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 66.00 | 0.30 | 0.36 | 0.52 | +0.07 | +15.56% | 17 | 4 | 1.36 | 0.07 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 67.00 | 0.10 | 0.32 | 0.42 | 0.00 | 0.00% | 0 | 24 | 1.28 | 0.06 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 68.00 | 0.22 | 0.28 | 0.44 | -0.08 | -15.39% | 4 | 13 | 1.37 | 0.05 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 69.00 | 0.01 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.04 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.23 | 0.23 | -0.25 | -52.09% | 79 | 85 | 1.26 | 0.04 | 0.01 | -0.05 | 5/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:05 PM EST |
| 19.00 | 0.01 | 0.02 | 0.08 | 0.00 | 0.00% | 15 | 123 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 61 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 37 | 3.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 1.16 | 0.13 | 0.00 | 0.00% | 0 | 16 | 3.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 59 | 3.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 43 | 4.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.73 | 0.44 | 0.00 | 0.00% | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 89 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.05 | 0.02 | -0.23 | -92.00% | 2 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 52 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 27.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 6 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.06 | 0.05 | -0.12 | -70.59% | 8 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 63 | 1.63 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.06 | 0.06 | -0.04 | -40.00% | 6 | 186 | 1.85 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 2 | 26 | 1.74 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | -0.07 | -50.00% | 43 | 283 | 1.57 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.27 | 0.44 | 0.00 | 0.00% | 0 | 14 | 1.84 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 31.00 | 0.05 | 0.26 | 0.09 | -0.02 | -18.19% | 3 | 230 | 1.62 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 0.84 | 0.27 | 0.00 | 0.00% | 0 | 30 | 2.31 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 32.00 | 0.01 | 0.15 | 0.09 | -0.06 | -40.00% | 10 | 102 | 1.22 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 44 | 2.18 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.11 | 0.10 | -0.10 | -50.00% | 27 | 45 | 1.21 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 33.50 | 0.03 | 0.28 | 0.11 | -0.14 | -56.00% | 9 | 22 | 1.25 | -0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 34.00 | 0.03 | 0.43 | 0.15 | -0.03 | -16.67% | 5 | 140 | 1.63 | -0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 34.50 | 0.02 | 0.43 | 0.27 | +0.03 | +12.50% | 35 | 40 | 1.28 | -0.04 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 35.00 | 0.13 | 0.33 | 0.18 | -0.06 | -25.00% | 59 | 248 | 1.30 | -0.04 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 35.50 | 0.07 | 0.45 | 0.25 | -0.01 | -3.85% | 45 | 98 | 1.30 | -0.05 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 36.00 | 0.02 | 0.46 | 0.22 | -0.14 | -38.89% | 18 | 56 | 1.17 | -0.06 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 36.50 | 0.20 | 0.34 | 0.23 | -0.09 | -28.13% | 18 | 20 | 1.17 | -0.07 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 37.00 | 0.23 | 0.30 | 0.22 | -0.17 | -43.59% | 13 | 297 | 1.13 | -0.08 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 37.50 | 0.25 | 0.34 | 0.28 | -0.19 | -40.43% | 23 | 37 | 1.10 | -0.09 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 38.00 | 0.28 | 0.53 | 0.38 | -0.17 | -30.91% | 31 | 192 | 1.15 | -0.10 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 38.50 | 0.37 | 0.45 | 0.43 | -0.21 | -32.82% | 18 | 42 | 1.11 | -0.11 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 39.00 | 0.45 | 0.52 | 0.50 | -0.18 | -26.48% | 90 | 85 | 1.11 | -0.12 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 39.50 | 0.52 | 0.60 | 0.50 | -0.30 | -37.50% | 21 | 229 | 1.11 | -0.14 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 40.00 | 0.61 | 0.68 | 0.63 | -0.27 | -30.00% | 220 | 550 | 1.11 | -0.15 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 40.50 | 0.66 | 0.99 | 1.15 | +0.13 | +12.75% | 11 | 22 | 1.15 | -0.17 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.00 | 0.63 | 0.92 | 0.88 | -0.03 | -3.30% | 97 | 516 | 1.07 | -0.19 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.50 | 0.75 | 1.09 | 0.93 | -1.17 | -55.72% | 31 | 2 | 1.09 | -0.21 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 42.00 | 0.90 | 1.17 | 1.13 | -0.37 | -24.67% | 74 | 297 | 1.08 | -0.22 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 42.50 | 1.18 | 1.33 | 1.26 | -0.70 | -35.72% | 36 | 15 | 1.12 | -0.24 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 43.00 | 1.18 | 1.60 | 1.34 | -0.50 | -27.18% | 141 | 239 | 1.11 | -0.26 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 43.50 | 1.49 | 1.66 | 1.60 | -0.73 | -31.33% | 41 | 11 | 1.12 | -0.28 | 0.04 | -0.17 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 44.00 | 1.42 | 1.97 | 1.69 | -0.63 | -27.16% | 102 | 136 | 1.10 | -0.31 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 44.50 | 1.78 | 2.06 | 2.03 | -0.85 | -29.52% | 54 | 42 | 1.11 | -0.33 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 45.00 | 1.89 | 2.37 | 2.10 | -0.54 | -20.46% | 349 | 191 | 1.12 | -0.35 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 45.50 | 2.32 | 2.51 | 2.41 | -0.60 | -19.94% | 87 | 15 | 1.15 | -0.37 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 46.00 | 2.46 | 2.74 | 2.72 | -0.88 | -24.45% | 63 | 222 | 1.14 | -0.39 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 46.50 | 2.76 | 2.98 | 2.89 | -0.61 | -17.43% | 69 | 15 | 1.15 | -0.41 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 47.00 | 2.88 | 3.95 | 3.10 | -0.80 | -20.52% | 37 | 204 | 1.25 | -0.44 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 47.50 | 2.88 | 4.00 | 3.60 | -0.50 | -12.20% | 16 | 14 | 1.17 | -0.46 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.00 | 3.80 | 3.85 | 3.83 | -1.17 | -23.40% | 31 | 106 | 1.21 | -0.48 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 48.50 | 3.45 | 4.30 | 3.86 | -1.19 | -23.57% | 16 | 32 | 1.13 | -0.50 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 49.00 | 3.75 | 4.50 | 4.20 | -1.67 | -28.45% | 86 | 12 | 1.11 | -0.52 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 49.50 | 4.30 | 4.85 | 5.25 | -0.25 | -4.55% | 15 | 5 | 1.16 | -0.54 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 50.00 | 5.00 | 5.20 | 5.15 | -0.45 | -8.04% | 137 | 322 | 1.23 | -0.56 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 51.00 | 5.70 | 5.90 | 6.05 | -1.15 | -15.98% | 45 | 11 | 1.25 | -0.60 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 52.00 | 6.30 | 7.35 | 6.60 | -1.50 | -18.52% | 4 | 2 | 1.37 | -0.64 | 0.04 | -0.20 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 53.00 | 6.20 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.67 | 0.04 | -0.20 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 54.00 | 7.95 | 8.65 | % | 0 | 0 | 1.36 | -0.71 | 0.04 | -0.19 | 5/28/2025 4:00:05 PM EST | |||
| 55.00 | 7.80 | 9.00 | 10.30 | -1.60 | -13.45% | 1 | 5 | 1.11 | -0.74 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 56.00 | 9.55 | 9.80 | 10.95 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.76 | 0.03 | -0.17 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 57.00 | 10.35 | 10.70 | % | 0 | 0 | 1.29 | -0.79 | 0.03 | -0.16 | 5/28/2025 4:00:05 PM EST | |||
| 58.00 | 11.00 | 12.35 | 13.20 | 0.00 | 0.00% | 0 | 5 | 1.41 | -0.81 | 0.03 | -0.15 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 59.00 | 12.05 | 12.85 | % | 0 | 0 | 1.34 | -0.83 | 0.03 | -0.14 | 5/28/2025 4:00:05 PM EST | |||
| 60.00 | 12.35 | 14.25 | % | 0 | 0 | 1.32 | -0.85 | 0.03 | -0.13 | 5/28/2025 4:00:05 PM EST | |||
| 61.00 | 13.30 | 14.20 | % | 0 | 0 | 1.09 | -0.87 | 0.02 | -0.12 | 5/28/2025 4:00:05 PM EST | |||
| 62.00 | 14.85 | 16.25 | 18.85 | 0.00 | 0.00% | 0 | 2 | 1.61 | -0.89 | 0.02 | -0.11 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 63.00 | 14.85 | 16.40 | 18.70 | 0.00 | 0.00% | 0 | 2 | 1.95 | -0.90 | 0.02 | -0.10 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 64.00 | 16.50 | 18.10 | 18.70 | +0.90 | +5.06% | 1 | 1 | 1.54 | -0.91 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 65.00 | 17.45 | 18.35 | % | 0 | 0 | 2.33 | -0.92 | 0.02 | -0.09 | 5/28/2025 4:00:05 PM EST | |||
| 66.00 | 17.90 | 19.20 | % | 0 | 0 | 1.68 | -0.93 | 0.01 | -0.08 | 5/28/2025 4:00:05 PM EST | |||
| 67.00 | 19.00 | 20.25 | % | 0 | 0 | 1.96 | -0.94 | 0.01 | -0.07 | 5/28/2025 4:00:05 PM EST | |||
| 68.00 | 19.95 | 21.20 | 23.85 | 0.00 | 0.00% | 0 | 20 | 1.62 | -0.95 | 0.01 | -0.06 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 69.00 | 21.05 | 22.10 | % | 0 | 0 | 2.33 | -0.96 | 0.01 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 70.00 | 21.50 | 23.10 | % | 0 | 0 | 2.48 | -0.96 | 0.01 | -0.05 | 5/28/2025 4:00:05 PM EST |