Options Chain for IONQ INC COM (IONQ) - $45.50 as of 5/27/2025 4:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 32.00 | 34.30 | 13.85 | 0.00 | 0.00% | 0 | 5 | 4.98 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 19.00 | 28.50 | 29.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 20.00 | 27.45 | 28.55 | 27.52 | 0.00 | 0.00% | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 21.00 | 26.40 | 28.05 | 8.20 | 0.00 | 0.00% | 0 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 4:00:03 PM EST |
| 22.00 | 25.50 | 26.55 | 25.05 | 0.00 | 0.00% | 0 | 2 | 2.33 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 22.50 | 25.20 | 27.00 | 25.67 | 0.00 | 0.00% | 0 | 10 | 1.92 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 23.00 | 23.95 | 25.95 | 25.22 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 23.50 | 24.05 | 25.80 | 23.07 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 24.00 | 23.45 | 25.40 | 19.82 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 24.50 | 22.90 | 24.50 | 22.05 | -1.25 | -5.37% | 2 | 11 | 2.47 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 25.00 | 22.25 | 23.65 | 9.30 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 25.50 | 21.15 | 24.10 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 26.00 | 21.30 | 22.90 | % | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 26.50 | 20.15 | 22.00 | 19.50 | 0.00 | 0.00% | 0 | 27 | 2.15 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 27.00 | 20.15 | 22.25 | 17.98 | +6.73 | +59.83% | 1 | 32 | 2.13 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 27.50 | 19.70 | 21.60 | 21.60 | 0.00 | 0.00% | 0 | 15 | 1.93 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 28.00 | 19.65 | 21.15 | 16.46 | +2.70 | +19.63% | 4 | 19 | 2.21 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 28.50 | 18.55 | 21.20 | 15.20 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 29.00 | 18.85 | 20.20 | 16.90 | 0.00 | 0.00% | 0 | 25 | 1.53 | 0.98 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 29.50 | 18.00 | 19.95 | 6.50 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.98 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 30.00 | 17.25 | 19.15 | 17.00 | +0.79 | +4.88% | 10 | 27 | 1.12 | 0.96 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 30.50 | 16.75 | 18.80 | 5.50 | 0.00 | 0.00% | 0 | 13 | 2.08 | 0.96 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 4:00:03 PM EST |
| 31.00 | 16.45 | 17.80 | 16.05 | -0.50 | -3.03% | 5 | 68 | 1.40 | 0.95 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 31.50 | 15.60 | 17.45 | 13.25 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.95 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 32.00 | 15.40 | 16.90 | 14.31 | -0.40 | -2.72% | 1 | 31 | 1.42 | 0.95 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 32.50 | 15.15 | 16.85 | 14.95 | 0.00 | 0.00% | 0 | 22 | 1.61 | 0.94 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 33.00 | 14.25 | 16.40 | 13.32 | -1.43 | -9.70% | 6 | 66 | 1.36 | 0.93 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 34.00 | 13.60 | 14.85 | 12.60 | -0.77 | -5.76% | 7 | 119 | 1.01 | 0.92 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 35.00 | 13.45 | 14.45 | 11.73 | -1.87 | -13.75% | 14 | 1,072 | 1.36 | 0.91 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 36.00 | 12.50 | 13.15 | 10.72 | -0.38 | -3.43% | 14 | 362 | 1.23 | 0.90 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 37.00 | 11.60 | 12.70 | 9.35 | -0.91 | -8.87% | 6 | 192 | 1.25 | 0.88 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 38.00 | 11.00 | 11.35 | 9.37 | +0.07 | +0.76% | 14 | 104 | 1.20 | 0.86 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 39.00 | 9.65 | 11.35 | 8.60 | -0.30 | -3.38% | 9 | 85 | 1.22 | 0.84 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 40.00 | 9.55 | 9.75 | 9.63 | +1.48 | +18.16% | 98 | 676 | 1.18 | 0.81 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 41.00 | 8.85 | 9.45 | 8.95 | +0.80 | +9.82% | 7 | 77 | 1.25 | 0.78 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 42.00 | 8.25 | 9.05 | 7.50 | -1.00 | -11.77% | 16 | 78 | 1.30 | 0.75 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 43.00 | 6.65 | 8.05 | 6.97 | +0.22 | +3.26% | 37 | 47 | 1.11 | 0.72 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 44.00 | 6.30 | 7.25 | 5.80 | -1.20 | -17.15% | 39 | 66 | 1.11 | 0.69 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 45.00 | 6.55 | 6.75 | 6.62 | +1.02 | +18.22% | 149 | 612 | 1.23 | 0.65 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 46.00 | 6.05 | 6.25 | 5.50 | +0.26 | +4.97% | 50 | 200 | 1.24 | 0.62 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 47.00 | 5.65 | 5.85 | 5.80 | +0.80 | +16.00% | 118 | 25 | 1.27 | 0.59 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 48.00 | 5.20 | 5.45 | 4.95 | +0.47 | +10.50% | 93 | 12 | 1.28 | 0.56 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 49.00 | 4.85 | 5.00 | 4.67 | +0.17 | +3.78% | 11 | 13 | 1.28 | 0.53 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 50.00 | 4.45 | 4.65 | 4.60 | +0.70 | +17.95% | 185 | 60 | 1.30 | 0.50 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 51.00 | 4.15 | 4.35 | 4.25 | +0.62 | +17.08% | 10 | 5 | 1.32 | 0.47 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 52.00 | 3.85 | 4.60 | 3.75 | +0.13 | +3.60% | 15 | 1 | 1.32 | 0.44 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 53.00 | 3.55 | 3.75 | 2.82 | -0.46 | -14.03% | 16 | 20 | 1.33 | 0.42 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 54.00 | 3.10 | 3.45 | % | 0 | 0 | 1.30 | 0.39 | 0.03 | -0.15 | 5/27/2025 4:00:03 PM EST | |||
| 55.00 | 3.05 | 3.20 | 2.80 | -0.01 | -0.36% | 50 | 10 | 1.35 | 0.37 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 56.00 | 2.81 | 3.45 | 2.26 | -1.29 | -36.34% | 7 | 2 | 1.35 | 0.35 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 57.00 | 2.61 | 2.76 | 2.08 | -0.60 | -22.39% | 10 | 12 | 1.36 | 0.33 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 58.00 | 2.42 | 2.54 | 2.46 | -0.24 | -8.89% | 6 | 1 | 1.37 | 0.31 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 59.00 | 2.21 | 2.40 | 1.62 | % | 31 | 0 | 1.38 | 0.29 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 60.00 | 2.06 | 2.23 | 2.17 | +0.27 | +14.22% | 34 | 17 | 1.39 | 0.27 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 61.00 | 1.90 | 2.05 | 1.95 | -0.35 | -15.22% | 8 | 5 | 1.39 | 0.26 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 62.00 | 1.75 | 1.89 | 1.70 | % | 3 | 0 | 1.40 | 0.24 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 63.00 | 1.62 | 2.14 | 1.22 | -1.27 | -51.01% | 2 | 4 | 1.40 | 0.23 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 64.00 | 1.49 | 1.67 | 1.09 | % | 3 | 0 | 1.42 | 0.21 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 65.00 | 1.37 | 1.56 | 1.05 | -0.91 | -46.43% | 3 | 2 | 1.42 | 0.20 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 66.00 | 1.28 | 1.47 | 1.33 | -0.52 | -28.11% | 3 | 2 | 1.43 | 0.19 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 67.00 | 1.17 | 1.57 | 0.87 | % | 2 | 0 | 1.48 | 0.18 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 68.00 | 1.09 | 1.21 | 1.08 | % | 5 | 0 | 1.43 | 0.17 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 69.00 | 1.01 | 1.17 | 0.75 | % | 5 | 0 | 1.44 | 0.16 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 70.00 | 0.92 | 1.06 | 0.84 | -0.08 | -8.70% | 66 | 15 | 1.44 | 0.15 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:03 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 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.12 | 0.40 | 0.00 | 0.00% | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 20.00 | 0.01 | 0.13 | 0.13 | +0.09 | +225.00% | 5 | 45 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.13 | 0.34 | 0.00 | 0.00% | 0 | 15 | 3.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 4:00:03 PM EST |
| 22.00 | 0.01 | 0.13 | 0.07 | -0.03 | -30.00% | 2 | 230 | 1.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 22.50 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.79 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.14 | 0.05 | -0.06 | -54.55% | 22 | 11 | 1.41 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 23.50 | 0.02 | 0.11 | 0.05 | -0.96 | -95.05% | 10 | 2 | 1.42 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 24.00 | 0.02 | 0.15 | 0.05 | -0.15 | -75.00% | 17 | 14 | 2.00 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 24.50 | 0.02 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.69 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 25.00 | 0.05 | 0.17 | 0.06 | -0.05 | -45.46% | 7 | 109 | 1.51 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 25.50 | 0.05 | 0.40 | 0.09 | -0.28 | -75.68% | 14 | 97 | 1.79 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 26.00 | 0.01 | 0.21 | 0.09 | -0.43 | -82.70% | 8 | 18 | 1.46 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 26.50 | 0.02 | 0.40 | 0.21 | -0.09 | -30.00% | 19 | 23 | 1.58 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 27.00 | 0.05 | 0.15 | 0.09 | -0.24 | -72.73% | 7 | 22 | 1.33 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 27.50 | 0.05 | 0.40 | 0.62 | +0.42 | +210.00% | 14 | 20 | 1.46 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 28.00 | 0.04 | 0.76 | 0.14 | -0.08 | -36.37% | 5 | 51 | 1.93 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 28.50 | 0.05 | 1.14 | 0.11 | -0.20 | -64.52% | 14 | 30 | 1.65 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.69 | 0.24 | 0.00 | 0.00% | 0 | 64 | 1.78 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 29.50 | 0.06 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 46 | 1.77 | -0.02 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 30.00 | 0.15 | 0.25 | 0.15 | -0.13 | -46.43% | 73 | 124 | 1.29 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 30.50 | 0.12 | 0.86 | 1.04 | 0.00 | 0.00% | 0 | 52 | 1.47 | -0.04 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 31.00 | 0.15 | 0.26 | 0.23 | -0.13 | -36.12% | 1 | 90 | 1.22 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 31.50 | 0.16 | 0.40 | 0.89 | 0.00 | 0.00% | 0 | 8 | 1.26 | -0.05 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 32.00 | 0.17 | 0.48 | 0.30 | -0.25 | -45.46% | 29 | 28 | 1.25 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 32.50 | 0.19 | 0.52 | 0.29 | -0.19 | -39.59% | 2 | 26 | 1.25 | -0.06 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 33.00 | 0.28 | 0.32 | 0.32 | -0.23 | -41.82% | 56 | 153 | 1.18 | -0.07 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 34.00 | 0.37 | 0.43 | 0.40 | -0.25 | -38.47% | 27 | 25 | 1.18 | -0.08 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 35.00 | 0.46 | 0.54 | 0.53 | -0.29 | -35.37% | 120 | 131 | 1.17 | -0.09 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 36.00 | 0.59 | 0.68 | 0.70 | -0.31 | -30.70% | 8 | 472 | 1.16 | -0.10 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 37.00 | 0.74 | 0.84 | 1.01 | -0.24 | -19.20% | 28 | 205 | 1.16 | -0.12 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 38.00 | 1.00 | 1.06 | 1.03 | -0.62 | -37.58% | 147 | 245 | 1.18 | -0.14 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 39.00 | 1.18 | 1.46 | 1.40 | -0.75 | -34.89% | 28 | 15 | 1.20 | -0.16 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 40.00 | 1.50 | 1.59 | 1.64 | -0.66 | -28.70% | 63 | 80 | 1.19 | -0.19 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 41.00 | 1.77 | 3.05 | 2.11 | -0.78 | -26.99% | 17 | 24 | 1.37 | -0.22 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 42.00 | 2.13 | 2.40 | 2.34 | -0.86 | -26.88% | 9 | 76 | 1.22 | -0.25 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 43.00 | 2.46 | 2.70 | 3.00 | -0.65 | -17.81% | 10 | 20 | 1.20 | -0.28 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 44.00 | 2.85 | 3.35 | 3.20 | -1.20 | -27.28% | 29 | 28 | 1.25 | -0.31 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 45.00 | 3.45 | 3.65 | 3.70 | -0.90 | -19.57% | 52 | 225 | 1.25 | -0.35 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 46.00 | 3.95 | 4.15 | 4.10 | -1.15 | -21.91% | 45 | 16 | 1.25 | -0.38 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 47.00 | 4.50 | 4.70 | 4.85 | -1.05 | -17.80% | 6 | 35 | 1.27 | -0.41 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 48.00 | 5.00 | 5.30 | 6.59 | -0.05 | -0.76% | 3 | 13 | 1.26 | -0.44 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 49.00 | 5.45 | 6.30 | 7.36 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.47 | 0.03 | -0.15 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 50.00 | 6.35 | 6.90 | 7.97 | % | 1 | 0 | 1.35 | -0.50 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 51.00 | 6.95 | 7.20 | 8.30 | % | 1 | 0 | 1.30 | -0.53 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 52.00 | 6.75 | 7.90 | 9.15 | % | 3 | 0 | 1.19 | -0.56 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 53.00 | 7.90 | 8.60 | % | 0 | 0 | 1.26 | -0.58 | 0.03 | -0.15 | 5/27/2025 4:00:03 PM EST | |||
| 54.00 | 8.70 | 9.35 | % | 0 | 0 | 1.28 | -0.61 | 0.03 | -0.15 | 5/27/2025 4:00:03 PM EST | |||
| 55.00 | 9.90 | 10.10 | 11.00 | -1.80 | -14.07% | 1 | 1 | 1.35 | -0.63 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 56.00 | 10.65 | 10.85 | 12.61 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.65 | 0.03 | -0.14 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 57.00 | 11.30 | 12.00 | % | 0 | 0 | 1.39 | -0.67 | 0.03 | -0.14 | 5/27/2025 4:00:03 PM EST | |||
| 58.00 | 11.40 | 13.35 | 17.50 | 0.00 | 0.00% | 0 | 2 | 1.38 | -0.69 | 0.02 | -0.14 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 59.00 | 12.40 | 13.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.71 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 60.00 | 13.45 | 14.80 | % | 0 | 0 | 1.41 | -0.73 | 0.02 | -0.13 | 5/27/2025 4:00:03 PM EST | |||
| 61.00 | 13.90 | 15.15 | % | 0 | 0 | 1.29 | -0.74 | 0.02 | -0.13 | 5/27/2025 4:00:03 PM EST | |||
| 62.00 | 14.90 | 15.90 | % | 0 | 0 | 1.29 | -0.76 | 0.02 | -0.12 | 5/27/2025 4:00:03 PM EST | |||
| 63.00 | 15.75 | 17.70 | % | 0 | 0 | 1.28 | -0.77 | 0.02 | -0.12 | 5/27/2025 4:00:03 PM EST | |||
| 64.00 | 17.20 | 19.50 | % | 0 | 0 | 1.74 | -0.79 | 0.02 | -0.12 | 5/27/2025 4:00:03 PM EST | |||
| 65.00 | 17.00 | 18.50 | % | 0 | 0 | 1.19 | -0.80 | 0.02 | -0.11 | 5/27/2025 4:00:03 PM EST | |||
| 66.00 | 19.05 | 20.25 | % | 0 | 0 | 1.58 | -0.81 | 0.02 | -0.11 | 5/27/2025 4:00:03 PM EST | |||
| 67.00 | 19.90 | 21.35 | % | 0 | 0 | 1.39 | -0.82 | 0.02 | -0.10 | 5/27/2025 4:00:03 PM EST | |||
| 68.00 | 19.95 | 21.20 | % | 0 | 0 | 1.18 | -0.83 | 0.02 | -0.10 | 5/27/2025 4:00:03 PM EST | |||
| 69.00 | 21.80 | 22.15 | % | 0 | 0 | 1.38 | -0.84 | 0.02 | -0.10 | 5/27/2025 4:00:03 PM EST | |||
| 70.00 | 21.40 | 23.00 | % | 0 | 0 | 1.15 | -0.85 | 0.01 | -0.09 | 5/27/2025 4:00:03 PM EST |