Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $29.49 as of 5/29/2026 1:15:43 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 18.00 | 21.25 | 19.63 | 11.15 | 0.00 | 0.00% | 1.96 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:44 PM EST |
| 11.00 | 17.00 | 20.25 | 18.63 | 17.65 | +0.83 | +4.94% | 1.69 | 2 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 12.00 | 16.00 | 19.25 | 17.63 | % | 1.47 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 13.00 | 15.00 | 18.25 | 16.63 | % | 1.28 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 13.50 | 15.05 | 17.75 | 16.40 | 15.69 | % | 1.21 | 2 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 14.00 | 14.20 | 17.25 | 15.73 | 15.80 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 14.50 | 13.55 | 16.40 | 14.98 | 13.08 | 0.00 | 0.00% | 1.03 | 0 | 38 | 3.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 15.00 | 13.05 | 16.35 | 14.70 | 12.88 | 0.00 | 0.00% | 0.98 | 0 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 15.50 | 12.90 | 15.20 | 14.05 | 12.07 | 0.00 | 0.00% | 0.91 | 0 | 40 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 16.00 | 12.55 | 14.60 | 13.58 | 13.22 | 0.00 | 0.00% | 0.85 | 0 | 26 | 2.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 16.50 | 11.85 | 14.35 | 13.10 | 13.13 | +8.51 | +184.20% | 0.79 | 11 | 19 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 17.00 | 11.05 | 14.20 | 12.63 | 10.67 | 0.00 | 0.00% | 0.74 | 0 | 29 | 3.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 17.50 | 11.90 | 13.45 | 12.68 | 11.41 | +0.08 | +0.71% | 0.72 | 1 | 67 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 18.00 | 10.55 | 12.65 | 11.60 | 11.75 | +2.47 | +26.62% | 0.64 | 13 | 48 | 2.17 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 18.50 | 9.75 | 12.25 | 11.00 | 11.60 | 0.00 | 0.00% | 0.59 | 0 | 135 | 2.33 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 19.00 | 9.90 | 11.70 | 10.80 | 10.73 | -0.17 | -1.56% | 0.57 | 3 | 80 | 2.09 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 19.50 | 9.85 | 11.05 | 10.45 | 10.07 | +1.57 | +18.48% | 0.54 | 6 | 97 | 1.95 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 20.00 | 8.50 | 11.05 | 9.78 | 9.83 | +0.24 | +2.51% | 0.49 | 6 | 120 | 2.30 | 0.97 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 20.50 | 7.85 | 10.50 | 9.18 | 7.83 | +0.82 | +11.70% | 0.45 | 1 | 64 | 2.16 | 0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 21.00 | 7.40 | 9.70 | 8.55 | 8.42 | -0.34 | -3.89% | 0.41 | 2 | 2,013 | 1.82 | 0.95 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 21.50 | 8.00 | 9.20 | 8.60 | 7.31 | -1.19 | -14.00% | 0.40 | 2 | 100 | 1.73 | 0.94 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 22.00 | 6.65 | 8.80 | 7.73 | 7.35 | +1.65 | +28.95% | 0.35 | 1 | 107 | 1.73 | 0.93 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 22.50 | 7.45 | 8.45 | 7.95 | 6.44 | -0.06 | -0.93% | 0.35 | 5 | 146 | 1.75 | 0.91 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 23.00 | 7.05 | 8.00 | 7.53 | 6.62 | +1.64 | +32.94% | 0.33 | 2 | 488 | 1.27 | 0.90 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 23.50 | 5.10 | 7.50 | 6.30 | 5.30 | -1.37 | -20.54% | 0.27 | 3 | 99 | 1.60 | 0.88 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 24.00 | 5.60 | 7.05 | 6.33 | 6.19 | -0.03 | -0.49% | 0.26 | 6 | 257 | 1.48 | 0.86 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 24.50 | 5.75 | 6.60 | 6.18 | 5.37 | -0.57 | -9.60% | 0.25 | 24 | 75 | 1.18 | 0.84 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 25.00 | 5.20 | 6.10 | 5.65 | 5.10 | -0.30 | -5.56% | 0.23 | 5 | 253 | 1.01 | 0.81 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 25.50 | 4.20 | 5.95 | 5.08 | 4.31 | -0.95 | -18.07% | 0.20 | 6 | 45 | 1.51 | 0.79 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 26.00 | 3.65 | 5.45 | 4.55 | 4.39 | -0.90 | -17.02% | 0.17 | 38 | 401 | 1.41 | 0.76 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 26.50 | 3.75 | 5.05 | 4.40 | 3.40 | -0.77 | -18.47% | 0.17 | 1 | 74 | 1.01 | 0.74 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 27.00 | 3.90 | 4.60 | 4.25 | 4.40 | +0.10 | +2.33% | 0.16 | 29 | 855 | 1.14 | 0.71 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 27.50 | 3.90 | 4.35 | 4.13 | 4.05 | % | 0.15 | 16 | 0 | 1.23 | 0.68 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 28.00 | 3.45 | 4.05 | 3.75 | 3.65 | -0.05 | -1.36% | 0.13 | 274 | 605 | 1.18 | 0.66 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 28.50 | 3.25 | 3.80 | 3.53 | 3.10 | % | 0.12 | 20 | 0 | 1.19 | 0.63 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 29.00 | 3.25 | 3.45 | 3.35 | 3.35 | 0.00 | 0.00% | 0.12 | 105 | 1,682 | 1.22 | 0.60 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 29.50 | 2.82 | 3.25 | 3.04 | 2.67 | % | 0.10 | 6 | 0 | 1.22 | 0.57 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 30.00 | 2.74 | 2.92 | 2.83 | 2.83 | -0.07 | -2.42% | 0.09 | 305 | 1,450 | 1.22 | 0.54 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 30.50 | 2.47 | 2.92 | 2.70 | 2.55 | % | 0.09 | 6 | 0 | 1.22 | 0.51 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 31.00 | 2.29 | 2.52 | 2.41 | 2.25 | -0.13 | -5.47% | 0.08 | 61 | 463 | 1.21 | 0.49 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 31.50 | 2.02 | 2.36 | 2.19 | 1.92 | % | 0.07 | 7 | 0 | 1.21 | 0.46 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 32.00 | 1.98 | 2.21 | 2.10 | 2.00 | -0.01 | -0.50% | 0.07 | 36 | 276 | 1.25 | 0.43 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 32.50 | 1.89 | 2.07 | 1.98 | 1.67 | % | 0.06 | 16 | 0 | 1.26 | 0.41 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 33.00 | 1.72 | 1.88 | 1.80 | 1.81 | -0.09 | -4.74% | 0.05 | 122 | 359 | 1.26 | 0.39 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 33.50 | 1.43 | 1.83 | 1.63 | 1.10 | % | 0.05 | 1 | 0 | 1.25 | 0.37 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 34.00 | 1.42 | 1.72 | 1.57 | 1.53 | -0.03 | -1.93% | 0.05 | 86 | 131 | 1.29 | 0.34 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 34.50 | 1.21 | 1.53 | 1.37 | 1.05 | % | 0.04 | 1 | 0 | 1.25 | 0.32 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 35.00 | 1.23 | 1.38 | 1.31 | 1.35 | +0.11 | +8.88% | 0.04 | 603 | 534 | 1.27 | 0.30 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 35.50 | 1.02 | 1.41 | 1.22 | 1.11 | % | 0.03 | 6 | 0 | 1.29 | 0.29 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 36.00 | 0.94 | 1.20 | 1.07 | 0.95 | -0.14 | -12.85% | 0.03 | 3 | 27 | 1.27 | 0.27 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 36.50 | 0.64 | 1.24 | 0.94 | % | 0.03 | 0 | 0 | 1.24 | 0.25 | 0.04 | -0.09 | 5/29/2026 3:59:44 PM EST | |||
| 37.00 | 0.87 | 1.05 | 0.96 | 0.98 | -0.02 | -2.00% | 0.03 | 25 | 193 | 1.30 | 0.24 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 37.50 | 0.71 | 1.07 | 0.89 | 0.78 | % | 0.02 | 1 | 0 | 1.31 | 0.22 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 38.00 | 0.45 | 1.01 | 0.73 | 0.65 | -0.12 | -15.59% | 0.02 | 1 | 38 | 1.25 | 0.21 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 38.50 | 0.62 | 0.99 | 0.81 | 0.69 | % | 0.02 | 10 | 0 | 1.34 | 0.19 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 39.00 | 0.35 | 0.86 | 0.61 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.25 | 0.18 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 40.00 | 0.46 | 0.92 | 0.69 | 0.61 | 0.00 | 0.00% | 0.02 | 17 | 51 | 1.38 | 0.16 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 41.00 | 0.18 | 1.27 | 0.73 | 0.53 | -0.04 | -7.02% | 0.02 | 2 | 9 | 1.42 | 0.14 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 42.00 | 0.33 | 0.74 | 0.54 | 0.45 | -0.02 | -4.26% | 0.01 | 3 | 179 | 1.41 | 0.12 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 43.00 | 0.34 | 0.81 | 0.58 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.10 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 44.00 | 0.09 | 0.79 | 0.44 | 0.21 | -0.19 | -47.50% | 0.01 | 44 | 39 | 1.40 | 0.09 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 45.00 | 0.11 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.46 | 0.08 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 46.00 | 0.01 | 2.32 | 1.17 | % | 0.03 | 0 | 0 | 1.80 | 0.06 | 0.02 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 47.00 | 0.00 | 1.96 | 0.98 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.61 | 0.05 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 4.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:44 PM EST |
| 14.00 | 0.00 | 2.14 | 1.07 | 0.03 | +0.01 | +50.00% | 0.08 | 20 | 43 | 4.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 14.50 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 9 | 4.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 1.92 | 0.96 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 87 | 4.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 222 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 62 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 17.00 | 0.03 | 0.24 | 0.14 | 0.06 | -0.03 | -33.34% | 0.01 | 4 | 205 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 17.50 | 0.02 | 0.25 | 0.14 | 0.05 | -0.05 | -50.00% | 0.01 | 26 | 106 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 377 | 1.31 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 18.50 | 0.05 | 0.19 | 0.12 | 0.12 | -0.08 | -40.00% | 0.01 | 3 | 188 | 1.42 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 19.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 5 | 92 | 1.81 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 19.50 | 0.08 | 0.21 | 0.15 | 0.13 | -0.08 | -38.10% | 0.01 | 2 | 73 | 1.34 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 20.00 | 0.10 | 0.39 | 0.25 | 0.14 | -0.01 | -6.67% | 0.01 | 12 | 388 | 1.42 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.12 | -44.45% | 0.01 | 2 | 25 | 1.39 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 21.00 | 0.15 | 0.48 | 0.32 | 0.22 | 0.00 | 0.00% | 0.02 | 12 | 229 | 1.37 | -0.05 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 21.50 | 0.10 | 0.53 | 0.32 | 0.25 | 0.00 | 0.00% | 0.01 | 12 | 62 | 1.28 | -0.06 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 22.00 | 0.20 | 0.34 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 15 | 85 | 1.20 | -0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.37 | -0.06 | -13.96% | 0.01 | 11 | 94 | 1.07 | -0.09 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 23.00 | 0.17 | 0.60 | 0.39 | 0.48 | +0.03 | +6.67% | 0.02 | 3 | 191 | 1.16 | -0.10 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 23.50 | 0.25 | 0.57 | 0.41 | 0.70 | +0.07 | +11.12% | 0.02 | 2 | 100 | 1.12 | -0.12 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 24.00 | 0.37 | 0.87 | 0.62 | 0.56 | -0.10 | -15.16% | 0.03 | 60 | 104 | 1.21 | -0.14 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 24.50 | 0.47 | 0.97 | 0.72 | 0.74 | +0.01 | +1.37% | 0.03 | 23 | 56 | 1.21 | -0.16 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 25.00 | 0.58 | 0.88 | 0.73 | 0.78 | -0.13 | -14.29% | 0.03 | 83 | 232 | 1.14 | -0.19 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 25.50 | 0.73 | 1.03 | 0.88 | 0.92 | -0.15 | -14.02% | 0.03 | 6 | 35 | 1.15 | -0.21 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 26.00 | 0.91 | 1.13 | 1.02 | 1.00 | -0.22 | -18.04% | 0.04 | 65 | 167 | 1.15 | -0.24 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 26.50 | 1.08 | 1.37 | 1.23 | 1.22 | -0.18 | -12.86% | 0.05 | 136 | 124 | 1.17 | -0.26 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 27.00 | 1.09 | 1.76 | 1.43 | 1.66 | 0.00 | 0.00% | 0.05 | 99 | 218 | 1.24 | -0.29 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 27.50 | 1.44 | 1.75 | 1.60 | 1.53 | % | 0.06 | 200 | 0 | 1.18 | -0.32 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 28.00 | 1.66 | 1.91 | 1.79 | 1.94 | -0.09 | -4.44% | 0.06 | 258 | 48 | 1.18 | -0.34 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 28.50 | 1.86 | 2.15 | 2.01 | 2.03 | % | 0.07 | 146 | 0 | 1.16 | -0.37 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 29.00 | 2.11 | 2.35 | 2.23 | 2.21 | -0.30 | -11.96% | 0.08 | 130 | 74 | 1.18 | -0.40 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 29.50 | 2.29 | 2.67 | 2.48 | 2.62 | % | 0.08 | 4 | 0 | 1.16 | -0.43 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 30.00 | 2.53 | 3.10 | 2.82 | 2.82 | -0.17 | -5.69% | 0.09 | 53 | 250 | 1.22 | -0.46 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 30.50 | 2.85 | 3.30 | 3.08 | % | 0.10 | 0 | 0 | 1.18 | -0.49 | 0.06 | -0.10 | 5/29/2026 3:59:44 PM EST | |||
| 31.00 | 3.20 | 3.70 | 3.45 | 3.55 | -0.40 | -10.13% | 0.11 | 11 | 275 | 1.22 | -0.51 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 31.50 | 3.50 | 3.90 | 3.70 | % | 0.12 | 0 | 0 | 1.20 | -0.54 | 0.06 | -0.10 | 5/29/2026 3:59:44 PM EST | |||
| 32.00 | 3.85 | 4.35 | 4.10 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.24 | -0.56 | 0.05 | -0.10 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 32.50 | 4.20 | 4.75 | 4.48 | % | 0.14 | 0 | 0 | 1.24 | -0.59 | 0.05 | -0.10 | 5/29/2026 3:59:44 PM EST | |||
| 33.00 | 4.50 | 4.90 | 4.70 | 6.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.18 | -0.61 | 0.05 | -0.10 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 33.50 | 4.90 | 5.50 | 5.20 | % | 0.16 | 0 | 0 | 1.25 | -0.63 | 0.05 | -0.10 | 5/29/2026 3:59:44 PM EST | |||
| 34.00 | 5.25 | 5.65 | 5.45 | % | 0.16 | 0 | 0 | 1.19 | -0.66 | 0.05 | -0.10 | 5/29/2026 3:59:44 PM EST | |||
| 34.50 | 5.60 | 6.95 | 6.28 | % | 0.18 | 0 | 0 | 1.40 | -0.68 | 0.05 | -0.09 | 5/29/2026 3:59:44 PM EST | |||
| 35.00 | 6.00 | 6.65 | 6.33 | 8.01 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.25 | -0.70 | 0.05 | -0.09 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 35.50 | 6.40 | 6.80 | 6.60 | % | 0.19 | 0 | 0 | 1.19 | -0.71 | 0.05 | -0.09 | 5/29/2026 3:59:44 PM EST | |||
| 36.00 | 6.80 | 8.30 | 7.55 | % | 0.21 | 0 | 0 | 1.45 | -0.73 | 0.04 | -0.09 | 5/29/2026 3:59:44 PM EST | |||
| 36.50 | 7.20 | 8.75 | 7.98 | % | 0.22 | 0 | 0 | 1.46 | -0.75 | 0.04 | -0.09 | 5/29/2026 3:59:44 PM EST | |||
| 37.00 | 7.60 | 9.15 | 8.38 | % | 0.23 | 0 | 0 | 1.45 | -0.76 | 0.04 | -0.08 | 5/29/2026 3:59:44 PM EST | |||
| 37.50 | 8.05 | 10.40 | 9.23 | % | 0.25 | 0 | 0 | 1.65 | -0.78 | 0.04 | -0.08 | 5/29/2026 3:59:44 PM EST | |||
| 38.00 | 8.50 | 10.80 | 9.65 | % | 0.25 | 0 | 0 | 1.66 | -0.79 | 0.04 | -0.08 | 5/29/2026 3:59:44 PM EST | |||
| 38.50 | 9.00 | 10.50 | 9.75 | % | 0.25 | 0 | 0 | 1.51 | -0.81 | 0.04 | -0.07 | 5/29/2026 3:59:44 PM EST | |||
| 39.00 | 9.35 | 10.95 | 10.15 | 11.83 | % | 0.26 | 1 | 0 | 1.48 | -0.82 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 40.00 | 10.20 | 11.45 | 10.83 | % | 0.27 | 0 | 0 | 1.35 | -0.84 | 0.03 | -0.07 | 5/29/2026 3:59:44 PM EST | |||
| 41.00 | 11.15 | 13.55 | 12.35 | % | 0.30 | 0 | 0 | 1.66 | -0.86 | 0.03 | -0.06 | 5/29/2026 3:59:44 PM EST | |||
| 42.00 | 12.05 | 14.10 | 13.08 | 13.46 | % | 0.31 | 27 | 0 | 1.49 | -0.88 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 43.00 | 13.00 | 15.40 | 14.20 | % | 0.33 | 0 | 0 | 2.55 | -0.90 | 0.02 | -0.05 | 5/29/2026 3:59:44 PM EST | |||
| 44.00 | 13.95 | 15.60 | 14.78 | % | 0.34 | 0 | 0 | 2.20 | -0.91 | 0.02 | -0.05 | 5/29/2026 3:59:44 PM EST | |||
| 45.00 | 15.00 | 17.30 | 16.15 | % | 0.36 | 0 | 0 | 2.66 | -0.92 | 0.02 | -0.04 | 5/29/2026 3:59:44 PM EST | |||
| 46.00 | 15.45 | 18.30 | 16.88 | % | 0.37 | 0 | 0 | 2.71 | -0.94 | 0.02 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 47.00 | 16.70 | 19.25 | 17.98 | % | 0.38 | 0 | 0 | 2.77 | -0.95 | 0.01 | -0.03 | 5/29/2026 3:59:44 PM EST |