Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $35.40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 29.35 | 32.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 8.00 | 26.50 | 29.25 | % | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 9.00 | 25.50 | 28.20 | % | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.00 | 24.50 | 27.30 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.50 | 24.00 | 25.75 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 11.00 | 23.50 | 25.25 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 11.50 | 23.00 | 24.80 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.00 | 22.05 | 24.30 | 5.80 | 0.00 | 0.00% | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 22.00 | 23.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 13.00 | 21.50 | 23.30 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 13.50 | 21.00 | 22.80 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 14.00 | 20.50 | 22.40 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 14.50 | 20.00 | 21.80 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 19.50 | 20.85 | 8.75 | 0.00 | 0.00% | 0 | 23 | 3.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 15.50 | 19.00 | 20.80 | 8.68 | 0.00 | 0.00% | 0 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 17.50 | 19.75 | 19.02 | 0.00 | 0.00% | 0 | 41 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 16.50 | 18.00 | 19.30 | 6.90 | 0.00 | 0.00% | 0 | 17 | 4.05 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 16.85 | 18.95 | 15.90 | 0.00 | 0.00% | 0 | 8 | 3.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 17.00 | 18.35 | 15.96 | 0.00 | 0.00% | 0 | 31 | 3.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 16.50 | 17.85 | 12.80 | 0.00 | 0.00% | 0 | 60 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 18.50 | 16.00 | 17.25 | 18.00 | +1.12 | +6.64% | 2 | 62 | 2.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 15.65 | 17.60 | 16.50 | +4.87 | +41.88% | 10 | 66 | 3.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 19.50 | 15.00 | 16.35 | 5.70 | 0.00 | 0.00% | 0 | 16 | 2.28 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 14.50 | 15.80 | 9.54 | 0.00 | 0.00% | 0 | 58 | 2.41 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 20.50 | 13.55 | 15.80 | 4.00 | 0.00 | 0.00% | 0 | 7 | 2.56 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 21.00 | 13.50 | 14.80 | 13.50 | 0.00 | 0.00% | 0 | 74 | 2.13 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 21.50 | 13.00 | 14.90 | 2.50 | 0.00 | 0.00% | 0 | 2 | 2.57 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 12.65 | 13.95 | 13.69 | +1.33 | +10.77% | 14 | 106 | 1.97 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 12.00 | 13.40 | 13.20 | +5.00 | +60.98% | 1 | 16 | 2.05 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 23.00 | 11.60 | 12.80 | 12.00 | 0.00 | 0.00% | 0 | 230 | 1.89 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 23.50 | 11.05 | 13.00 | 12.55 | +5.33 | +73.83% | 1 | 7 | 2.08 | 0.99 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.00 | 10.65 | 11.90 | 11.98 | +0.46 | +4.00% | 4 | 235 | 1.66 | 0.99 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.50 | 10.10 | 11.35 | 8.68 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.98 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 9.85 | 10.70 | 10.10 | 0.00 | 0.00% | 11 | 188 | 1.51 | 0.97 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 25.50 | 9.20 | 10.35 | 7.67 | 0.00 | 0.00% | 0 | 47 | 1.63 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 26.00 | 7.95 | 9.80 | 7.59 | 0.00 | 0.00% | 0 | 74 | 1.50 | 0.95 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 26.50 | 6.95 | 9.25 | 3.97 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.95 | 0.02 | -0.04 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 27.00 | 7.95 | 8.90 | 8.10 | +0.10 | +1.25% | 1 | 97 | 1.35 | 0.93 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 27.50 | 7.45 | 8.40 | 8.10 | +3.70 | +84.10% | 1 | 57 | 1.33 | 0.92 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.00 | 6.45 | 7.95 | 7.50 | +0.59 | +8.54% | 3 | 607 | 1.56 | 0.91 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.50 | 6.00 | 7.55 | 6.54 | 0.00 | 0.00% | 0 | 53 | 1.36 | 0.90 | 0.03 | -0.07 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 29.00 | 5.40 | 7.60 | 6.77 | -0.03 | -0.45% | 9 | 79 | 1.28 | 0.88 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 29.50 | 5.85 | 6.50 | 6.30 | +0.78 | +14.13% | 4 | 146 | 0.99 | 0.87 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 5.45 | 6.05 | 5.14 | -1.41 | -21.53% | 63 | 306 | 0.98 | 0.85 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.00 | 4.85 | 5.50 | 4.36 | -0.24 | -5.22% | 24 | 40 | 1.12 | 0.80 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.50 | 4.50 | 5.15 | 4.70 | 0.00 | 0.00% | 0 | 34 | 1.14 | 0.78 | 0.05 | -0.11 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 32.00 | 3.85 | 4.50 | 4.50 | +0.50 | +12.50% | 39 | 491 | 1.09 | 0.75 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 33.00 | 3.60 | 3.85 | 3.36 | -0.74 | -18.05% | 127 | 286 | 1.08 | 0.69 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.00 | 3.05 | 3.35 | 3.12 | +0.02 | +0.65% | 118 | 102 | 1.15 | 0.62 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.50 | 2.56 | 3.05 | 2.94 | +0.13 | +4.63% | 8 | 71 | 1.06 | 0.59 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 2.63 | 2.81 | 2.68 | -0.40 | -12.99% | 304 | 205 | 1.14 | 0.56 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 2.09 | 2.43 | 2.61 | +0.02 | +0.78% | 507 | 76 | 1.14 | 0.50 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 37.00 | 1.84 | 2.01 | 1.99 | +0.22 | +12.43% | 244 | 56 | 1.17 | 0.44 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 38.00 | 1.64 | 1.71 | 2.08 | +0.23 | +12.44% | 111 | 30 | 1.21 | 0.38 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 39.00 | 1.16 | 1.53 | 1.47 | -0.28 | -16.00% | 63 | 153 | 1.20 | 0.34 | 0.05 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 1.11 | 1.26 | 1.22 | -0.25 | -17.01% | 1,523 | 113 | 1.25 | 0.29 | 0.05 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 0.87 | 1.25 | 1.19 | +0.04 | +3.48% | 98 | 53 | 1.29 | 0.25 | 0.05 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 42.00 | 0.81 | 0.95 | 0.90 | -0.20 | -18.19% | 37 | 15 | 1.30 | 0.21 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 43.00 | 0.51 | 0.81 | 0.98 | +0.03 | +3.16% | 63 | 7 | 1.32 | 0.18 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 44.00 | 0.57 | 0.90 | 0.94 | -0.01 | -1.06% | 45 | 16 | 1.41 | 0.15 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 0.46 | 0.68 | 0.55 | -0.31 | -36.05% | 471 | 106 | 1.38 | 0.13 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 0.43 | 0.62 | 0.60 | % | 104 | 0 | 1.43 | 0.11 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 47.00 | 0.26 | 0.63 | 0.57 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.09 | 0.02 | -0.06 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 48.00 | 0.28 | 0.48 | 0.75 | % | 1 | 0 | 1.44 | 0.08 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 49.00 | 0.22 | 0.43 | 0.75 | % | 1 | 0 | 1.45 | 0.06 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 50.00 | 0.20 | 0.69 | 0.30 | % | 5 | 0 | 1.68 | 0.05 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 51.00 | 0.19 | 0.49 | % | 0 | 0 | 1.58 | 0.05 | 0.01 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 52.00 | 0.08 | 0.74 | % | 0 | 0 | 1.62 | 0.03 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 53.00 | 0.14 | 0.29 | 0.21 | % | 16 | 0 | 1.49 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.50 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 1.67 | 0.13 | 0.00 | 0.00% | 0 | 3 | 7.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 1.46 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.46 | 0.48 | 0.00 | 0.00% | 0 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 0.01 | 1.67 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.72 | 0.01 | 0.00 | 0.00% | 0 | 12 | 6.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 13 | 5.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 1.67 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 29 | 4.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 52 | 4.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 1.47 | 0.06 | 0.00 | 0.00% | 0 | 16 | 4.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 1.52 | 1.25 | 0.00 | 0.00% | 0 | 3 | 4.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 1.67 | 1.35 | 0.00 | 0.00% | 0 | 19 | 4.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 1.48 | 0.35 | 0.00 | 0.00% | 0 | 8 | 4.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 20 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4,015 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.62 | 0.11 | 0.00 | 0.00% | 0 | 8 | 3.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 0.03 | 0.11 | 0.03 | -0.02 | -40.00% | 1 | 53 | 1.80 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.25 | 0.01 | -0.12 | -92.31% | 2 | 33 | 2.24 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.00 | 0.01 | 0.15 | 0.04 | -0.09 | -69.24% | 10 | 50 | 1.65 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.25 | 0.06 | -0.04 | -40.00% | 1 | 71 | 1.99 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,276 | 1.71 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 60 | 2.08 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 23.50 | 0.01 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 45 | 1.77 | -0.01 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.77 | 0.05 | -0.07 | -58.34% | 2 | 37 | 2.04 | -0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 357 | 1.98 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 0.08 | 0.16 | 0.15 | 0.00 | 0.00% | 61 | 168 | 1.33 | -0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.69 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.95 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 67 | 1.30 | -0.05 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 26.50 | 0.08 | 1.91 | 0.27 | 0.00 | 0.00% | 0 | 4 | 2.35 | -0.05 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 27.00 | 0.03 | 0.30 | 0.17 | -0.03 | -15.00% | 35 | 65 | 1.15 | -0.07 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 27.50 | 0.11 | 0.26 | 0.26 | -0.28 | -51.86% | 2 | 62 | 1.11 | -0.08 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.00 | 0.12 | 0.25 | 0.22 | -0.17 | -43.59% | 3 | 116 | 1.05 | -0.09 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 28.50 | 0.15 | 0.39 | 0.27 | -0.16 | -37.21% | 58 | 86 | 1.10 | -0.10 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 29.00 | 0.23 | 0.39 | 0.32 | -0.14 | -30.44% | 155 | 207 | 1.07 | -0.12 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.50 | 0.45 | -0.07 | -13.47% | 26 | 198 | 0.96 | -0.13 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 0.42 | 0.50 | 0.50 | -0.09 | -15.26% | 447 | 4,291 | 1.06 | -0.15 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.00 | 0.60 | 0.70 | 0.66 | -0.33 | -33.34% | 31 | 48 | 1.05 | -0.20 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 31.50 | 0.68 | 0.87 | 0.81 | -0.31 | -27.68% | 13 | 59 | 1.09 | -0.22 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 32.00 | 0.85 | 1.00 | 0.95 | -0.25 | -20.84% | 127 | 179 | 1.10 | -0.25 | 0.05 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 33.00 | 1.24 | 1.35 | 1.40 | -0.11 | -7.29% | 240 | 135 | 1.07 | -0.31 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.00 | 1.69 | 1.84 | 1.75 | -0.20 | -10.26% | 127 | 20 | 1.12 | -0.38 | 0.06 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 34.50 | 1.86 | 2.09 | 2.25 | +0.05 | +2.28% | 21 | 25 | 1.12 | -0.41 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 2.14 | 2.34 | 2.32 | -0.31 | -11.79% | 770 | 47 | 1.13 | -0.44 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 2.71 | 2.96 | 2.87 | -0.68 | -19.16% | 81 | 15 | 1.19 | -0.50 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 37.00 | 3.40 | 3.60 | 3.75 | % | 6 | 0 | 1.16 | -0.56 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 38.00 | 4.10 | 4.35 | 4.20 | % | 1 | 0 | 1.19 | -0.62 | 0.06 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 39.00 | 4.85 | 5.50 | 4.95 | % | 5 | 0 | 1.30 | -0.66 | 0.05 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 40.00 | 5.15 | 5.95 | 6.14 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.71 | 0.05 | -0.13 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 6.45 | 7.15 | 6.40 | -1.00 | -13.52% | 3 | 3 | 1.40 | -0.75 | 0.05 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 42.00 | 7.20 | 7.70 | 7.20 | -0.90 | -11.12% | 3 | 3 | 1.26 | -0.79 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 43.00 | 8.20 | 9.05 | 8.80 | % | 2 | 0 | 1.52 | -0.82 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 44.00 | 8.05 | 9.55 | 9.15 | % | 11 | 0 | 0.97 | -0.85 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 45.00 | 10.00 | 10.35 | 10.60 | % | 14 | 0 | 1.36 | -0.87 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 46.00 | 10.90 | 11.30 | 11.60 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.89 | 0.03 | -0.07 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 10.60 | 12.25 | % | 0 | 0 | 0.80 | -0.91 | 0.02 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 48.00 | 11.90 | 13.75 | % | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 49.00 | 13.35 | 14.50 | % | 0 | 0 | 1.32 | -0.94 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 50.00 | 14.25 | 15.60 | % | 0 | 0 | 1.94 | -0.95 | 0.01 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 51.00 | 15.05 | 16.65 | % | 0 | 0 | 1.94 | -0.95 | 0.01 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 52.00 | 15.65 | 18.25 | % | 0 | 0 | 2.50 | -0.97 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 53.00 | 16.75 | 19.00 | % | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST |