Options Chain for IONQ INC COM (IONQ) - $48.29 as of 5/29/2025 7:55:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 39.55 | 42.50 | 25.86 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 4:00:04 PM EST |
| 5.00 | 37.25 | 39.80 | 30.40 | 0.00 | 0.00% | 0 | 11 | 8.09 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 7.50 | 34.05 | 37.70 | 14.90 | 0.00 | 0.00% | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/29/2025 4:00:04 PM EST |
| 10.00 | 32.25 | 34.45 | 23.20 | 0.00 | 0.00% | 0 | 17 | 4.95 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:04 PM EST |
| 12.50 | 29.80 | 32.15 | 36.00 | 0.00 | 0.00% | 0 | 18 | 4.31 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:04 PM EST |
| 14.00 | 28.10 | 30.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 27.30 | 29.35 | 28.80 | +9.80 | +51.58% | 1 | 65 | 2.60 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 16.00 | 26.05 | 27.60 | 16.15 | 0.00 | 0.00% | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:04 PM EST |
| 17.50 | 25.30 | 26.15 | 17.30 | 0.00 | 0.00% | 0 | 27 | 2.56 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 19.00 | 23.60 | 25.00 | 15.32 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:04 PM EST |
| 20.00 | 22.35 | 24.25 | 28.00 | 0.00 | 0.00% | 0 | 999 | 1.79 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 21.00 | 21.05 | 22.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:04 PM EST | |||
| 22.50 | 19.95 | 21.75 | 21.81 | -1.69 | -7.20% | 1 | 1,162 | 1.45 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.00 | 17.55 | 19.60 | 7.62 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.98 | 0.00 | -0.01 | 5/5/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 18.00 | 18.85 | 23.13 | 0.00 | 0.00% | 0 | 1,752 | 1.43 | 0.98 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 26.00 | 16.70 | 17.50 | 20.33 | 0.00 | 0.00% | 0 | 65 | 1.39 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 15.30 | 17.95 | 21.96 | 0.00 | 0.00% | 0 | 22 | 2.01 | 0.97 | 0.01 | -0.02 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 14.60 | 16.85 | 18.78 | 0.00 | 0.00% | 0 | 52 | 1.26 | 0.96 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 13.05 | 15.95 | 8.15 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.96 | 0.01 | -0.02 | 5/21/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 13.65 | 14.95 | 15.10 | 0.00 | 0.00% | 0 | 105 | 1.32 | 0.95 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 13.60 | 15.05 | 7.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.94 | 0.01 | -0.03 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 13.15 | 13.60 | 13.46 | -4.88 | -26.61% | 86 | 1,690 | 0.80 | 0.93 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 11.65 | 13.30 | 14.65 | -1.57 | -9.68% | 1 | 18 | 0.59 | 0.93 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 10.90 | 13.80 | 15.72 | 0.00 | 0.00% | 0 | 491 | 0.87 | 0.92 | 0.01 | -0.04 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 11.20 | 13.80 | 14.37 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.91 | 0.01 | -0.04 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 32.00 | 11.40 | 12.85 | 15.00 | 0.00 | 0.00% | 0 | 398 | 1.20 | 0.91 | 0.01 | -0.04 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 10.90 | 11.70 | 12.88 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.90 | 0.02 | -0.05 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 33.00 | 10.60 | 10.90 | 11.70 | -2.53 | -17.78% | 13 | 277 | 0.93 | 0.89 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 33.50 | 9.50 | 11.10 | 12.60 | -1.00 | -7.36% | 1 | 25 | 0.92 | 0.88 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 34.00 | 9.20 | 10.45 | 11.14 | -3.13 | -21.94% | 2 | 259 | 0.90 | 0.87 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 34.50 | 8.65 | 9.65 | 14.00 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.85 | 0.02 | -0.06 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 35.00 | 9.00 | 9.40 | 9.40 | -4.30 | -31.39% | 51 | 3,456 | 0.97 | 0.84 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 35.50 | 8.50 | 10.00 | 10.15 | -1.85 | -15.42% | 1 | 85 | 1.13 | 0.83 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 36.00 | 7.90 | 8.85 | 8.30 | -3.15 | -27.52% | 17 | 344 | 0.94 | 0.81 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 36.50 | 7.95 | 8.20 | 9.80 | -2.30 | -19.01% | 3 | 27 | 0.97 | 0.80 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 37.00 | 7.50 | 8.10 | 7.75 | -4.87 | -38.59% | 4 | 308 | 1.00 | 0.78 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 37.50 | 7.20 | 7.60 | 8.50 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.77 | 0.03 | -0.07 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 38.00 | 6.80 | 7.10 | 7.00 | -3.20 | -31.38% | 25 | 251 | 0.94 | 0.75 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 38.50 | 6.55 | 7.70 | 9.27 | 0.00 | 0.00% | 0 | 26 | 1.09 | 0.73 | 0.03 | -0.08 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 39.00 | 6.05 | 6.50 | 7.18 | -3.09 | -30.09% | 12 | 160 | 0.94 | 0.71 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 39.50 | 6.00 | 7.05 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.69 | 0.03 | -0.08 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 40.00 | 5.70 | 5.90 | 5.75 | -3.70 | -39.16% | 188 | 3,365 | 0.97 | 0.67 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 41.00 | 5.20 | 5.40 | 5.30 | -4.00 | -43.02% | 41 | 133 | 0.99 | 0.64 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 42.00 | 4.75 | 4.90 | 4.94 | -3.86 | -43.87% | 29 | 377 | 1.00 | 0.60 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 43.00 | 4.25 | 4.50 | 4.35 | -3.95 | -47.59% | 24 | 324 | 1.01 | 0.56 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 44.00 | 3.80 | 4.05 | 3.90 | -3.45 | -46.94% | 149 | 314 | 1.00 | 0.52 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 45.00 | 3.50 | 3.70 | 3.50 | -3.35 | -48.91% | 426 | 1,268 | 1.02 | 0.49 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 46.00 | 3.15 | 3.40 | 3.24 | -2.71 | -45.55% | 232 | 587 | 1.04 | 0.45 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 47.00 | 2.77 | 3.05 | 2.86 | -3.10 | -52.02% | 484 | 2,012 | 1.02 | 0.42 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 48.00 | 2.48 | 2.76 | 2.69 | -2.51 | -48.27% | 121 | 195 | 1.03 | 0.39 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 49.00 | 2.35 | 2.44 | 2.30 | -2.55 | -52.58% | 52 | 1,219 | 1.05 | 0.36 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 50.00 | 2.10 | 2.22 | 2.14 | -2.29 | -51.70% | 1,135 | 4,146 | 1.05 | 0.33 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 51.00 | 1.79 | 1.99 | 2.01 | -2.26 | -52.93% | 83 | 33 | 1.04 | 0.31 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 52.00 | 1.63 | 1.80 | 1.74 | -2.30 | -56.94% | 49 | 120 | 1.05 | 0.28 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 53.00 | 1.47 | 1.62 | 1.57 | -2.33 | -59.75% | 44 | 84 | 1.06 | 0.26 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 54.00 | 1.30 | 1.44 | 1.72 | -1.61 | -48.35% | 5 | 2,099 | 1.06 | 0.24 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 55.00 | 1.19 | 1.31 | 1.24 | -1.86 | -60.00% | 244 | 1,419 | 1.08 | 0.22 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 56.00 | 1.08 | 1.16 | 1.41 | -1.40 | -49.83% | 12 | 42 | 1.07 | 0.20 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 57.00 | 0.94 | 1.09 | 1.43 | -1.26 | -46.84% | 10 | 112 | 1.07 | 0.19 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 58.00 | 0.88 | 0.96 | 0.94 | -1.71 | -64.53% | 3 | 22 | 1.09 | 0.17 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 59.00 | 0.65 | 1.00 | 0.92 | -1.43 | -60.86% | 9 | 15 | 1.06 | 0.16 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 60.00 | 0.60 | 0.77 | 0.76 | -1.30 | -63.11% | 2,319 | 1,362 | 1.08 | 0.14 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 61.00 | 0.52 | 0.70 | 0.80 | -1.32 | -62.27% | 8 | 79 | 1.08 | 0.13 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 62.00 | 0.56 | 0.65 | 0.61 | -1.36 | -69.04% | 2 | 6 | 1.10 | 0.12 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 63.00 | 0.41 | 0.59 | % | 0 | 0 | 1.15 | 0.11 | 0.02 | -0.05 | 5/29/2025 4:00:04 PM EST | |||
| 64.00 | 0.44 | 0.54 | 1.40 | -0.25 | -15.16% | 1 | 1 | 1.11 | 0.10 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 65.00 | 0.39 | 0.49 | 0.50 | -1.07 | -68.16% | 18 | 208 | 1.12 | 0.10 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 66.00 | 0.24 | 0.45 | 1.19 | -0.21 | -15.00% | 1 | 2 | 1.09 | 0.09 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 67.00 | 0.08 | 0.42 | 0.70 | -0.60 | -46.16% | 1 | 23 | 1.05 | 0.08 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 68.00 | 0.29 | 0.39 | 1.28 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.07 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 69.00 | 0.26 | 0.36 | 0.97 | 0.00 | 0.00% | 0 | 33 | 1.13 | 0.07 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 70.00 | 0.24 | 0.36 | 0.15 | -0.80 | -84.22% | 61 | 198 | 1.21 | 0.06 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/29/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 51 | 6.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 79 | 4.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 521 | 4.27 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 1.21 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 501 | 1.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.62 | 0.20 | 0.00 | 0.00% | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 4:00:04 PM EST |
| 17.50 | 0.01 | 0.03 | 0.01 | -0.12 | -92.31% | 10 | 3,659 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:04 PM EST |
| 20.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 6,498 | 1.42 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.46 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 22.50 | 0.05 | 0.06 | 0.20 | +0.14 | +233.34% | 10 | 4,132 | 1.32 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.20 | 0.07 | -0.02 | -22.23% | 4 | 144 | 1.28 | -0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 0.08 | 0.15 | 0.08 | 0.00 | 0.00% | 62 | 3,854 | 1.20 | -0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 147 | 1.32 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 0.11 | 0.22 | 0.22 | +0.10 | +83.34% | 2 | 269 | 1.12 | -0.03 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 14 | 736 | 1.06 | -0.04 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 0.09 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 47 | 1.38 | -0.04 | 0.01 | -0.02 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 0.19 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 239 | 1.02 | -0.05 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 0.01 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.13 | -0.06 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 0.26 | 0.29 | 0.29 | +0.09 | +45.00% | 142 | 7,016 | 1.01 | -0.07 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 0.30 | 0.43 | 0.33 | -0.10 | -23.26% | 2 | 80 | 1.04 | -0.07 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 0.20 | 0.39 | 0.34 | -0.09 | -20.93% | 12 | 245 | 0.96 | -0.08 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 0.28 | 0.43 | 0.47 | +0.01 | +2.18% | 3 | 30 | 1.02 | -0.09 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.00 | 0.25 | 0.48 | 0.41 | +0.01 | +2.50% | 17 | 693 | 0.94 | -0.09 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 0.49 | 0.55 | 0.50 | -0.02 | -3.85% | 11 | 31 | 0.98 | -0.10 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 33.00 | 0.56 | 0.62 | 0.58 | +0.14 | +31.82% | 28 | 713 | 0.98 | -0.11 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 33.50 | 0.63 | 0.68 | 0.65 | +0.02 | +3.18% | 11 | 77 | 0.97 | -0.12 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 34.00 | 0.61 | 0.78 | 0.69 | +0.22 | +46.81% | 111 | 435 | 0.95 | -0.13 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 34.50 | 0.61 | 1.09 | 0.84 | +0.27 | +47.37% | 9 | 193 | 0.98 | -0.15 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 35.00 | 0.86 | 0.98 | 0.93 | +0.28 | +43.08% | 291 | 2,659 | 0.96 | -0.16 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 35.50 | 0.99 | 1.08 | 0.89 | +0.20 | +28.99% | 10 | 95 | 0.96 | -0.17 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 36.00 | 1.10 | 1.21 | 1.17 | +0.36 | +44.45% | 77 | 324 | 0.96 | -0.19 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 36.50 | 1.23 | 1.34 | 1.10 | -0.07 | -5.99% | 2 | 146 | 0.97 | -0.20 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 37.00 | 1.25 | 1.49 | 1.46 | +0.55 | +60.44% | 66 | 362 | 0.94 | -0.22 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 37.50 | 1.57 | 1.70 | 1.60 | -0.17 | -9.61% | 6 | 51 | 0.97 | -0.23 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 38.00 | 1.63 | 1.84 | 1.78 | +0.57 | +47.11% | 114 | 1,180 | 0.96 | -0.25 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 38.50 | 1.91 | 2.05 | 2.00 | +0.73 | +57.48% | 25 | 46 | 0.97 | -0.27 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 39.00 | 1.94 | 2.38 | 2.13 | +0.70 | +48.96% | 93 | 112 | 0.95 | -0.29 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 39.50 | 2.12 | 2.40 | 1.63 | 0.00 | 0.00% | 0 | 25 | 0.96 | -0.31 | 0.03 | -0.08 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 40.00 | 2.37 | 2.62 | 2.61 | +0.87 | +50.00% | 266 | 1,044 | 0.97 | -0.33 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 41.00 | 2.82 | 3.10 | 3.10 | +0.95 | +44.19% | 9 | 76 | 0.98 | -0.36 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 42.00 | 3.50 | 3.70 | 3.54 | +1.15 | +48.12% | 453 | 124 | 1.01 | -0.40 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 43.00 | 4.05 | 4.20 | 4.10 | +1.25 | +43.86% | 27 | 94 | 1.01 | -0.44 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 44.00 | 4.65 | 4.80 | 4.70 | +1.30 | +38.24% | 674 | 4,600 | 1.02 | -0.48 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 45.00 | 5.25 | 5.45 | 5.27 | +1.42 | +36.89% | 125 | 329 | 1.03 | -0.51 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 46.00 | 5.90 | 6.10 | 5.83 | +1.43 | +32.50% | 34 | 142 | 1.04 | -0.55 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 47.00 | 6.60 | 6.80 | 6.72 | +2.02 | +42.98% | 49 | 192 | 1.05 | -0.58 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 48.00 | 6.35 | 7.50 | 6.70 | +0.54 | +8.77% | 11 | 25 | 0.94 | -0.61 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 49.00 | 7.40 | 8.40 | 6.50 | +0.50 | +8.34% | 5 | 6 | 1.00 | -0.64 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 50.00 | 8.65 | 9.30 | 9.00 | +2.40 | +36.37% | 162 | 206 | 1.08 | -0.67 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 51.00 | 9.55 | 9.90 | 9.55 | +0.10 | +1.06% | 1 | 3 | 1.08 | -0.69 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 52.00 | 10.35 | 10.60 | 9.40 | +1.32 | +16.34% | 6 | 6 | 1.07 | -0.72 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 53.00 | 10.50 | 11.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.74 | 0.03 | -0.09 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 54.00 | 11.30 | 12.95 | 12.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.76 | 0.03 | -0.08 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 55.00 | 12.20 | 13.95 | 12.05 | -0.35 | -2.83% | 3 | 1 | 1.10 | -0.78 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 56.00 | 13.55 | 14.00 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.80 | 0.02 | -0.08 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 57.00 | 14.40 | 15.05 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.81 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 58.00 | 14.70 | 17.30 | 13.55 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.83 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 59.00 | 15.25 | 17.25 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.84 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 60.00 | 16.75 | 18.25 | 14.60 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.86 | 0.02 | -0.06 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 61.00 | 17.70 | 18.75 | % | 0 | 0 | 1.03 | -0.87 | 0.02 | -0.06 | 5/29/2025 4:00:04 PM EST | |||
| 62.00 | 18.55 | 20.35 | 18.10 | +1.05 | +6.16% | 4 | 1 | 1.16 | -0.88 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 63.00 | 19.50 | 22.00 | % | 0 | 0 | 1.29 | -0.89 | 0.02 | -0.05 | 5/29/2025 4:00:04 PM EST | |||
| 64.00 | 20.80 | 23.15 | % | 0 | 0 | 1.46 | -0.90 | 0.02 | -0.05 | 5/29/2025 4:00:04 PM EST | |||
| 65.00 | 20.70 | 22.65 | % | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.05 | 5/29/2025 4:00:04 PM EST | |||
| 66.00 | 22.95 | 23.50 | % | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.05 | 5/29/2025 4:00:04 PM EST | |||
| 67.00 | 22.25 | 24.50 | % | 0 | 0 | 1.34 | -0.92 | 0.01 | -0.04 | 5/29/2025 4:00:04 PM EST | |||
| 68.00 | 24.90 | 25.50 | % | 0 | 0 | 1.18 | -0.93 | 0.01 | -0.04 | 5/29/2025 4:00:04 PM EST | |||
| 69.00 | 25.40 | 26.50 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.04 | 5/29/2025 4:00:04 PM EST | |||
| 70.00 | 26.45 | 27.55 | 26.80 | +2.25 | +9.17% | 1 | 1 | 1.84 | -0.94 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |