Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $42.10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.80 | 27.25 | 27.50 | 0.00 | 0.00% | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 16.00 | 25.80 | 26.25 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 17.00 | 24.85 | 25.15 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 18.00 | 23.85 | 24.10 | 23.30 | -4.60 | -16.49% | 2 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.00 | 22.90 | 23.15 | 23.85 | 0.00 | 0.00% | 0 | 26 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 21.90 | 22.15 | 22.00 | -0.30 | -1.35% | 2 | 36 | 2.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 21.00 | 20.90 | 21.15 | 21.75 | 0.00 | 0.00% | 0 | 19 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 19.85 | 20.20 | 11.35 | 0.00 | 0.00% | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 23.00 | 18.95 | 19.15 | 21.10 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 24.00 | 17.85 | 18.20 | 17.95 | 0.00 | 0.00% | 0 | 23 | 2.02 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 16.95 | 17.20 | 17.63 | 0.00 | 0.00% | 0 | 17 | 1.89 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 26.00 | 15.90 | 16.15 | 15.94 | -1.05 | -6.18% | 2 | 9 | 1.87 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 27.00 | 14.90 | 15.20 | 15.74 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 28.00 | 13.90 | 14.25 | 14.57 | -1.59 | -9.84% | 1 | 25 | 1.62 | 0.98 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 29.00 | 13.00 | 13.30 | 12.85 | -1.05 | -7.56% | 2 | 53 | 1.50 | 0.97 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 12.00 | 12.25 | 12.20 | -0.56 | -4.39% | 12 | 234 | 1.39 | 0.97 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 31.00 | 11.00 | 11.20 | 10.15 | -1.88 | -15.63% | 5 | 266 | 1.35 | 0.96 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 32.00 | 10.05 | 10.30 | 10.39 | -0.57 | -5.21% | 5 | 432 | 1.23 | 0.94 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 33.00 | 9.10 | 9.40 | 9.65 | -0.17 | -1.74% | 4 | 5,124 | 1.04 | 0.93 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 34.00 | 8.20 | 8.35 | 8.38 | -0.57 | -6.37% | 30 | 353 | 1.02 | 0.91 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 7.30 | 7.40 | 7.37 | +0.42 | +6.05% | 560 | 1,052 | 0.97 | 0.89 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 36.00 | 6.40 | 6.55 | 6.55 | +0.35 | +5.65% | 64 | 1,168 | 0.96 | 0.86 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 37.00 | 5.55 | 5.70 | 5.67 | +0.47 | +9.04% | 116 | 1,297 | 0.93 | 0.83 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 38.00 | 4.80 | 4.95 | 5.00 | +0.60 | +13.64% | 131 | 1,541 | 0.92 | 0.78 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 39.00 | 4.10 | 4.20 | 4.30 | +0.30 | +7.50% | 178 | 967 | 0.93 | 0.73 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 3.45 | 3.60 | 3.53 | +0.34 | +10.66% | 632 | 2,290 | 0.92 | 0.66 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 40.50 | 3.15 | 3.25 | 3.25 | +0.30 | +10.17% | 300 | 658 | 0.92 | 0.63 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 41.00 | 2.90 | 2.96 | 2.95 | +0.31 | +11.75% | 1,035 | 838 | 0.92 | 0.60 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 41.50 | 2.65 | 2.70 | 2.68 | +0.30 | +12.61% | 1,109 | 747 | 0.92 | 0.56 | 0.07 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 42.00 | 2.41 | 2.45 | 2.44 | +0.24 | +10.91% | 1,691 | 2,269 | 0.92 | 0.53 | 0.07 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 42.50 | 2.18 | 2.23 | 2.25 | +0.27 | +13.64% | 730 | 872 | 0.92 | 0.50 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 43.00 | 1.98 | 2.02 | 2.01 | +0.22 | +12.30% | 2,052 | 1,883 | 0.92 | 0.46 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 43.50 | 1.79 | 1.83 | 1.80 | +0.21 | +13.21% | 747 | 406 | 0.93 | 0.43 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 44.00 | 1.62 | 1.65 | 1.64 | +0.21 | +14.69% | 10,930 | 5,679 | 0.93 | 0.40 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 44.50 | 1.47 | 1.50 | 1.48 | +0.17 | +12.98% | 255 | 589 | 0.93 | 0.37 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 45.00 | 1.34 | 1.35 | 1.35 | +0.16 | +13.45% | 5,806 | 4,897 | 0.94 | 0.35 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 45.50 | 1.20 | 1.24 | 1.26 | +0.22 | +21.16% | 125 | 785 | 0.95 | 0.32 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 46.00 | 1.08 | 1.12 | 1.08 | +0.07 | +6.94% | 906 | 1,520 | 0.95 | 0.29 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 46.50 | 0.97 | 1.02 | 1.00 | +0.13 | +14.95% | 113 | 252 | 0.96 | 0.27 | 0.05 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 47.00 | 0.88 | 0.91 | 0.91 | +0.13 | +16.67% | 2,003 | 1,334 | 0.96 | 0.25 | 0.05 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 47.50 | 0.80 | 0.84 | 0.85 | 0.00 | 0.00% | 841 | 498 | 0.97 | 0.23 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 48.00 | 0.72 | 0.76 | 0.73 | +0.07 | +10.61% | 441 | 1,586 | 0.98 | 0.21 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 48.50 | 0.65 | 0.70 | 0.71 | -0.01 | -1.39% | 40 | 727 | 0.99 | 0.19 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 49.00 | 0.59 | 0.63 | 0.62 | +0.08 | +14.82% | 513 | 1,317 | 1.00 | 0.18 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 49.50 | 0.54 | 0.58 | 0.56 | +0.09 | +19.15% | 31 | 521 | 1.01 | 0.16 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 50.00 | 0.49 | 0.52 | 0.52 | +0.07 | +15.56% | 2,417 | 7,011 | 1.01 | 0.15 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 51.00 | 0.41 | 0.44 | 0.45 | +0.08 | +21.63% | 74 | 456 | 1.03 | 0.13 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 52.00 | 0.35 | 0.38 | 0.38 | -0.02 | -5.00% | 80 | 1,437 | 1.06 | 0.11 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 53.00 | 0.29 | 0.33 | 0.31 | +0.02 | +6.90% | 364 | 543 | 1.08 | 0.10 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 54.00 | 0.25 | 0.28 | 0.27 | +0.03 | +12.50% | 85 | 312 | 1.10 | 0.09 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 55.00 | 0.22 | 0.24 | 0.22 | +0.03 | +15.79% | 736 | 2,170 | 1.12 | 0.08 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 56.00 | 0.19 | 0.21 | 0.22 | +0.04 | +22.23% | 61 | 909 | 1.14 | 0.07 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 57.00 | 0.16 | 0.19 | 0.15 | -0.05 | -25.00% | 25 | 508 | 1.16 | 0.06 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 58.00 | 0.15 | 0.16 | 0.18 | +0.02 | +12.50% | 36 | 1,308 | 1.19 | 0.05 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 59.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 61 | 159 | 1.21 | 0.05 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 60.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 261 | 1,822 | 1.24 | 0.04 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 61.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 18 | 78 | 1.25 | 0.04 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 62.00 | 0.09 | 0.11 | 0.12 | +0.01 | +9.10% | 2 | 160 | 1.28 | 0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 63.00 | 0.07 | 0.11 | 0.10 | +0.02 | +25.00% | 7 | 179 | 1.29 | 0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 64.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 73 | 1.33 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 65.00 | 0.06 | 0.10 | 0.09 | +0.01 | +12.50% | 25 | 279 | 1.35 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 66.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 33 | 72 | 1.36 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 67.00 | 0.05 | 0.08 | 0.06 | -0.46 | -88.47% | 2 | 7 | 1.38 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 68.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 219 | 325 | 1.39 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 69.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 47 | 182 | 1.40 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 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 | 0.01 | -0.01 | -50.00% | 2 | 1,804 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 101 | 2.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | % | 500 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 110 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 109 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,646 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,921 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 10 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 23.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 3 | 48 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 103 | 89 | 1.64 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 1,012 | 8,623 | 1.50 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 26.00 | 0.03 | 0.07 | 0.04 | -0.03 | -42.86% | 11 | 307 | 1.45 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 27.00 | 0.04 | 0.08 | 0.05 | -0.01 | -16.67% | 22 | 3,338 | 1.40 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 28.00 | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 244 | 333 | 1.30 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 11 | 173 | 1.23 | -0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 0.08 | 0.13 | 0.08 | 0.00 | 0.00% | 40 | 1,048 | 1.19 | -0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 31.00 | 0.10 | 0.12 | 0.10 | -0.01 | -9.10% | 124 | 470 | 1.12 | -0.04 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 32.00 | 0.13 | 0.15 | 0.13 | -0.01 | -7.15% | 159 | 1,396 | 1.07 | -0.06 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 33.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 73 | 4,552 | 1.03 | -0.07 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 34.00 | 0.24 | 0.25 | 0.24 | +0.01 | +4.35% | 150 | 4,442 | 1.00 | -0.09 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 0.33 | 0.35 | 0.35 | +0.02 | +6.07% | 370 | 914 | 0.98 | -0.11 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 36.00 | 0.46 | 0.47 | 0.47 | 0.00 | 0.00% | 262 | 983 | 0.96 | -0.14 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 37.00 | 0.62 | 0.64 | 0.63 | -0.06 | -8.70% | 1,594 | 1,771 | 0.94 | -0.17 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 38.00 | 0.85 | 0.86 | 0.85 | -0.07 | -7.61% | 1,144 | 1,401 | 0.93 | -0.22 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 39.00 | 1.14 | 1.15 | 1.13 | -0.11 | -8.88% | 318 | 877 | 0.92 | -0.27 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 1.48 | 1.53 | 1.48 | -0.11 | -6.92% | 1,228 | 1,854 | 0.92 | -0.34 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 40.50 | 1.68 | 1.73 | 1.66 | +0.06 | +3.75% | 274 | 799 | 0.92 | -0.37 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 41.00 | 1.89 | 1.95 | 1.91 | -0.15 | -7.29% | 496 | 344 | 0.92 | -0.40 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 41.50 | 2.14 | 2.20 | 2.17 | -0.13 | -5.66% | 725 | 644 | 0.93 | -0.44 | 0.07 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 42.00 | 2.39 | 2.46 | 2.43 | -0.04 | -1.62% | 789 | 3,419 | 0.92 | -0.47 | 0.07 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 42.50 | 2.68 | 2.74 | 2.65 | -0.25 | -8.63% | 266 | 2,910 | 0.93 | -0.50 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 43.00 | 2.97 | 3.05 | 2.82 | -0.40 | -12.43% | 226 | 4,530 | 0.93 | -0.54 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 43.50 | 3.25 | 3.35 | 3.20 | -0.35 | -9.86% | 52 | 134 | 0.93 | -0.57 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 44.00 | 3.60 | 3.70 | 3.45 | +0.25 | +7.82% | 47 | 739 | 0.94 | -0.60 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 44.50 | 3.90 | 4.05 | 4.40 | +1.16 | +35.81% | 2 | 151 | 0.94 | -0.63 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 45.00 | 4.25 | 4.40 | 3.99 | -0.21 | -5.00% | 14 | 688 | 0.94 | -0.65 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 45.50 | 4.65 | 4.80 | 4.55 | 0.00 | 0.00% | 0 | 284 | 0.95 | -0.68 | 0.06 | -0.13 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 46.00 | 5.05 | 5.15 | 4.60 | -0.20 | -4.17% | 4 | 483 | 0.96 | -0.71 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 46.50 | 5.40 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 46 | 0.96 | -0.73 | 0.05 | -0.12 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 47.00 | 5.85 | 6.00 | 5.90 | +0.50 | +9.26% | 3 | 161 | 0.97 | -0.75 | 0.05 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 47.50 | 6.25 | 6.35 | 6.75 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.77 | 0.05 | -0.11 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 48.00 | 6.70 | 6.80 | 6.50 | -0.13 | -1.97% | 17 | 360 | 0.99 | -0.79 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 48.50 | 7.05 | 7.25 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.81 | 0.04 | -0.10 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 49.00 | 7.55 | 7.70 | 6.05 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.82 | 0.04 | -0.10 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 49.50 | 7.95 | 8.15 | % | 0 | 0 | 1.01 | -0.84 | 0.04 | -0.10 | 5/28/2025 3:59:55 PM EST | |||
| 50.00 | 8.40 | 8.60 | 8.95 | +0.75 | +9.15% | 5 | 89 | 1.01 | -0.85 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 51.00 | 9.35 | 9.50 | 8.69 | +1.94 | +28.75% | 1 | 4 | 1.04 | -0.87 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 52.00 | 10.25 | 10.45 | 9.80 | 0.00 | 0.00% | 0 | 34 | 1.05 | -0.89 | 0.03 | -0.08 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 53.00 | 11.05 | 11.45 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.90 | 0.03 | -0.07 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 54.00 | 12.00 | 12.50 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.91 | 0.02 | -0.07 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 55.00 | 13.00 | 13.40 | 14.08 | 0.00 | 0.00% | 0 | 37 | 1.10 | -0.92 | 0.02 | -0.06 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 56.00 | 13.95 | 14.30 | 10.51 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.93 | 0.02 | -0.06 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 57.00 | 14.95 | 15.30 | 13.20 | 0.00 | 0.00% | 0 | 52 | 1.30 | -0.94 | 0.02 | -0.05 | 5/14/2025 | 5/28/2025 3:59:55 PM EST |
| 58.00 | 15.90 | 16.35 | 15.30 | 0.00 | 0.00% | 0 | 16 | 1.36 | -0.95 | 0.01 | -0.05 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 59.00 | 16.95 | 17.30 | 15.60 | 0.00 | 0.00% | 0 | 6 | 1.46 | -0.95 | 0.01 | -0.05 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 60.00 | 18.00 | 18.25 | 18.20 | +1.09 | +6.38% | 27 | 27 | 1.21 | -0.96 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 61.00 | 18.90 | 19.30 | 16.35 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.96 | 0.01 | -0.04 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 62.00 | 19.95 | 20.30 | % | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 63.00 | 20.85 | 21.20 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 64.00 | 21.80 | 22.35 | % | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 22.85 | 23.25 | 23.10 | % | 1 | 0 | 1.65 | -0.98 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 66.00 | 23.90 | 24.20 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 67.00 | 24.85 | 25.25 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 68.00 | 25.80 | 26.20 | % | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 69.00 | 26.85 | 27.30 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.02 | 5/28/2025 3:59:55 PM EST |