Options Chain for IONQ INC COM (IONQ) - $70.14 as of 5/29/2026 10:57:00 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.00 | 47.75 | 46.38 | 42.84 | -1.66 | -3.73% | 1.86 | 1 | 127 | 3.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 30.00 | 40.00 | 42.75 | 41.38 | 33.52 | 0.00 | 0.00% | 1.38 | 0 | 53 | 3.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 31.00 | 39.00 | 41.85 | 40.43 | 31.62 | 0.00 | 0.00% | 1.30 | 0 | 37 | 2.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 32.00 | 38.05 | 40.70 | 39.38 | 37.28 | -1.12 | -2.92% | 1.23 | 8 | 76 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 33.00 | 37.00 | 39.75 | 38.38 | 30.32 | 0.00 | 0.00% | 1.16 | 0 | 10 | 2.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 34.00 | 36.00 | 39.30 | 37.65 | 33.50 | 0.00 | 0.00% | 1.11 | 0 | 16 | 2.62 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 35.00 | 35.05 | 37.90 | 36.48 | 35.75 | +5.44 | +17.95% | 1.04 | 3 | 73 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 34.00 | 37.10 | 35.55 | 33.43 | 0.00 | 0.00% | 0.99 | 0 | 31 | 2.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 33.00 | 36.05 | 34.53 | 32.25 | +2.17 | +7.22% | 0.93 | 4 | 152 | 2.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 38.00 | 32.00 | 35.00 | 33.50 | 29.96 | 0.00 | 0.00% | 0.88 | 0 | 16 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 39.00 | 31.00 | 33.80 | 32.40 | 25.68 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 40.00 | 30.00 | 32.95 | 31.48 | 31.26 | +5.71 | +22.35% | 0.79 | 6 | 86 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 41.00 | 29.05 | 31.65 | 30.35 | 28.45 | 0.00 | 0.00% | 0.74 | 0 | 174 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 42.00 | 28.05 | 31.05 | 29.55 | 21.00 | 0.00 | 0.00% | 0.70 | 0 | 63 | 1.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 43.00 | 27.05 | 29.95 | 28.50 | 18.29 | 0.00 | 0.00% | 0.66 | 0 | 145 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 44.00 | 26.05 | 28.95 | 27.50 | 24.10 | +17.05 | +241.85% | 0.62 | 101 | 776 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.00 | 25.10 | 28.15 | 26.63 | 24.22 | -0.25 | -1.03% | 0.59 | 1 | 142 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.50 | 24.60 | 27.65 | 26.13 | % | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 46.00 | 24.15 | 26.90 | 25.53 | 23.42 | -0.79 | -3.27% | 0.56 | 1 | 131 | 1.78 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 46.50 | 23.65 | 26.60 | 25.13 | % | 0.54 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 47.00 | 23.20 | 25.85 | 24.53 | 22.00 | +6.30 | +40.13% | 0.52 | 2 | 581 | 1.79 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.50 | 22.70 | 25.55 | 24.13 | % | 0.51 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 48.00 | 22.20 | 25.20 | 23.70 | 21.54 | 0.00 | 0.00% | 0.49 | 0 | 128 | 1.51 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 48.50 | 21.70 | 24.90 | 23.30 | 22.32 | % | 0.48 | 1 | 0 | 1.66 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 49.00 | 21.25 | 24.30 | 22.78 | 14.53 | 0.00 | 0.00% | 0.46 | 0 | 232 | 1.84 | 0.97 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 49.50 | 20.75 | 23.70 | 22.23 | % | 0.45 | 0 | 0 | 1.76 | 0.97 | 0.01 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 50.00 | 20.25 | 23.30 | 21.78 | 19.52 | -0.98 | -4.78% | 0.44 | 17 | 391 | 1.39 | 0.97 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 51.00 | 19.30 | 22.45 | 20.88 | 17.35 | +1.59 | +10.09% | 0.41 | 12 | 209 | 1.40 | 0.96 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 52.00 | 18.50 | 21.60 | 20.05 | 17.81 | +3.86 | +27.67% | 0.39 | 2 | 834 | 1.37 | 0.95 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 53.00 | 17.45 | 20.10 | 18.78 | 17.33 | +0.33 | +1.95% | 0.35 | 7 | 446 | 1.48 | 0.94 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 54.00 | 16.50 | 19.45 | 17.98 | 15.81 | -1.40 | -8.14% | 0.33 | 3 | 219 | 1.32 | 0.93 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 16.40 | 18.50 | 17.45 | 15.85 | +0.44 | +2.86% | 0.32 | 12 | 591 | 1.30 | 0.92 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 56.00 | 14.70 | 17.80 | 16.25 | 14.42 | +3.45 | +31.45% | 0.29 | 22 | 187 | 1.27 | 0.91 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 57.00 | 14.15 | 16.70 | 15.43 | 12.87 | -0.88 | -6.40% | 0.27 | 11 | 1,064 | 1.41 | 0.89 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 58.00 | 13.20 | 15.80 | 14.50 | 12.34 | -1.12 | -8.33% | 0.25 | 13 | 307 | 1.22 | 0.87 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 59.00 | 12.15 | 14.75 | 13.45 | 11.82 | -1.18 | -9.08% | 0.23 | 1 | 183 | 1.28 | 0.86 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 12.80 | 13.80 | 13.30 | 12.06 | +0.31 | +2.64% | 0.22 | 16 | 572 | 1.05 | 0.84 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 61.00 | 10.80 | 13.25 | 12.03 | 11.35 | -0.15 | -1.31% | 0.20 | 18 | 73 | 1.18 | 0.82 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 62.00 | 10.80 | 12.50 | 11.65 | 9.58 | -0.94 | -8.94% | 0.19 | 12 | 647 | 1.01 | 0.80 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 63.00 | 10.40 | 12.30 | 11.35 | 8.40 | -1.65 | -16.42% | 0.18 | 11 | 555 | 1.11 | 0.77 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 64.00 | 9.10 | 11.20 | 10.15 | 8.55 | -0.15 | -1.73% | 0.16 | 49 | 376 | 1.00 | 0.75 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 8.70 | 10.35 | 9.53 | 9.05 | +0.55 | +6.48% | 0.15 | 421 | 317 | 1.02 | 0.72 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 66.00 | 8.40 | 9.55 | 8.98 | 9.08 | +0.93 | +11.42% | 0.14 | 36 | 319 | 1.04 | 0.70 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 67.00 | 7.30 | 8.95 | 8.13 | 7.60 | -0.04 | -0.53% | 0.12 | 184 | 279 | 0.99 | 0.67 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 68.00 | 7.70 | 8.40 | 8.05 | 7.45 | +0.55 | +7.98% | 0.12 | 65 | 581 | 1.09 | 0.64 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 69.00 | 7.20 | 7.60 | 7.40 | 6.25 | 0.00 | 0.00% | 0.11 | 59 | 72 | 1.07 | 0.62 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 6.65 | 7.25 | 6.95 | 6.50 | +0.35 | +5.70% | 0.10 | 117 | 433 | 1.08 | 0.59 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 71.00 | 6.10 | 6.70 | 6.40 | 5.55 | -0.45 | -7.50% | 0.09 | 37 | 136 | 1.07 | 0.56 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 72.00 | 5.65 | 6.20 | 5.93 | 5.84 | +0.20 | +3.55% | 0.08 | 113 | 92 | 1.06 | 0.53 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 73.00 | 5.20 | 5.70 | 5.45 | 5.10 | +0.01 | +0.20% | 0.07 | 62 | 99 | 1.06 | 0.51 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 74.00 | 4.75 | 5.25 | 5.00 | 4.80 | +0.16 | +3.45% | 0.07 | 91 | 89 | 1.06 | 0.48 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 4.25 | 4.85 | 4.55 | 4.65 | +0.05 | +1.09% | 0.06 | 303 | 278 | 1.05 | 0.45 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 76.00 | 3.95 | 4.45 | 4.20 | 3.66 | +0.01 | +0.28% | 0.06 | 17 | 15 | 1.05 | 0.43 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 77.00 | 3.40 | 4.15 | 3.78 | 4.00 | +0.25 | +6.67% | 0.05 | 28 | 11 | 1.04 | 0.40 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 78.00 | 3.50 | 4.00 | 3.75 | 3.30 | % | 0.05 | 17 | 0 | 1.09 | 0.38 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 79.00 | 2.96 | 3.60 | 3.28 | 2.81 | % | 0.04 | 4 | 0 | 1.06 | 0.36 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 80.00 | 2.74 | 3.25 | 3.00 | 3.00 | -0.20 | -6.25% | 0.04 | 52 | 253 | 1.06 | 0.34 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 81.00 | 2.46 | 3.10 | 2.78 | 2.08 | % | 0.03 | 5 | 0 | 1.06 | 0.32 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 82.00 | 2.18 | 2.83 | 2.51 | 2.46 | % | 0.03 | 3 | 0 | 1.06 | 0.30 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 83.00 | 2.26 | 2.83 | 2.55 | 1.85 | % | 0.03 | 1 | 0 | 1.11 | 0.28 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 84.00 | 1.84 | 2.50 | 2.17 | 1.70 | % | 0.03 | 1 | 0 | 1.07 | 0.26 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 85.00 | 1.79 | 2.26 | 2.03 | 2.07 | -0.18 | -8.00% | 0.02 | 131 | 272 | 1.08 | 0.24 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 86.00 | 1.61 | 2.32 | 1.97 | 1.68 | % | 0.02 | 6 | 0 | 1.11 | 0.23 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 87.00 | 1.35 | 2.20 | 1.78 | 1.37 | % | 0.02 | 1 | 0 | 1.11 | 0.21 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 88.00 | 1.23 | 2.04 | 1.64 | 1.31 | % | 0.02 | 62 | 0 | 1.11 | 0.20 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 89.00 | 1.13 | 1.95 | 1.54 | 1.41 | % | 0.02 | 1 | 0 | 1.12 | 0.19 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 90.00 | 1.02 | 1.50 | 1.26 | 1.32 | % | 0.01 | 5 | 0 | 1.08 | 0.18 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 91.00 | 0.93 | 1.58 | 1.26 | 1.30 | % | 0.01 | 2 | 0 | 1.11 | 0.16 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 92.00 | 0.84 | 1.50 | 1.17 | 1.01 | % | 0.01 | 12 | 0 | 1.12 | 0.15 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 95.00 | 0.66 | 1.20 | 0.93 | 0.39 | % | 0.01 | 1 | 0 | 1.14 | 0.13 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 100.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.48 | 0.08 | 0.01 | -0.08 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 0.40 | 0.57 | 0.49 | 0.35 | % | 0.00 | 8 | 0 | 1.22 | 0.06 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 464 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 158 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.59 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 98 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.63 | 0.32 | 0.31 | +0.12 | +63.16% | 0.01 | 1 | 31 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 40.00 | 0.03 | 0.23 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 18 | 396 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 42.00 | 0.03 | 0.25 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 17 | 230 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 44.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.08 | -44.45% | 0.00 | 7 | 182 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 14 | 1,514 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 46.00 | 0.10 | 0.33 | 0.22 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 106 | 1.25 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 47.00 | 0.05 | 0.37 | 0.21 | 0.23 | -0.12 | -34.29% | 0.00 | 11 | 483 | 1.17 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 48.00 | 0.11 | 0.31 | 0.21 | 0.27 | -0.03 | -10.00% | 0.00 | 18 | 279 | 1.15 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 49.00 | 0.11 | 0.36 | 0.24 | 0.25 | -0.05 | -16.67% | 0.00 | 15 | 120 | 1.12 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.50 | 0.12 | 0.34 | 0.23 | 0.25 | % | 0.00 | 1 | 0 | 1.10 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 50.00 | 0.24 | 0.37 | 0.31 | 0.30 | -0.13 | -30.24% | 0.01 | 63 | 442 | 1.15 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 51.00 | 0.19 | 0.43 | 0.31 | 0.32 | -0.16 | -33.34% | 0.01 | 30 | 42 | 1.09 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 52.00 | 0.27 | 0.53 | 0.40 | 0.47 | -0.12 | -20.34% | 0.01 | 35 | 82 | 1.10 | -0.05 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 53.00 | 0.30 | 0.60 | 0.45 | 0.56 | -0.23 | -29.12% | 0.01 | 41 | 201 | 1.08 | -0.06 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 54.00 | 0.39 | 0.70 | 0.55 | 0.67 | -0.18 | -21.18% | 0.01 | 10 | 41 | 1.08 | -0.07 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 0.60 | 0.84 | 0.72 | 0.72 | -0.10 | -12.20% | 0.01 | 88 | 139 | 1.11 | -0.08 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 56.00 | 0.59 | 1.00 | 0.80 | 0.80 | -0.37 | -31.63% | 0.01 | 14 | 648 | 1.08 | -0.09 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 57.00 | 0.73 | 1.05 | 0.89 | 0.98 | -0.26 | -20.97% | 0.02 | 24 | 48 | 1.06 | -0.11 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 58.00 | 0.82 | 1.28 | 1.05 | 1.02 | -0.36 | -26.09% | 0.02 | 700 | 113 | 1.05 | -0.13 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 59.00 | 0.98 | 1.48 | 1.23 | 1.33 | -0.51 | -27.72% | 0.02 | 12 | 33 | 1.05 | -0.14 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 1.24 | 1.59 | 1.42 | 1.24 | -0.52 | -29.55% | 0.02 | 92 | 90 | 1.05 | -0.16 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 61.00 | 1.43 | 1.72 | 1.58 | 1.44 | -0.66 | -31.43% | 0.03 | 35 | 58 | 1.04 | -0.18 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 62.00 | 1.67 | 1.97 | 1.82 | 1.88 | -0.52 | -21.67% | 0.03 | 55 | 24 | 1.03 | -0.20 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 63.00 | 1.85 | 2.29 | 2.07 | 2.63 | -0.11 | -4.02% | 0.03 | 3 | 35 | 1.02 | -0.23 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 64.00 | 2.10 | 2.61 | 2.36 | 2.53 | -0.72 | -22.16% | 0.04 | 53 | 50 | 1.02 | -0.25 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 2.50 | 2.97 | 2.74 | 2.86 | -0.88 | -23.53% | 0.04 | 74 | 72 | 1.03 | -0.28 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 66.00 | 2.86 | 3.55 | 3.21 | 3.95 | -0.35 | -8.14% | 0.05 | 1 | 46 | 1.05 | -0.30 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 67.00 | 3.25 | 3.95 | 3.60 | 4.54 | +0.19 | +4.37% | 0.05 | 101 | 15 | 1.05 | -0.33 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 68.00 | 3.65 | 4.40 | 4.03 | 4.40 | -0.50 | -10.21% | 0.06 | 125 | 9 | 1.05 | -0.36 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 69.00 | 4.05 | 4.80 | 4.43 | 5.30 | -0.60 | -10.17% | 0.06 | 324 | 8 | 1.04 | -0.38 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 4.45 | 5.15 | 4.80 | 5.20 | -1.40 | -21.22% | 0.07 | 15 | 33 | 1.02 | -0.41 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 71.00 | 4.90 | 5.80 | 5.35 | 5.74 | -1.46 | -20.28% | 0.08 | 11 | 10 | 1.03 | -0.44 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 72.00 | 5.80 | 6.05 | 5.93 | 5.95 | -1.46 | -19.71% | 0.08 | 6 | 11 | 1.04 | -0.47 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 73.00 | 5.95 | 6.95 | 6.45 | 8.50 | -0.15 | -1.74% | 0.09 | 1 | 18 | 1.03 | -0.49 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 74.00 | 6.50 | 7.55 | 7.03 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.03 | -0.52 | 0.03 | -0.20 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 7.10 | 8.80 | 7.95 | 9.25 | -0.42 | -4.35% | 0.11 | 18 | 49 | 1.09 | -0.55 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 76.00 | 7.70 | 8.75 | 8.23 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.02 | -0.57 | 0.03 | -0.20 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 77.00 | 8.40 | 9.45 | 8.93 | % | 0.12 | 0 | 0 | 1.03 | -0.60 | 0.03 | -0.20 | 5/29/2026 3:59:54 PM EST | |||
| 78.00 | 8.85 | 11.25 | 10.05 | % | 0.13 | 0 | 0 | 1.11 | -0.62 | 0.03 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 79.00 | 9.70 | 12.00 | 10.85 | % | 0.14 | 0 | 0 | 1.13 | -0.64 | 0.03 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 80.00 | 10.35 | 12.75 | 11.55 | 13.07 | 0.00 | 0.00% | 0.14 | 0 | 207 | 1.12 | -0.66 | 0.02 | -0.19 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 81.00 | 11.15 | 13.50 | 12.33 | % | 0.15 | 0 | 0 | 1.13 | -0.68 | 0.02 | -0.18 | 5/29/2026 3:59:54 PM EST | |||
| 82.00 | 11.95 | 14.30 | 13.13 | % | 0.16 | 0 | 0 | 1.14 | -0.70 | 0.02 | -0.18 | 5/29/2026 3:59:54 PM EST | |||
| 83.00 | 12.70 | 15.10 | 13.90 | % | 0.17 | 0 | 0 | 1.14 | -0.72 | 0.02 | -0.17 | 5/29/2026 3:59:54 PM EST | |||
| 84.00 | 13.10 | 16.15 | 14.63 | % | 0.17 | 0 | 0 | 1.11 | -0.74 | 0.02 | -0.17 | 5/29/2026 3:59:54 PM EST | |||
| 85.00 | 14.30 | 16.80 | 15.55 | 17.12 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.15 | -0.76 | 0.02 | -0.17 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 86.00 | 14.70 | 17.85 | 16.28 | % | 0.19 | 0 | 0 | 1.09 | -0.77 | 0.02 | -0.16 | 5/29/2026 3:59:54 PM EST | |||
| 87.00 | 16.05 | 18.55 | 17.30 | % | 0.20 | 0 | 0 | 1.17 | -0.79 | 0.02 | -0.16 | 5/29/2026 3:59:54 PM EST | |||
| 88.00 | 16.85 | 19.40 | 18.13 | % | 0.21 | 0 | 0 | 1.17 | -0.80 | 0.02 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 89.00 | 17.70 | 20.45 | 19.08 | % | 0.21 | 0 | 0 | 1.19 | -0.81 | 0.02 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 90.00 | 18.15 | 21.20 | 19.68 | % | 0.22 | 0 | 0 | 1.49 | -0.82 | 0.02 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 91.00 | 19.00 | 22.20 | 20.60 | % | 0.23 | 0 | 0 | 1.12 | -0.84 | 0.02 | -0.13 | 5/29/2026 3:59:54 PM EST | |||
| 92.00 | 20.50 | 23.05 | 21.78 | % | 0.24 | 0 | 0 | 1.17 | -0.85 | 0.01 | -0.13 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 23.00 | 25.85 | 24.43 | % | 0.26 | 0 | 0 | 1.64 | -0.87 | 0.01 | -0.11 | 5/29/2026 3:59:54 PM EST | |||
| 100.00 | 27.40 | 30.60 | 29.00 | % | 0.29 | 0 | 0 | 1.73 | -0.92 | 0.01 | -0.08 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 32.50 | 35.40 | 33.95 | % | 0.32 | 0 | 0 | 1.85 | -0.94 | 0.01 | -0.07 | 5/29/2026 3:59:54 PM EST |