Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $17.49 as of 5/28/2025 5:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 16.00 | 16.20 | 15.40 | 0.00 | 0.00% | 0 | 27 | 6.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 2.50 | 14.90 | 17.20 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 3.00 | 14.50 | 14.70 | 14.50 | +10.28 | +243.61% | 15 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 14.00 | 14.20 | 15.35 | 0.00 | 0.00% | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 13.10 | 14.00 | 7.15 | 0.00 | 0.00% | 0 | 6 | 6.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 4.50 | 13.00 | 14.60 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 12.40 | 12.90 | 7.84 | 0.00 | 0.00% | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 10.90 | 13.40 | 5.60 | 0.00 | 0.00% | 0 | 16 | 3.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 6.00 | 11.50 | 11.80 | 12.20 | 0.00 | 0.00% | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 6.50 | 11.00 | 11.20 | 12.57 | 0.00 | 0.00% | 0 | 33 | 3.73 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 7.00 | 10.50 | 10.70 | 9.83 | 0.00 | 0.00% | 0 | 21 | 4.37 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 7.50 | 10.00 | 10.20 | 9.64 | 0.00 | 0.00% | 0 | 255 | 3.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 8.00 | 9.50 | 9.70 | 9.20 | +0.60 | +6.98% | 2 | 19 | 2.51 | 0.99 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 9.00 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 74 | 2.34 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 8.50 | 8.70 | 8.70 | +0.20 | +2.36% | 20 | 118 | 2.65 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 9.50 | 8.00 | 8.20 | 7.78 | 0.00 | 0.00% | 0 | 122 | 2.03 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 7.50 | 7.80 | 8.00 | +0.61 | +8.26% | 32 | 298 | 1.88 | 0.97 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 7.10 | 7.30 | 7.50 | -0.07 | -0.93% | 4 | 205 | 1.74 | 0.96 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 6.60 | 6.80 | 6.70 | +0.22 | +3.40% | 15 | 4,502 | 1.46 | 0.95 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 6.10 | 6.40 | 6.20 | 0.00 | 0.00% | 0 | 211 | 1.37 | 0.93 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 5.70 | 5.90 | 6.00 | +0.22 | +3.81% | 5 | 793 | 1.70 | 0.92 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 5.30 | 5.50 | 6.60 | 0.00 | 0.00% | 0 | 13,033 | 1.46 | 0.90 | 0.03 | -0.03 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 4.80 | 5.00 | 5.19 | +0.69 | +15.34% | 17 | 828 | 1.37 | 0.87 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.50 | 4.40 | 4.60 | 4.50 | -0.10 | -2.18% | 1 | 2 | 1.37 | 0.85 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 4.00 | 4.50 | 4.07 | 0.00 | 0.00% | 0 | 177 | 1.35 | 0.82 | 0.05 | -0.04 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 14.50 | 3.70 | 3.90 | 3.76 | +0.16 | +4.45% | 2 | 3 | 1.36 | 0.79 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 45 | 466 | 1.35 | 0.75 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.50 | 3.00 | 3.20 | 3.18 | 0.00 | 0.00% | 0 | 58 | 1.37 | 0.72 | 0.07 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 2.70 | 2.85 | 2.75 | -0.26 | -8.64% | 3 | 365 | 1.35 | 0.68 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.50 | 2.45 | 2.60 | 2.70 | +0.30 | +12.50% | 65 | 158 | 1.37 | 0.64 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 2.25 | 2.35 | 2.35 | -0.07 | -2.90% | 175 | 806 | 1.39 | 0.60 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.50 | 2.00 | 2.10 | 2.00 | -0.22 | -9.91% | 102 | 339 | 1.38 | 0.56 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 1.80 | 1.90 | 1.81 | -0.14 | -7.18% | 185 | 578 | 1.39 | 0.53 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.50 | 1.65 | 1.70 | 1.60 | -0.20 | -11.12% | 47 | 809 | 1.40 | 0.49 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.00 | 1.45 | 1.55 | 1.48 | -0.12 | -7.50% | 100 | 518 | 1.40 | 0.45 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.50 | 1.30 | 1.40 | 1.45 | -0.08 | -5.23% | 18 | 435 | 1.41 | 0.42 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 1.20 | 1.25 | 1.19 | -0.16 | -11.86% | 68 | 843 | 1.43 | 0.39 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 20.50 | 1.10 | 1.20 | 1.10 | -0.10 | -8.34% | 19 | 153 | 1.47 | 0.36 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | -0.01 | -0.95% | 75 | 193 | 1.48 | 0.34 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 21.50 | 0.90 | 1.00 | 1.00 | +0.05 | +5.27% | 58 | 32 | 1.49 | 0.31 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 22.00 | 0.80 | 0.90 | 0.81 | -0.19 | -19.00% | 57 | 110 | 1.49 | 0.29 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 0.75 | 0.85 | 0.75 | -0.15 | -16.67% | 2 | 39 | 1.53 | 0.27 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 23.00 | 0.70 | 0.75 | 0.79 | -0.01 | -1.25% | 12 | 1,385 | 1.54 | 0.25 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 23.50 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.23 | 0.05 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 24.00 | 0.55 | 0.65 | 0.70 | +0.04 | +6.07% | 28 | 163 | 1.55 | 0.22 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 24.50 | 0.50 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 24 | 1.57 | 0.20 | 0.05 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 25.00 | 0.45 | 0.55 | 0.51 | -0.04 | -7.28% | 89 | 495 | 1.57 | 0.19 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 26.00 | 0.35 | 0.50 | 0.50 | +0.04 | +8.70% | 1 | 33 | 1.60 | 0.16 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 27.00 | 0.30 | 0.40 | 0.43 | -0.05 | -10.42% | 2 | 81 | 1.61 | 0.14 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 28.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 40 | 1.67 | 0.12 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 29.00 | 0.20 | 0.35 | 0.20 | -0.25 | -55.56% | 2 | 87 | 1.68 | 0.11 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 30.00 | 0.15 | 0.30 | 0.25 | -0.10 | -28.58% | 4 | 301 | 1.68 | 0.10 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 31.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.71 | 0.09 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 32.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.07 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 33.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.95 | 0.06 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 34.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 6 | 2.49 | 0.04 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 111 | 2.56 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.10 | 0.16 | 0.00 | 0.00% | 0 | 5 | 3.14 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 1.55 | % | 0 | 0 | 3.43 | 0.02 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 5 | 3.49 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 209 | 2.75 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 57 | 4.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 156 | 4.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 195 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 56 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 418 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 271 | 3.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 201 | 2.22 | -0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,258 | 2.07 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 634 | 1.97 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 1,755 | 1.81 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 103 | 1,113 | 1.56 | -0.03 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 0.05 | 0.15 | 0.18 | +0.01 | +5.89% | 3 | 563 | 1.52 | -0.04 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.20 | 0.13 | -0.11 | -45.84% | 14 | 595 | 1.55 | -0.05 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 0.10 | 0.25 | 0.23 | -0.08 | -25.81% | 12 | 269 | 1.48 | -0.07 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 0.20 | 0.25 | 0.24 | -0.13 | -35.14% | 208 | 444 | 1.46 | -0.08 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 0.30 | 0.40 | 0.32 | -0.15 | -31.92% | 59 | 8,235 | 1.54 | -0.10 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 0.35 | 0.40 | 0.39 | -0.15 | -27.78% | 71 | 1,908 | 1.44 | -0.13 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.50 | 0.45 | 0.50 | 0.50 | -0.16 | -24.25% | 26 | 43 | 1.43 | -0.15 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 0.55 | 0.65 | 0.55 | -0.20 | -26.67% | 62 | 475 | 1.43 | -0.18 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.50 | 0.65 | 0.75 | 0.75 | -0.18 | -19.36% | 14 | 33 | 1.39 | -0.21 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 0.80 | 0.90 | 0.83 | -0.17 | -17.00% | 64 | 1,467 | 1.38 | -0.25 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.50 | 1.00 | 1.10 | 1.00 | -0.25 | -20.00% | 84 | 77 | 1.39 | -0.28 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 1.20 | 1.30 | 1.26 | -0.20 | -13.70% | 242 | 488 | 1.39 | -0.32 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.50 | 1.40 | 1.50 | 1.41 | -0.29 | -17.06% | 17 | 207 | 1.37 | -0.36 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 1.65 | 1.75 | 1.75 | -0.24 | -12.06% | 335 | 489 | 1.38 | -0.40 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.50 | 1.95 | 2.05 | 1.96 | -0.19 | -8.84% | 124 | 119 | 1.40 | -0.44 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 2.25 | 2.35 | 2.35 | -0.24 | -9.27% | 66 | 344 | 1.41 | -0.47 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.50 | 2.55 | 2.65 | 2.60 | -0.19 | -6.81% | 5 | 150 | 1.41 | -0.51 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.00 | 2.90 | 3.00 | 3.30 | +0.10 | +3.13% | 3 | 186 | 1.43 | -0.55 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.50 | 3.20 | 3.40 | 3.40 | -0.05 | -1.45% | 2 | 48 | 1.44 | -0.58 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 3.60 | 3.80 | 3.64 | -0.36 | -9.00% | 5 | 76 | 1.47 | -0.61 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 20.50 | 4.00 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 60 | 1.46 | -0.64 | 0.07 | -0.06 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 4.40 | 4.50 | 4.89 | +0.01 | +0.21% | 2 | 71 | 1.48 | -0.66 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 21.50 | 4.80 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 98 | 1.52 | -0.69 | 0.06 | -0.06 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 22.00 | 5.20 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 41 | 1.53 | -0.71 | 0.06 | -0.06 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 5.60 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 49 | 1.52 | -0.73 | 0.06 | -0.06 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 23.00 | 6.10 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 15 | 1.51 | -0.75 | 0.06 | -0.06 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 23.50 | 6.50 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 6 | 1.57 | -0.77 | 0.05 | -0.05 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 24.00 | 6.90 | 7.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.78 | 0.05 | -0.05 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 24.50 | 7.40 | 7.60 | % | 0 | 0 | 1.61 | -0.80 | 0.05 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 7.80 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.81 | 0.05 | -0.05 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 26.00 | 8.80 | 10.40 | % | 0 | 0 | 2.41 | -0.84 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 27.00 | 9.70 | 9.90 | % | 0 | 0 | 1.54 | -0.86 | 0.04 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 28.00 | 10.60 | 12.10 | % | 0 | 0 | 2.56 | -0.88 | 0.03 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 29.00 | 11.60 | 11.80 | % | 0 | 0 | 1.68 | -0.89 | 0.03 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 12.50 | 12.80 | 12.70 | 0.00 | 0.00% | 0 | 50 | 1.61 | -0.90 | 0.03 | -0.03 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 31.00 | 13.50 | 13.80 | 13.07 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.91 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 32.00 | 14.30 | 14.80 | 14.50 | 0.00 | 0.00% | 0 | 50 | 1.51 | -0.93 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 33.00 | 14.10 | 16.30 | % | 0 | 0 | 2.24 | -0.94 | 0.02 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 34.00 | 15.80 | 17.30 | 16.50 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.96 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 17.40 | 18.30 | % | 0 | 0 | 2.62 | -0.97 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 36.00 | 18.40 | 20.30 | % | 0 | 0 | 3.77 | -0.98 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 37.00 | 19.30 | 20.30 | % | 0 | 0 | 3.76 | -0.98 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 38.00 | 20.40 | 20.80 | % | 0 | 0 | 2.43 | -0.99 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 39.00 | 21.40 | 21.70 | % | 0 | 0 | 2.48 | -0.99 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST |