Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $46.00 as of 6/6/2025 8:00:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.00 | 34.30 | 21.20 | 0.00 | 0.00% | 0 | 2 | 7.05 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:09 PM EST |
| 16.00 | 31.70 | 33.40 | 32.40 | +9.42 | +41.00% | 8 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 17.00 | 30.70 | 32.60 | 22.00 | 0.00 | 0.00% | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:09 PM EST |
| 17.50 | 30.20 | 32.70 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:09 PM EST | |||
| 18.00 | 29.90 | 32.10 | 22.00 | 0.00 | 0.00% | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:09 PM EST |
| 18.50 | 29.50 | 31.20 | 21.50 | 0.00 | 0.00% | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:09 PM EST |
| 19.00 | 28.80 | 31.30 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:09 PM EST | |||
| 19.50 | 28.20 | 30.00 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:09 PM EST | |||
| 20.00 | 27.80 | 29.70 | 26.00 | 0.00 | 0.00% | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 20.50 | 27.20 | 29.00 | 18.35 | 0.00 | 0.00% | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:09 PM EST |
| 21.00 | 27.00 | 28.60 | 24.00 | 0.00 | 0.00% | 0 | 19 | 5.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 21.50 | 26.30 | 28.20 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:09 PM EST | |||
| 22.00 | 25.90 | 27.70 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:09 PM EST | |||
| 22.50 | 25.20 | 27.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:09 PM EST | |||
| 23.00 | 24.80 | 26.40 | 13.77 | 0.00 | 0.00% | 0 | 13 | 4.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:09 PM EST |
| 23.50 | 24.40 | 25.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:09 PM EST |
| 24.00 | 23.90 | 24.90 | 14.47 | 0.00 | 0.00% | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:09 PM EST |
| 24.50 | 23.50 | 24.30 | 12.22 | 0.00 | 0.00% | 0 | 8 | 4.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:09 PM EST |
| 25.00 | 22.90 | 23.60 | 24.00 | 0.00 | 0.00% | 0 | 52 | 3.03 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 25.50 | 22.40 | 23.30 | 10.10 | 0.00 | 0.00% | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:09 PM EST |
| 26.00 | 21.90 | 23.10 | 21.40 | +7.50 | +53.96% | 2 | 12 | 2.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 26.50 | 21.40 | 22.30 | 20.90 | -0.50 | -2.34% | 2 | 6 | 3.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 27.00 | 20.80 | 21.90 | 21.48 | 0.00 | 0.00% | 0 | 8 | 3.88 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 27.50 | 20.60 | 21.20 | 20.65 | +10.85 | +110.72% | 1 | 13 | 3.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 28.00 | 20.00 | 20.90 | 9.22 | 0.00 | 0.00% | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:09 PM EST |
| 29.00 | 19.10 | 19.70 | 19.35 | +9.65 | +99.49% | 1 | 18 | 3.04 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 30.00 | 18.00 | 18.80 | 18.05 | -0.79 | -4.20% | 6 | 17 | 2.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 31.00 | 16.90 | 17.60 | 17.12 | +0.16 | +0.95% | 6 | 39 | 2.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 32.00 | 15.80 | 16.80 | 12.85 | 0.00 | 0.00% | 0 | 21 | 2.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 33.00 | 15.20 | 15.50 | 14.30 | +1.30 | +10.00% | 6 | 140 | 2.50 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 33.50 | 14.40 | 15.20 | 14.50 | +7.80 | +116.42% | 1 | 32 | 2.07 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 34.00 | 13.90 | 14.70 | 13.50 | -0.65 | -4.60% | 2 | 91 | 1.79 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 34.50 | 13.50 | 14.30 | 13.10 | -1.47 | -10.09% | 9 | 21 | 1.84 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 35.00 | 13.10 | 13.60 | 13.41 | +1.01 | +8.15% | 11 | 145 | 1.38 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 35.50 | 12.70 | 13.30 | 12.80 | +1.10 | +9.41% | 1 | 37 | 1.71 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 36.00 | 12.10 | 12.70 | 12.35 | +2.35 | +23.50% | 1 | 88 | 1.65 | 0.98 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 36.50 | 11.50 | 12.30 | 11.85 | 0.00 | 0.00% | 0 | 61 | 1.49 | 0.97 | 0.01 | -0.04 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 37.00 | 11.20 | 11.60 | 11.44 | +1.89 | +19.80% | 83 | 247 | 1.32 | 0.97 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 37.50 | 10.70 | 11.20 | 9.65 | +0.92 | +10.54% | 3 | 69 | 1.26 | 0.97 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 38.00 | 10.20 | 10.50 | 10.42 | +2.03 | +24.20% | 5 | 540 | 1.21 | 0.96 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 38.50 | 9.60 | 10.30 | 9.08 | +1.13 | +14.22% | 12 | 66 | 1.43 | 0.96 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 39.00 | 9.30 | 9.70 | 9.20 | +0.40 | +4.55% | 92 | 176 | 0.99 | 0.95 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 39.50 | 8.80 | 9.20 | 9.00 | +1.30 | +16.89% | 3 | 74 | 1.23 | 0.94 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 40.00 | 8.30 | 8.50 | 8.50 | +1.55 | +22.31% | 154 | 802 | 0.89 | 0.93 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 40.50 | 7.60 | 8.20 | 7.16 | +1.48 | +26.06% | 1 | 72 | 1.26 | 0.92 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 41.00 | 7.40 | 7.70 | 7.40 | +0.94 | +14.56% | 51 | 433 | 0.87 | 0.91 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 41.50 | 6.10 | 7.30 | 6.95 | -1.05 | -13.13% | 3 | 185 | 1.00 | 0.89 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 42.00 | 5.60 | 6.90 | 6.50 | +0.85 | +15.05% | 769 | 2,648 | 0.59 | 0.88 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 42.50 | 5.50 | 6.40 | 6.29 | -1.64 | -20.69% | 77 | 117 | 0.67 | 0.86 | 0.04 | -0.11 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 43.00 | 5.70 | 6.00 | 5.95 | +1.28 | +27.41% | 76 | 169 | 1.01 | 0.84 | 0.04 | -0.12 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 43.50 | 5.00 | 6.10 | 5.39 | +0.03 | +0.56% | 29 | 107 | 0.95 | 0.81 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 44.00 | 3.90 | 5.20 | 5.00 | +0.62 | +14.16% | 40 | 146 | 0.62 | 0.79 | 0.05 | -0.13 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 44.50 | 4.60 | 4.90 | 4.22 | % | 3 | 0 | 0.89 | 0.76 | 0.05 | -0.14 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 45.00 | 4.30 | 4.50 | 4.30 | +0.56 | +14.98% | 557 | 1,246 | 0.90 | 0.73 | 0.05 | -0.15 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 45.50 | 3.80 | 4.20 | 4.25 | % | 109 | 0 | 0.87 | 0.70 | 0.06 | -0.16 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 46.00 | 2.65 | 3.90 | 3.78 | +0.36 | +10.53% | 405 | 681 | 0.73 | 0.67 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 46.50 | 2.80 | 3.70 | 3.43 | % | 114 | 0 | 0.85 | 0.64 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 47.00 | 3.10 | 3.30 | 3.20 | +0.40 | +14.29% | 683 | 299 | 0.94 | 0.61 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 47.50 | 2.90 | 3.10 | 3.00 | % | 370 | 0 | 0.97 | 0.58 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 48.00 | 2.40 | 2.90 | 2.70 | +0.25 | +10.21% | 1,174 | 630 | 0.93 | 0.55 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 48.50 | 2.45 | 2.65 | 2.53 | % | 130 | 0 | 0.98 | 0.52 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 49.00 | 2.25 | 2.45 | 2.30 | -0.13 | -5.35% | 165 | 503 | 0.99 | 0.49 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 49.50 | 2.05 | 2.30 | 2.25 | % | 69 | 0 | 1.01 | 0.46 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 50.00 | 1.90 | 1.95 | 1.95 | -0.06 | -2.99% | 13,086 | 5,104 | 0.99 | 0.43 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 50.50 | 1.75 | 1.90 | 1.85 | % | 216 | 0 | 1.02 | 0.40 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 51.00 | 1.65 | 1.70 | 1.65 | -0.17 | -9.35% | 530 | 97 | 1.02 | 0.38 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 51.50 | 1.45 | 1.60 | 1.10 | % | 21 | 0 | 1.03 | 0.35 | 0.05 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 52.00 | 1.30 | 1.45 | 1.46 | -0.15 | -9.32% | 137 | 148 | 1.02 | 0.33 | 0.05 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 52.50 | 1.20 | 1.35 | 1.30 | % | 246 | 0 | 1.04 | 0.30 | 0.05 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 53.00 | 1.10 | 1.20 | 1.20 | -0.15 | -11.12% | 309 | 513 | 1.04 | 0.28 | 0.05 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 53.50 | 1.00 | 1.15 | 1.05 | % | 89 | 0 | 1.06 | 0.26 | 0.05 | -0.16 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 54.00 | 0.90 | 1.05 | 1.00 | -0.15 | -13.05% | 160 | 47 | 1.05 | 0.24 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 54.50 | 0.85 | 1.00 | 0.93 | % | 47 | 0 | 1.08 | 0.22 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 55.00 | 0.80 | 0.90 | 0.88 | -0.17 | -16.19% | 3,735 | 934 | 1.09 | 0.21 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 56.00 | 0.65 | 0.80 | 0.70 | -0.35 | -33.34% | 39 | 152 | 1.11 | 0.18 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 57.00 | 0.60 | 0.70 | 0.65 | -0.30 | -31.58% | 58 | 202 | 1.15 | 0.15 | 0.03 | -0.12 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 58.00 | 0.50 | 0.60 | 0.55 | -0.43 | -43.88% | 19 | 136 | 1.17 | 0.13 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 59.00 | 0.40 | 0.55 | 0.40 | -0.24 | -37.50% | 16 | 30 | 1.19 | 0.11 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | -0.25 | -38.47% | 2,479 | 1,496 | 1.19 | 0.10 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 61.00 | 0.30 | 0.40 | 0.32 | -0.37 | -53.63% | 4 | 24 | 1.22 | 0.08 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 62.00 | 0.25 | 0.35 | 0.25 | -0.25 | -50.00% | 130 | 1,663 | 1.23 | 0.07 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 63.00 | 0.20 | 0.35 | % | 0 | 0 | 1.30 | 0.05 | 0.01 | -0.06 | 6/6/2025 4:00:09 PM EST | |||
| 64.00 | 0.20 | 0.30 | 0.25 | % | 4 | 0 | 1.29 | 0.05 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 65.00 | 0.15 | 0.25 | 0.20 | % | 48 | 0 | 1.28 | 0.05 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 66.00 | 0.10 | 0.25 | 0.45 | % | 10 | 0 | 1.29 | 0.04 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 67.00 | 0.05 | 0.45 | 0.12 | % | 11 | 0 | 1.45 | 0.04 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 68.00 | 0.05 | 0.70 | % | 0 | 0 | 1.53 | 0.02 | 0.01 | -0.03 | 6/6/2025 4:00:09 PM EST | |||
| 69.00 | 0.05 | 0.75 | 0.11 | % | 8 | 0 | 2.18 | 0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 70.00 | 0.05 | 0.20 | 0.14 | % | 1 | 0 | 1.38 | 0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 71.00 | 0.05 | 0.35 | 0.12 | % | 17 | 0 | 1.61 | 0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:09 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 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 16.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:09 PM EST |
| 17.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:09 PM EST |
| 17.50 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:09 PM EST |
| 18.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 25 | 4.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 4:00:09 PM EST |
| 18.50 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:09 PM EST |
| 19.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:09 PM EST |
| 19.50 | 0.00 | 1.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:09 PM EST |
| 20.00 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 15 | 4.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:09 PM EST |
| 20.50 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:09 PM EST |
| 21.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:09 PM EST |
| 21.50 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 2 | 5.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:09 PM EST |
| 22.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 18 | 3.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:09 PM EST |
| 22.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 23.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 23.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 24.00 | 0.00 | 0.40 | 0.05 | -0.08 | -61.54% | 2 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 24.50 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.13 | -81.25% | 2 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 25.50 | 0.00 | 0.30 | 0.13 | -0.86 | -86.87% | 2 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 211 | 2.66 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 26.50 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 93 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 27.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.62 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:09 PM EST |
| 27.50 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 16 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:09 PM EST |
| 28.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.38 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:09 PM EST |
| 29.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 175 | 1.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 31.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 3 | 179 | 2.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 32.00 | 0.00 | 0.35 | 0.05 | -0.01 | -16.67% | 1 | 1,599 | 1.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 33.00 | 0.00 | 0.15 | 0.07 | -0.07 | -50.00% | 7 | 113 | 1.47 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.62 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 7 | 170 | 1.30 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 34.50 | 0.00 | 0.20 | 0.05 | -0.20 | -80.00% | 3 | 412 | 1.32 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 35.00 | 0.05 | 0.45 | 0.08 | -0.10 | -55.56% | 58 | 336 | 1.79 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 35.50 | 0.00 | 0.40 | 0.06 | -0.14 | -70.00% | 25 | 66 | 1.48 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 36.00 | 0.05 | 0.25 | 0.07 | -0.13 | -65.00% | 15 | 272 | 1.19 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 36.50 | 0.05 | 0.10 | 0.07 | -0.18 | -72.00% | 6 | 81 | 1.08 | -0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 27 | 209 | 1.06 | -0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 37.50 | 0.00 | 0.30 | 0.10 | -0.25 | -71.43% | 14 | 75 | 1.12 | -0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 38.00 | 0.00 | 0.30 | 0.10 | -0.40 | -80.00% | 87 | 137 | 1.07 | -0.04 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 38.50 | 0.05 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 38 | 1.18 | -0.04 | 0.01 | -0.04 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 39.00 | 0.10 | 0.20 | 0.20 | -0.25 | -55.56% | 25 | 87 | 0.98 | -0.05 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 39.50 | 0.05 | 0.20 | 0.10 | -0.57 | -85.08% | 7 | 44 | 0.91 | -0.06 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 40.00 | 0.15 | 0.30 | 0.17 | -0.66 | -79.52% | 78 | 387 | 0.93 | -0.07 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 40.50 | 0.20 | 0.25 | 0.25 | -0.65 | -72.23% | 14 | 13 | 0.93 | -0.08 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 41.00 | 0.20 | 0.30 | 0.33 | -0.76 | -69.73% | 25 | 82 | 0.91 | -0.09 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 41.50 | 0.25 | 0.35 | 0.35 | -0.85 | -70.84% | 75 | 19 | 0.90 | -0.11 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 42.00 | 0.35 | 0.40 | 0.39 | -0.98 | -71.54% | 101 | 326 | 0.91 | -0.12 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 42.50 | 0.40 | 0.50 | 0.50 | -1.10 | -68.75% | 110 | 18 | 0.90 | -0.14 | 0.04 | -0.11 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 43.00 | 0.50 | 0.60 | 0.60 | -1.20 | -66.67% | 84 | 105 | 0.91 | -0.16 | 0.04 | -0.12 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 43.50 | 0.60 | 0.70 | 0.72 | -1.18 | -62.11% | 52 | 68 | 0.91 | -0.19 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 44.00 | 0.75 | 0.85 | 0.75 | -1.45 | -65.91% | 247 | 93 | 0.93 | -0.21 | 0.05 | -0.13 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 44.50 | 0.85 | 1.00 | 0.90 | % | 12 | 0 | 0.92 | -0.24 | 0.05 | -0.14 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 45.00 | 1.00 | 1.15 | 1.10 | -1.50 | -57.70% | 345 | 257 | 0.92 | -0.27 | 0.05 | -0.15 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 45.50 | 1.15 | 1.35 | 1.45 | % | 16 | 0 | 0.93 | -0.30 | 0.06 | -0.16 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 46.00 | 1.35 | 1.55 | 1.45 | -1.75 | -54.69% | 129 | 136 | 0.94 | -0.33 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 46.50 | 1.55 | 1.80 | 1.70 | % | 25 | 0 | 0.95 | -0.36 | 0.06 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 47.00 | 1.85 | 2.00 | 2.05 | -1.65 | -44.60% | 143 | 88 | 0.95 | -0.39 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 47.50 | 2.00 | 2.30 | 2.14 | % | 18 | 0 | 0.96 | -0.42 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 48.00 | 2.30 | 2.45 | 2.40 | -2.20 | -47.83% | 373 | 155 | 0.95 | -0.45 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 48.50 | 2.60 | 2.80 | 2.80 | % | 46 | 0 | 0.98 | -0.48 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 49.00 | 2.90 | 3.10 | 3.10 | -1.98 | -38.98% | 21 | 56 | 0.99 | -0.51 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 49.50 | 2.85 | 3.40 | 3.70 | % | 1 | 0 | 0.93 | -0.54 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 50.00 | 3.60 | 3.80 | 4.20 | -1.80 | -30.00% | 163 | 98 | 1.03 | -0.57 | 0.06 | -0.19 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 50.50 | 3.90 | 4.10 | 4.04 | % | 3 | 0 | 1.02 | -0.60 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 51.00 | 4.20 | 4.50 | 4.39 | -1.51 | -25.60% | 24 | 32 | 1.03 | -0.62 | 0.06 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 51.50 | 4.60 | 4.90 | 5.30 | % | 3 | 0 | 1.05 | -0.65 | 0.05 | -0.18 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 52.00 | 4.90 | 5.20 | 5.40 | -0.70 | -11.48% | 1 | 2 | 1.02 | -0.67 | 0.05 | -0.17 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 52.50 | 5.30 | 5.60 | % | 0 | 0 | 1.04 | -0.70 | 0.05 | -0.17 | 6/6/2025 4:00:09 PM EST | |||
| 53.00 | 5.70 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.72 | 0.05 | -0.17 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 53.50 | 6.10 | 6.40 | % | 0 | 0 | 1.06 | -0.74 | 0.05 | -0.16 | 6/6/2025 4:00:09 PM EST | |||
| 54.00 | 6.50 | 6.80 | 9.00 | 0.00 | 0.00% | 0 | 49 | 1.06 | -0.76 | 0.04 | -0.16 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 54.50 | 6.90 | 7.70 | % | 0 | 0 | 1.17 | -0.78 | 0.04 | -0.15 | 6/6/2025 4:00:09 PM EST | |||
| 55.00 | 7.40 | 7.70 | 7.47 | -1.63 | -17.92% | 102 | 80 | 1.11 | -0.79 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 56.00 | 7.60 | 8.60 | 9.70 | 0.00 | 0.00% | 0 | 31 | 1.20 | -0.82 | 0.04 | -0.13 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 57.00 | 9.10 | 9.50 | 11.15 | 0.00 | 0.00% | 0 | 3 | 1.68 | -0.85 | 0.03 | -0.12 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 58.00 | 9.90 | 10.50 | % | 0 | 0 | 1.15 | -0.87 | 0.03 | -0.11 | 6/6/2025 4:00:09 PM EST | |||
| 59.00 | 10.40 | 11.90 | % | 0 | 0 | 1.66 | -0.89 | 0.02 | -0.10 | 6/6/2025 4:00:09 PM EST | |||
| 60.00 | 11.90 | 13.20 | % | 0 | 0 | 1.68 | -0.90 | 0.02 | -0.09 | 6/6/2025 4:00:09 PM EST | |||
| 61.00 | 12.50 | 13.60 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.76 | -0.92 | 0.02 | -0.08 | 6/5/2025 | 6/6/2025 4:00:09 PM EST |
| 62.00 | 13.40 | 14.60 | 13.97 | -1.03 | -6.87% | 1 | 25 | 1.78 | -0.93 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:09 PM EST |
| 63.00 | 14.50 | 15.70 | % | 0 | 0 | 2.11 | -0.95 | 0.01 | -0.06 | 6/6/2025 4:00:09 PM EST | |||
| 64.00 | 15.20 | 16.60 | % | 0 | 0 | 1.97 | -0.95 | 0.01 | -0.06 | 6/6/2025 4:00:09 PM EST | |||
| 65.00 | 16.10 | 17.60 | % | 0 | 0 | 2.31 | -0.95 | 0.01 | -0.05 | 6/6/2025 4:00:09 PM EST | |||
| 66.00 | 17.10 | 18.70 | % | 0 | 0 | 2.32 | -0.96 | 0.01 | -0.05 | 6/6/2025 4:00:09 PM EST | |||
| 67.00 | 18.40 | 19.60 | % | 0 | 0 | 2.23 | -0.96 | 0.01 | -0.05 | 6/6/2025 4:00:09 PM EST | |||
| 68.00 | 19.10 | 20.60 | % | 0 | 0 | 2.34 | -0.98 | 0.01 | -0.03 | 6/6/2025 4:00:09 PM EST | |||
| 69.00 | 20.10 | 21.50 | % | 0 | 0 | 2.29 | -0.98 | 0.01 | -0.03 | 6/6/2025 4:00:09 PM EST | |||
| 70.00 | 21.30 | 22.40 | 21.88 | % | 7 | 0 | 1.93 | -0.98 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:09 PM EST | |
| 71.00 | 22.10 | 23.50 | % | 0 | 0 | 2.53 | -0.98 | 0.01 | -0.03 | 6/6/2025 4:00:09 PM EST |