Options Chain for REDWIRE CORPORATION COM (RDW) - $25.90 as of 5/29/2026 1:16:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.70 | 22.90 | 21.30 | 6.45 | 0.00 | 0.00% | 7.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:00 PM EST |
| 4.00 | 19.20 | 21.80 | 20.50 | 22.00 | 0.00 | 0.00% | 5.12 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 4.50 | 18.70 | 21.20 | 19.95 | 18.40 | 0.00 | 0.00% | 4.43 | 0 | 1 | 9.04 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 5.00 | 18.20 | 20.50 | 19.35 | 19.05 | 0.00 | 0.00% | 3.87 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 5.50 | 17.70 | 20.00 | 18.85 | 16.74 | % | 3.43 | 1 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 6.00 | 17.20 | 19.50 | 18.35 | 19.00 | 0.00 | 0.00% | 3.06 | 0 | 2 | 6.96 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 6.50 | 16.70 | 18.70 | 17.70 | 15.54 | +1.02 | +7.03% | 2.72 | 2 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 7.00 | 16.20 | 18.40 | 17.30 | 18.65 | 0.00 | 0.00% | 2.47 | 0 | 13 | 6.01 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 7.50 | 15.70 | 18.20 | 16.95 | % | 2.26 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 8.00 | 15.20 | 17.50 | 16.35 | 9.30 | 0.00 | 0.00% | 2.04 | 0 | 7 | 5.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 8.50 | 14.70 | 17.20 | 15.95 | 6.52 | 0.00 | 0.00% | 1.88 | 0 | 5 | 5.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 9.00 | 14.20 | 16.40 | 15.30 | 15.10 | 0.00 | 0.00% | 1.70 | 0 | 149 | 4.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 9.50 | 13.70 | 16.00 | 14.85 | 8.11 | 0.00 | 0.00% | 1.56 | 0 | 39 | 4.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 13.20 | 15.50 | 14.35 | 13.31 | 0.00 | 0.00% | 1.44 | 0 | 55 | 4.61 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 10.50 | 12.70 | 15.00 | 13.85 | 12.45 | 0.00 | 0.00% | 1.32 | 0 | 60 | 4.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 11.00 | 12.20 | 14.50 | 13.35 | 14.75 | 0.00 | 0.00% | 1.21 | 0 | 197 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 11.50 | 11.70 | 14.40 | 13.05 | 13.00 | +0.96 | +7.98% | 1.13 | 3 | 54 | 4.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 12.00 | 11.40 | 13.10 | 12.25 | 10.40 | -1.93 | -15.66% | 1.02 | 19 | 1,563 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 12.50 | 10.80 | 13.10 | 11.95 | 12.43 | 0.00 | 0.00% | 0.96 | 0 | 241 | 3.77 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 13.00 | 10.30 | 12.10 | 11.20 | 11.40 | -1.30 | -10.24% | 0.86 | 27 | 1,223 | 2.98 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 13.50 | 9.80 | 11.60 | 10.70 | 10.50 | -0.60 | -5.41% | 0.79 | 8 | 100 | 2.83 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 14.00 | 9.40 | 11.00 | 10.20 | 10.25 | -1.49 | -12.70% | 0.73 | 31 | 695 | 2.56 | 0.97 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 14.50 | 8.90 | 10.60 | 9.75 | 9.65 | -1.35 | -12.28% | 0.67 | 13 | 183 | 2.56 | 0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 8.90 | 10.20 | 9.55 | 9.35 | -1.45 | -13.43% | 0.64 | 7 | 1,512 | 2.55 | 0.95 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.50 | 7.80 | 10.00 | 8.90 | 8.90 | 0.00 | 0.00% | 0.57 | 0 | 13 | 2.73 | 0.94 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 16.00 | 8.10 | 9.30 | 8.70 | 8.64 | -1.57 | -15.38% | 0.54 | 8 | 466 | 2.40 | 0.93 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 16.50 | 7.10 | 9.00 | 8.05 | 9.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.46 | 0.91 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 17.00 | 7.60 | 8.30 | 7.95 | 7.60 | -1.50 | -16.49% | 0.47 | 4 | 271 | 1.73 | 0.90 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 17.50 | 6.30 | 8.10 | 7.20 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 14 | 2.29 | 0.88 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 18.00 | 6.60 | 7.50 | 7.05 | 7.00 | -0.90 | -11.40% | 0.39 | 11 | 709 | 1.62 | 0.86 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 18.50 | 5.50 | 7.40 | 6.45 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.28 | 0.84 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 19.00 | 5.80 | 6.90 | 6.35 | 6.30 | -0.80 | -11.27% | 0.33 | 2 | 165 | 1.69 | 0.82 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 19.50 | 5.40 | 6.40 | 5.90 | 5.65 | -1.40 | -19.86% | 0.30 | 23 | 6 | 1.63 | 0.80 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 5.00 | 6.00 | 5.50 | 5.58 | -1.25 | -18.31% | 0.28 | 120 | 2,341 | 1.59 | 0.77 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.50 | 4.40 | 5.80 | 5.10 | 4.90 | % | 0.25 | 2 | 0 | 1.54 | 0.75 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 21.00 | 4.30 | 5.50 | 4.90 | 4.03 | -1.87 | -31.70% | 0.23 | 42 | 145 | 1.64 | 0.73 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 21.50 | 3.60 | 5.10 | 4.35 | 3.20 | % | 0.20 | 7 | 0 | 1.48 | 0.70 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 22.00 | 4.00 | 4.90 | 4.45 | 4.54 | -0.96 | -17.46% | 0.20 | 313 | 394 | 1.73 | 0.68 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 3.80 | 4.50 | 4.15 | 4.00 | % | 0.18 | 51 | 0 | 1.71 | 0.66 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 23.00 | 3.80 | 4.10 | 3.95 | 4.00 | -0.40 | -9.10% | 0.17 | 727 | 369 | 1.75 | 0.63 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 23.50 | 3.20 | 4.20 | 3.70 | 3.68 | % | 0.16 | 200 | 0 | 1.74 | 0.61 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 24.00 | 3.40 | 3.90 | 3.65 | 3.90 | -0.10 | -2.50% | 0.15 | 244 | 500 | 1.79 | 0.58 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 24.50 | 2.65 | 3.70 | 3.18 | 2.60 | % | 0.13 | 97 | 0 | 1.71 | 0.56 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 25.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.94 | -23.27% | 0.13 | 843 | 1,632 | 1.80 | 0.54 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 25.50 | 2.40 | 3.30 | 2.85 | 2.80 | % | 0.11 | 119 | 0 | 1.75 | 0.52 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 26.00 | 2.60 | 3.10 | 2.85 | 2.50 | -1.10 | -30.56% | 0.11 | 355 | 600 | 1.83 | 0.49 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 26.50 | 2.00 | 3.20 | 2.60 | 2.50 | % | 0.10 | 54 | 0 | 1.80 | 0.47 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 27.00 | 2.15 | 2.85 | 2.50 | 2.30 | -0.70 | -23.34% | 0.09 | 96 | 464 | 1.81 | 0.45 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 27.50 | 1.80 | 2.60 | 2.20 | % | 0.08 | 0 | 0 | 1.76 | 0.43 | 0.05 | -0.12 | 5/29/2026 4:00:00 PM EST | |||
| 28.00 | 2.00 | 2.55 | 2.28 | 2.05 | -0.85 | -29.31% | 0.08 | 252 | 530 | 1.87 | 0.41 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.50 | 1.50 | 2.45 | 1.98 | 1.85 | % | 0.07 | 7 | 0 | 1.79 | 0.39 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 29.00 | 1.70 | 2.65 | 2.18 | 1.90 | -0.60 | -24.00% | 0.08 | 71 | 137 | 1.97 | 0.37 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 29.50 | 1.25 | 2.25 | 1.75 | 1.95 | % | 0.06 | 5 | 0 | 1.80 | 0.36 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 30.00 | 1.40 | 1.85 | 1.63 | 1.68 | -0.50 | -22.94% | 0.05 | 458 | 2,327 | 1.80 | 0.34 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.50 | 1.10 | 2.00 | 1.55 | % | 0.05 | 0 | 0 | 1.81 | 0.33 | 0.04 | -0.11 | 5/29/2026 4:00:00 PM EST | |||
| 31.00 | 1.05 | 2.05 | 1.55 | 1.45 | -0.45 | -23.69% | 0.05 | 5 | 20 | 1.87 | 0.31 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 31.50 | 1.00 | 1.80 | 1.40 | 1.25 | % | 0.04 | 11 | 0 | 1.84 | 0.30 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 32.00 | 0.95 | 1.50 | 1.23 | 1.50 | -0.10 | -6.25% | 0.04 | 56 | 34 | 1.79 | 0.28 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 32.50 | 0.70 | 1.65 | 1.18 | 0.97 | % | 0.04 | 30 | 0 | 1.80 | 0.27 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 33.00 | 0.65 | 1.55 | 1.10 | 1.28 | -0.06 | -4.48% | 0.03 | 60 | 31 | 1.80 | 0.26 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 34.00 | 0.65 | 1.45 | 1.05 | 1.40 | +0.05 | +3.71% | 0.03 | 37 | 162 | 1.87 | 0.23 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 0.70 | 1.15 | 0.93 | 0.95 | -0.30 | -24.00% | 0.03 | 779 | 1,004 | 1.88 | 0.21 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 36.00 | 0.50 | 1.15 | 0.83 | % | 0.02 | 0 | 0 | 1.88 | 0.19 | 0.03 | -0.09 | 5/29/2026 4:00:00 PM EST | |||
| 37.00 | 0.50 | 1.05 | 0.78 | 0.91 | % | 0.02 | 3 | 0 | 1.93 | 0.17 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 38.00 | 0.30 | 0.95 | 0.63 | 0.70 | % | 0.02 | 3 | 0 | 1.86 | 0.15 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 39.00 | 0.50 | 0.80 | 0.65 | 0.65 | % | 0.02 | 16 | 0 | 1.97 | 0.14 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,275 | 3.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,744 | 3.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 3.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 146 | 2.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 10 | 67 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.07 | +233.34% | 0.02 | 4 | 133 | 3.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.09 | -69.24% | 0.01 | 1 | 17 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 83 | 3.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.02 | 8 | 96 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.08 | +66.67% | 0.02 | 43 | 150 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 0.40 | 0.23 | 0.22 | +0.13 | +144.45% | 0.02 | 3 | 84 | 2.17 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 97 | 2.50 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.01 | 62 | 67 | 2.37 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.65 | 0.35 | 0.17 | +0.02 | +13.34% | 0.02 | 100 | 112 | 2.03 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 14.50 | 0.10 | 0.45 | 0.28 | 0.30 | +0.05 | +20.00% | 0.02 | 29 | 833 | 1.88 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.28 | +0.03 | +12.00% | 0.02 | 98 | 479 | 1.90 | -0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.50 | 0.15 | 0.50 | 0.33 | 0.30 | +0.08 | +36.37% | 0.02 | 26 | 15 | 1.77 | -0.06 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 16.00 | 0.20 | 0.70 | 0.45 | 0.31 | -0.09 | -22.50% | 0.03 | 46 | 179 | 1.66 | -0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 16.50 | 0.25 | 0.80 | 0.53 | 0.40 | +0.05 | +14.29% | 0.03 | 2 | 4 | 1.82 | -0.09 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 17.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.09 | -15.26% | 0.03 | 33 | 199 | 1.72 | -0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 17.50 | 0.45 | 0.70 | 0.58 | 0.64 | +0.14 | +28.00% | 0.03 | 19 | 637 | 1.70 | -0.12 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 18.00 | 0.55 | 0.85 | 0.70 | 0.63 | +0.04 | +6.78% | 0.04 | 127 | 211 | 1.72 | -0.14 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 18.50 | 0.45 | 1.10 | 0.78 | 0.85 | +0.10 | +13.34% | 0.04 | 11 | 33 | 1.66 | -0.16 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 19.00 | 0.70 | 1.15 | 0.93 | 0.95 | +0.10 | +11.77% | 0.05 | 45 | 111 | 1.68 | -0.18 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 19.50 | 0.90 | 1.20 | 1.05 | 1.05 | +0.15 | +16.67% | 0.05 | 22 | 138 | 1.67 | -0.20 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 1.00 | 1.40 | 1.20 | 1.25 | +0.20 | +19.05% | 0.06 | 133 | 516 | 1.67 | -0.23 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.50 | 1.05 | 1.75 | 1.40 | 1.61 | % | 0.07 | 11 | 0 | 1.68 | -0.25 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 21.00 | 1.45 | 2.00 | 1.73 | 1.85 | +0.47 | +34.06% | 0.08 | 77 | 137 | 1.77 | -0.27 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 21.50 | 1.55 | 2.20 | 1.88 | 1.95 | % | 0.09 | 7 | 0 | 1.74 | -0.30 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 22.00 | 1.80 | 2.50 | 2.15 | 2.10 | +0.37 | +21.39% | 0.10 | 291 | 607 | 1.77 | -0.32 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 1.85 | 2.75 | 2.30 | 2.30 | % | 0.10 | 7 | 0 | 1.73 | -0.34 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 23.00 | 2.25 | 2.95 | 2.60 | 2.52 | +0.24 | +10.53% | 0.11 | 42 | 204 | 1.84 | -0.37 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 23.50 | 2.45 | 3.40 | 2.93 | 2.80 | % | 0.12 | 17 | 0 | 1.80 | -0.39 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 24.00 | 2.60 | 3.50 | 3.05 | 3.05 | +0.35 | +12.97% | 0.13 | 32 | 75 | 1.72 | -0.42 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 24.50 | 2.95 | 3.80 | 3.38 | 3.20 | % | 0.14 | 2 | 0 | 1.74 | -0.44 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 25.00 | 3.20 | 4.10 | 3.65 | 3.70 | +0.56 | +17.84% | 0.15 | 38 | 785 | 1.73 | -0.46 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 25.50 | 3.60 | 4.40 | 4.00 | 4.65 | % | 0.16 | 10 | 0 | 1.76 | -0.48 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 26.00 | 4.00 | 4.50 | 4.25 | 4.71 | +0.81 | +20.77% | 0.16 | 33 | 57 | 1.72 | -0.51 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 26.50 | 4.10 | 5.00 | 4.55 | 5.86 | % | 0.17 | 1 | 0 | 1.71 | -0.53 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 27.00 | 4.50 | 5.80 | 5.15 | 5.20 | +0.30 | +6.13% | 0.19 | 3 | 261 | 1.85 | -0.55 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 27.50 | 5.00 | 5.70 | 5.35 | 5.40 | % | 0.19 | 6 | 0 | 1.72 | -0.57 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 28.00 | 5.30 | 6.10 | 5.70 | 7.04 | +1.29 | +22.44% | 0.20 | 10 | 10 | 1.77 | -0.59 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.50 | 5.60 | 6.30 | 5.95 | % | 0.21 | 0 | 0 | 1.71 | -0.61 | 0.04 | -0.12 | 5/29/2026 4:00:00 PM EST | |||
| 29.00 | 6.00 | 7.30 | 6.65 | % | 0.23 | 0 | 0 | 1.91 | -0.63 | 0.04 | -0.11 | 5/29/2026 4:00:00 PM EST | |||
| 29.50 | 6.40 | 7.50 | 6.95 | % | 0.24 | 0 | 0 | 1.84 | -0.64 | 0.04 | -0.11 | 5/29/2026 4:00:00 PM EST | |||
| 30.00 | 6.80 | 7.90 | 7.35 | 8.04 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.85 | -0.66 | 0.04 | -0.11 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 30.50 | 7.10 | 8.90 | 8.00 | % | 0.26 | 0 | 0 | 1.98 | -0.67 | 0.04 | -0.11 | 5/29/2026 4:00:00 PM EST | |||
| 31.00 | 7.60 | 9.20 | 8.40 | % | 0.27 | 0 | 0 | 1.99 | -0.69 | 0.04 | -0.11 | 5/29/2026 4:00:00 PM EST | |||
| 31.50 | 8.00 | 9.10 | 8.55 | % | 0.27 | 0 | 0 | 1.85 | -0.70 | 0.04 | -0.11 | 5/29/2026 4:00:00 PM EST | |||
| 32.00 | 8.50 | 9.50 | 9.00 | % | 0.28 | 0 | 0 | 1.88 | -0.72 | 0.04 | -0.10 | 5/29/2026 4:00:00 PM EST | |||
| 32.50 | 8.80 | 10.30 | 9.55 | % | 0.29 | 0 | 0 | 1.94 | -0.73 | 0.04 | -0.10 | 5/29/2026 4:00:00 PM EST | |||
| 33.00 | 9.10 | 10.70 | 9.90 | % | 0.30 | 0 | 0 | 1.88 | -0.74 | 0.04 | -0.10 | 5/29/2026 4:00:00 PM EST | |||
| 34.00 | 10.00 | 11.50 | 10.75 | 11.20 | % | 0.32 | 10 | 0 | 1.99 | -0.77 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 35.00 | 10.80 | 12.80 | 11.80 | 13.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.93 | -0.79 | 0.03 | -0.09 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 36.00 | 12.00 | 13.40 | 12.70 | % | 0.35 | 0 | 0 | 2.02 | -0.81 | 0.03 | -0.09 | 5/29/2026 4:00:00 PM EST | |||
| 37.00 | 12.70 | 14.40 | 13.55 | % | 0.37 | 0 | 0 | 1.88 | -0.83 | 0.03 | -0.08 | 5/29/2026 4:00:00 PM EST | |||
| 38.00 | 13.70 | 15.30 | 14.50 | % | 0.38 | 0 | 0 | 1.92 | -0.85 | 0.03 | -0.08 | 5/29/2026 4:00:00 PM EST | |||
| 39.00 | 14.70 | 16.30 | 15.50 | % | 0.40 | 0 | 0 | 1.99 | -0.86 | 0.02 | -0.07 | 5/29/2026 4:00:00 PM EST |