Options Chain for OKLO INC COM CL A (OKLO) - $53.57 as of 5/28/2025 5:04:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 38.75 | 42.20 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 16.00 | 37.85 | 40.70 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 17.00 | 36.75 | 39.70 | 6.82 | 0.00 | 0.00% | 0 | 1 | 6.86 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:48 PM EST |
| 18.00 | 35.80 | 38.70 | 7.89 | 0.00 | 0.00% | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 18.50 | 35.25 | 38.15 | 36.88 | +15.20 | +70.12% | 1 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 34.80 | 37.65 | 36.38 | +15.13 | +71.20% | 1 | 2 | 6.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 19.50 | 34.35 | 36.85 | 35.75 | +2.25 | +6.72% | 4 | 12 | 5.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 20.00 | 33.80 | 36.50 | 17.53 | 0.00 | 0.00% | 0 | 11 | 5.05 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 20.50 | 33.25 | 36.55 | 4.82 | 0.00 | 0.00% | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 32.75 | 36.10 | 27.54 | 0.00 | 0.00% | 0 | 9 | 5.73 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 21.50 | 32.30 | 35.20 | 5.35 | 0.00 | 0.00% | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 22.00 | 31.75 | 34.70 | 10.68 | 0.00 | 0.00% | 0 | 3 | 5.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 31.35 | 34.20 | 10.25 | 0.00 | 0.00% | 0 | 3 | 5.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 23.00 | 30.75 | 34.05 | 10.05 | 0.00 | 0.00% | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 23.50 | 30.25 | 33.80 | 12.35 | 0.00 | 0.00% | 0 | 7 | 5.10 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 29.75 | 33.20 | 25.55 | 0.00 | 0.00% | 0 | 61 | 5.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 29.25 | 32.80 | 19.48 | 0.00 | 0.00% | 0 | 33 | 4.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 29.00 | 31.10 | 21.95 | 0.00 | 0.00% | 0 | 61 | 3.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 28.25 | 31.65 | 13.60 | 0.00 | 0.00% | 0 | 29 | 4.73 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 27.80 | 30.75 | 24.80 | 0.00 | 0.00% | 0 | 57 | 4.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 27.40 | 30.15 | 24.10 | 0.00 | 0.00% | 0 | 47 | 4.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 26.90 | 28.65 | 26.55 | 0.00 | 0.00% | 0 | 55 | 3.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 26.45 | 28.75 | 28.05 | +8.75 | +45.34% | 1 | 43 | 4.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 26.65 | 27.55 | 26.95 | +3.90 | +16.92% | 4 | 92 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 25.40 | 27.95 | 10.56 | 0.00 | 0.00% | 0 | 50 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 25.35 | 26.70 | 25.47 | +0.85 | +3.46% | 1 | 114 | 2.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 24.40 | 25.75 | 24.55 | +1.14 | +4.87% | 52 | 289 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 23.30 | 24.80 | 23.49 | +3.08 | +15.10% | 4 | 71 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 22.65 | 23.80 | 22.97 | +1.37 | +6.35% | 1 | 95 | 2.34 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 21.75 | 23.10 | 6.33 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 33.00 | 21.55 | 23.45 | 23.50 | +5.50 | +30.56% | 2 | 94 | 2.43 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 33.50 | 20.70 | 23.00 | 5.88 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:48 PM EST |
| 34.00 | 20.35 | 21.90 | 20.80 | +0.95 | +4.79% | 5 | 56 | 2.35 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 34.50 | 19.95 | 21.05 | 22.00 | +16.75 | +319.05% | 2 | 32 | 2.25 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 19.70 | 20.50 | 19.25 | +0.79 | +4.28% | 2 | 178 | 2.11 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.50 | 18.70 | 20.90 | 20.00 | +14.14 | +241.30% | 1 | 2 | 2.22 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 18.60 | 20.45 | 20.00 | +2.05 | +11.43% | 2 | 104 | 1.91 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.50 | 17.85 | 19.40 | 17.11 | 0.00 | 0.00% | 0 | 18 | 2.11 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 17.85 | 19.40 | 17.43 | 0.00 | 0.00% | 0 | 206 | 1.97 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 37.50 | 17.15 | 18.45 | 17.83 | +1.83 | +11.44% | 6 | 48 | 1.92 | 0.98 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 16.60 | 17.90 | 19.03 | +3.03 | +18.94% | 4 | 108 | 1.87 | 0.98 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.50 | 16.15 | 17.10 | 15.87 | +2.87 | +22.08% | 1 | 27 | 1.85 | 0.97 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 15.70 | 17.00 | 15.40 | +0.40 | +2.67% | 1 | 108 | 1.80 | 0.97 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.50 | 15.15 | 17.25 | 14.70 | +1.20 | +8.89% | 5 | 151 | 1.81 | 0.96 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 14.90 | 15.50 | 14.56 | +0.56 | +4.00% | 62 | 506 | 1.73 | 0.96 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.50 | 14.15 | 15.45 | 15.20 | +1.54 | +11.28% | 10 | 35 | 1.71 | 0.95 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 13.70 | 15.05 | 16.70 | +3.50 | +26.52% | 3 | 64 | 1.66 | 0.95 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.50 | 13.05 | 14.40 | 9.15 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.94 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 12.75 | 14.10 | 13.43 | +5.68 | +73.29% | 3 | 56 | 1.61 | 0.93 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.50 | 12.15 | 14.05 | 12.72 | +1.75 | +15.96% | 19 | 5 | 1.56 | 0.92 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 12.05 | 13.15 | 12.60 | +1.35 | +12.00% | 91 | 78 | 1.17 | 0.92 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.50 | 11.40 | 12.75 | 11.82 | +1.57 | +15.32% | 16 | 23 | 1.51 | 0.91 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 10.95 | 12.15 | 12.00 | +1.40 | +13.21% | 6 | 63 | 1.04 | 0.90 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 10.60 | 11.00 | 10.25 | +0.60 | +6.22% | 146 | 791 | 1.16 | 0.88 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 9.65 | 10.25 | 10.58 | +1.68 | +18.88% | 3 | 81 | 1.16 | 0.85 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 9.00 | 9.40 | 10.43 | +2.13 | +25.67% | 19 | 89 | 1.31 | 0.83 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 8.30 | 8.65 | 8.50 | +0.80 | +10.39% | 23 | 146 | 1.20 | 0.80 | 0.03 | -0.18 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 7.60 | 7.95 | 7.80 | +1.06 | +15.73% | 81 | 145 | 1.20 | 0.76 | 0.03 | -0.19 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 6.90 | 7.30 | 7.03 | +0.68 | +10.71% | 847 | 944 | 1.19 | 0.73 | 0.03 | -0.20 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 6.30 | 6.65 | 6.10 | +0.46 | +8.16% | 111 | 212 | 1.21 | 0.70 | 0.03 | -0.21 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 5.80 | 6.10 | 5.95 | +0.94 | +18.77% | 164 | 1,255 | 1.23 | 0.66 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 5.30 | 5.55 | 5.40 | +0.65 | +13.69% | 776 | 156 | 1.22 | 0.62 | 0.04 | -0.23 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 4.80 | 5.10 | 4.60 | +0.25 | +5.75% | 202 | 199 | 1.26 | 0.58 | 0.04 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 4.40 | 4.55 | 4.53 | +0.57 | +14.40% | 1,695 | 793 | 1.27 | 0.55 | 0.04 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 3.80 | 4.25 | 4.07 | +0.47 | +13.06% | 364 | 265 | 1.29 | 0.51 | 0.04 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 3.55 | 3.85 | 3.85 | +0.70 | +22.23% | 497 | 195 | 1.29 | 0.48 | 0.04 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 3.25 | 3.55 | 3.15 | +0.20 | +6.78% | 288 | 189 | 1.32 | 0.45 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 2.99 | 3.25 | 3.10 | +0.40 | +14.82% | 170 | 315 | 1.33 | 0.42 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 2.70 | 2.88 | 2.84 | +0.39 | +15.92% | 6,552 | 854 | 1.31 | 0.39 | 0.03 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 2.26 | 2.74 | 2.60 | +0.39 | +17.65% | 139 | 36 | 1.38 | 0.36 | 0.03 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 62.00 | 2.28 | 2.52 | 2.15 | +0.04 | +1.90% | 91 | 31 | 1.39 | 0.34 | 0.03 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 63.00 | 2.00 | 2.32 | 2.00 | +0.18 | +9.89% | 46 | 12 | 1.41 | 0.31 | 0.03 | -0.23 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 64.00 | 1.77 | 2.16 | 2.39 | +0.48 | +25.14% | 45 | 28 | 1.40 | 0.29 | 0.03 | -0.23 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 1.75 | 1.99 | 1.81 | +0.26 | +16.78% | 433 | 259 | 1.44 | 0.27 | 0.03 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 66.00 | 1.42 | 1.70 | 1.75 | +0.41 | +30.60% | 21 | 36 | 1.43 | 0.25 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 67.00 | 1.38 | 1.71 | 1.50 | +0.28 | +22.96% | 24 | 3 | 1.45 | 0.23 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 68.00 | 1.36 | 1.60 | 1.61 | +0.32 | +24.81% | 5 | 2 | 1.50 | 0.22 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 1.18 | 1.51 | 1.80 | +0.47 | +35.34% | 4 | 23 | 1.50 | 0.20 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 1.12 | 1.30 | 1.20 | +0.20 | +20.00% | 165 | 53 | 1.51 | 0.19 | 0.02 | -0.19 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 0.89 | 1.33 | 1.33 | +0.32 | +31.69% | 6 | 31 | 1.56 | 0.17 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 0.99 | 1.10 | 1.10 | +0.22 | +25.00% | 3 | 12 | 1.53 | 0.16 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 0.92 | 1.16 | 1.02 | +0.14 | +15.91% | 30 | 41 | 1.59 | 0.15 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 0.86 | 1.08 | 1.02 | +0.28 | +37.84% | 20 | 2 | 1.60 | 0.14 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.78 | 0.99 | 0.80 | -0.02 | -2.44% | 55 | 34 | 1.61 | 0.13 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 0.72 | 0.94 | 0.91 | +0.32 | +54.24% | 75 | 1 | 1.63 | 0.12 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 77.00 | 0.65 | 0.92 | 0.84 | +0.26 | +44.83% | 3 | 1 | 1.61 | 0.11 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 78.00 | 0.57 | 0.75 | 0.74 | +0.22 | +42.31% | 422 | 180 | 1.62 | 0.10 | 0.01 | -0.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 17.00 | 0.01 | 0.65 | 0.07 | -0.24 | -77.42% | 6 | 14 | 3.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 18.00 | 0.01 | 0.65 | 0.07 | -0.01 | -12.50% | 4 | 42 | 3.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 18.50 | 0.01 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 30 | 3.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 1.22 | 0.09 | 0.00 | 0.00% | 0 | 36 | 3.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 19.50 | 0.01 | 1.22 | 0.12 | 0.00 | 0.00% | 0 | 9 | 3.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 20.00 | 0.01 | 1.22 | 0.07 | 0.00 | 0.00% | 0 | 49 | 3.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 1.23 | 0.12 | 0.00 | 0.00% | 0 | 10 | 4.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 29 | 4.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.39 | 0.02 | -0.08 | -80.00% | 10 | 136 | 3.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 0.01 | 1.24 | 0.13 | 0.00 | 0.00% | 0 | 13 | 3.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 23.00 | 0.01 | 1.24 | 0.08 | 0.00 | 0.00% | 0 | 22 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 18 | 4.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 67 | 3.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 60 | 3.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 153 | 2.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 0.00 | 0.50 | 1.72 | 0.00 | 0.00% | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 28 | 3.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 0.00 | 0.62 | 0.16 | 0.00 | 0.00% | 0 | 63 | 3.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 49 | 2.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 33 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 37 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 109 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.13 | 0.08 | +0.04 | +100.00% | 80 | 476 | 1.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 151 | 208 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.64 | 0.09 | -0.01 | -10.00% | 30 | 163 | 2.49 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 13 | 2.86 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 33.00 | 0.05 | 0.45 | 0.11 | -0.02 | -15.39% | 1 | 64 | 1.73 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 1.33 | 0.13 | 0.00 | 0.00% | 0 | 12 | 2.86 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 23 | 62 | 2.01 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 34.50 | 0.07 | 0.65 | 0.08 | -0.31 | -79.49% | 3 | 20 | 1.74 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 0.06 | 0.15 | 0.10 | -0.02 | -16.67% | 9 | 160 | 1.46 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.50 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 25 | 2.06 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 0.05 | 0.22 | 0.25 | +0.08 | +47.06% | 12 | 130 | 1.42 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.50 | 0.01 | 0.40 | 0.40 | +0.23 | +135.30% | 24 | 41 | 1.13 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 0.01 | 0.67 | 0.51 | +0.29 | +131.82% | 18 | 158 | 1.49 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.50 | 0.01 | 0.68 | 0.43 | -0.27 | -38.58% | 24 | 64 | 1.45 | -0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 0.03 | 0.51 | 0.10 | -0.10 | -50.00% | 4 | 77 | 1.40 | -0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.50 | 0.01 | 0.55 | 0.10 | -0.19 | -65.52% | 3 | 60 | 1.32 | -0.03 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 0.12 | 0.30 | 0.31 | +0.01 | +3.34% | 139 | 120 | 1.34 | -0.03 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.50 | 0.01 | 1.29 | 0.38 | 0.00 | 0.00% | 0 | 8 | 1.56 | -0.04 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 0.12 | 0.29 | 0.22 | -0.06 | -21.43% | 169 | 413 | 1.25 | -0.04 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.50 | 0.02 | 0.64 | 0.19 | -0.30 | -61.23% | 3 | 32 | 1.23 | -0.05 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 0.23 | 0.49 | 0.30 | -0.15 | -33.34% | 14 | 117 | 1.34 | -0.05 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.50 | 0.15 | 0.43 | 0.26 | -0.28 | -51.86% | 19 | 44 | 1.23 | -0.06 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 0.21 | 0.41 | 0.37 | -0.16 | -30.19% | 28 | 211 | 1.21 | -0.07 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.50 | 0.05 | 0.44 | 0.37 | -0.23 | -38.34% | 8 | 23 | 1.20 | -0.08 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 0.25 | 0.73 | 0.41 | -0.29 | -41.43% | 369 | 51 | 1.29 | -0.08 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.50 | 0.31 | 0.49 | 0.48 | -0.22 | -31.43% | 22 | 61 | 1.17 | -0.09 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 0.30 | 0.55 | 0.54 | -0.20 | -27.03% | 87 | 113 | 1.14 | -0.10 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 0.55 | 0.74 | 0.56 | -0.42 | -42.86% | 450 | 506 | 1.18 | -0.12 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 0.63 | 0.92 | 0.83 | -0.45 | -35.16% | 211 | 172 | 1.17 | -0.15 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 1.00 | 1.10 | 1.13 | -0.36 | -24.17% | 219 | 134 | 1.21 | -0.17 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 1.19 | 1.34 | 1.33 | -0.52 | -28.11% | 203 | 141 | 1.19 | -0.20 | 0.03 | -0.18 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 1.38 | 1.69 | 1.55 | -0.56 | -26.54% | 660 | 132 | 1.22 | -0.24 | 0.03 | -0.19 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 1.80 | 2.00 | 1.93 | -0.62 | -24.32% | 1,721 | 527 | 1.21 | -0.27 | 0.03 | -0.20 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 2.09 | 2.54 | 2.34 | -0.86 | -26.88% | 81 | 108 | 1.26 | -0.30 | 0.03 | -0.21 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 2.65 | 2.84 | 2.74 | -0.65 | -19.18% | 146 | 69 | 1.25 | -0.34 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 3.05 | 3.30 | 3.48 | -0.47 | -11.90% | 167 | 127 | 1.25 | -0.38 | 0.04 | -0.23 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 3.65 | 3.80 | 3.75 | -0.75 | -16.67% | 499 | 378 | 1.26 | -0.42 | 0.04 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 4.10 | 4.40 | 4.53 | -1.00 | -18.09% | 427 | 89 | 1.26 | -0.45 | 0.04 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 4.65 | 5.00 | 5.20 | -0.85 | -14.05% | 353 | 8 | 1.30 | -0.49 | 0.04 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 5.40 | 5.70 | 5.85 | -1.00 | -14.60% | 330 | 17 | 1.32 | -0.52 | 0.04 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 6.10 | 6.35 | 6.40 | -1.20 | -15.79% | 85 | 11 | 1.34 | -0.55 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 6.70 | 7.05 | 6.25 | -1.70 | -21.39% | 3 | 6 | 1.32 | -0.58 | 0.03 | -0.25 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 7.50 | 7.80 | 7.48 | -1.42 | -15.96% | 91 | 4 | 1.36 | -0.61 | 0.03 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 8.15 | 8.65 | % | 0 | 0 | 1.39 | -0.64 | 0.03 | -0.24 | 5/28/2025 3:59:48 PM EST | |||
| 62.00 | 8.05 | 9.60 | 9.00 | % | 3 | 0 | 1.43 | -0.66 | 0.03 | -0.24 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 63.00 | 9.40 | 10.35 | % | 0 | 0 | 1.35 | -0.69 | 0.03 | -0.23 | 5/28/2025 3:59:48 PM EST | |||
| 64.00 | 9.65 | 11.05 | % | 0 | 0 | 1.43 | -0.71 | 0.03 | -0.23 | 5/28/2025 3:59:48 PM EST | |||
| 65.00 | 10.35 | 12.80 | % | 0 | 0 | 1.41 | -0.73 | 0.03 | -0.22 | 5/28/2025 3:59:48 PM EST | |||
| 66.00 | 11.35 | 12.95 | 12.00 | % | 1 | 0 | 1.50 | -0.75 | 0.02 | -0.22 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 67.00 | 13.15 | 13.95 | % | 0 | 0 | 1.54 | -0.77 | 0.02 | -0.21 | 5/28/2025 3:59:48 PM EST | |||
| 68.00 | 13.10 | 14.75 | 13.00 | % | 18 | 0 | 1.55 | -0.78 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 69.00 | 14.65 | 15.85 | % | 0 | 0 | 1.54 | -0.80 | 0.02 | -0.20 | 5/28/2025 3:59:48 PM EST | |||
| 70.00 | 14.15 | 16.65 | % | 0 | 0 | 1.55 | -0.81 | 0.02 | -0.19 | 5/28/2025 3:59:48 PM EST | |||
| 71.00 | 15.90 | 17.60 | % | 0 | 0 | 1.66 | -0.83 | 0.02 | -0.18 | 5/28/2025 3:59:48 PM EST | |||
| 72.00 | 17.05 | 18.40 | % | 0 | 0 | 1.46 | -0.84 | 0.02 | -0.17 | 5/28/2025 3:59:48 PM EST | |||
| 73.00 | 17.60 | 19.35 | % | 0 | 0 | 1.64 | -0.85 | 0.02 | -0.16 | 5/28/2025 3:59:48 PM EST | |||
| 74.00 | 19.30 | 20.25 | % | 0 | 0 | 1.60 | -0.86 | 0.02 | -0.16 | 5/28/2025 3:59:48 PM EST | |||
| 75.00 | 19.50 | 21.35 | % | 0 | 0 | 1.68 | -0.87 | 0.01 | -0.15 | 5/28/2025 3:59:48 PM EST | |||
| 76.00 | 20.20 | 22.30 | % | 0 | 0 | 1.64 | -0.88 | 0.01 | -0.14 | 5/28/2025 3:59:48 PM EST | |||
| 77.00 | 21.85 | 23.25 | % | 0 | 0 | 1.50 | -0.89 | 0.01 | -0.14 | 5/28/2025 3:59:48 PM EST | |||
| 78.00 | 22.55 | 24.25 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.90 | 0.01 | -0.13 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |