Options Chain for MODERNA INC COM (MRNA) - $26.93 as of 5/29/2025 8:11:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.35 | 15.45 | 13.45 | 0.00 | 0.00% | 0 | 31 | 3.13 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 15.00 | 11.85 | 12.10 | 13.40 | 0.00 | 0.00% | 0 | 344 | 1.37 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 16.00 | 10.70 | 11.15 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 17.00 | 9.70 | 10.55 | 9.40 | 0.00 | 0.00% | 0 | 7 | 1.75 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 17.50 | 9.40 | 9.60 | 8.35 | 0.00 | 0.00% | 0 | 158 | 1.20 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 18.00 | 8.90 | 9.40 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 19.00 | 7.95 | 8.15 | 8.05 | +0.95 | +13.38% | 1 | 71 | 1.06 | 0.96 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 20.00 | 7.00 | 7.15 | 6.60 | +0.28 | +4.43% | 1 | 977 | 0.77 | 0.94 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 20.50 | 6.55 | 6.75 | 5.85 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.93 | 0.03 | -0.02 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 21.00 | 6.05 | 6.25 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.91 | 0.03 | -0.02 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 21.50 | 5.65 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.89 | 0.03 | -0.03 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 22.00 | 5.20 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.87 | 0.04 | -0.03 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 22.50 | 4.80 | 4.90 | 4.05 | 0.00 | 0.00% | 0 | 1,792 | 0.75 | 0.85 | 0.05 | -0.03 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 23.00 | 4.35 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 89 | 0.74 | 0.83 | 0.05 | -0.03 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 23.50 | 2.81 | 4.10 | 3.55 | +0.25 | +7.58% | 3 | 25 | 0.76 | 0.80 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 24.00 | 3.65 | 3.75 | 3.25 | +0.25 | +8.34% | 1 | 35 | 0.68 | 0.77 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 24.50 | 1.91 | 3.75 | 3.00 | 0.00 | 0.00% | 0 | 106 | 0.76 | 0.73 | 0.07 | -0.04 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 25.00 | 2.96 | 3.05 | 2.91 | +0.51 | +21.25% | 15 | 5,471 | 0.73 | 0.70 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 25.50 | 2.64 | 2.72 | 2.71 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.66 | 0.08 | -0.04 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 26.00 | 2.36 | 2.54 | 2.30 | +0.34 | +17.35% | 90 | 1,187 | 0.72 | 0.62 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 26.50 | 2.09 | 2.34 | 2.21 | +0.48 | +27.75% | 31 | 289 | 0.72 | 0.57 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 27.00 | 1.85 | 1.92 | 1.92 | +0.37 | +23.88% | 171 | 473 | 0.73 | 0.53 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 27.50 | 1.62 | 1.73 | 1.66 | +0.34 | +25.76% | 29 | 336 | 0.72 | 0.49 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 28.00 | 1.42 | 1.53 | 1.44 | +0.26 | +22.04% | 258 | 1,400 | 0.72 | 0.45 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 28.50 | 1.24 | 1.36 | 1.23 | +0.05 | +4.24% | 6 | 487 | 0.72 | 0.41 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 29.00 | 1.09 | 1.17 | 1.10 | +0.12 | +12.25% | 86 | 781 | 0.72 | 0.37 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 29.50 | 0.94 | 1.02 | 1.05 | +0.28 | +36.37% | 3 | 938 | 0.72 | 0.33 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 30.00 | 0.82 | 0.88 | 0.83 | +0.12 | +16.91% | 202 | 9,523 | 0.72 | 0.29 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 30.50 | 0.71 | 0.77 | 0.70 | 0.00 | 0.00% | 25 | 239 | 0.73 | 0.26 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 31.00 | 0.61 | 0.69 | 0.68 | +0.08 | +13.34% | 1 | 356 | 0.73 | 0.23 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 32.00 | 0.46 | 0.52 | 0.51 | +0.11 | +27.50% | 73 | 269 | 0.74 | 0.18 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 33.00 | 0.35 | 0.60 | 0.39 | +0.06 | +18.19% | 56 | 168 | 0.75 | 0.15 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 34.00 | 0.28 | 0.32 | 0.29 | +0.01 | +3.58% | 1 | 207 | 0.77 | 0.12 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 35.00 | 0.22 | 0.26 | 0.23 | +0.03 | +15.00% | 64 | 8,677 | 0.78 | 0.11 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 36.00 | 0.18 | 0.21 | 0.19 | % | 22 | 0 | 0.80 | 0.09 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST | |
| 37.00 | 0.12 | 0.16 | % | 0 | 0 | 0.80 | 0.08 | 0.03 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 38.00 | 0.09 | 0.15 | % | 0 | 0 | 0.82 | 0.07 | 0.02 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 39.00 | 0.05 | 0.17 | % | 0 | 0 | 0.84 | 0.06 | 0.02 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 40.00 | 0.06 | 0.12 | 0.11 | +0.01 | +10.00% | 219 | 7,057 | 0.87 | 0.05 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 41.00 | 0.03 | 0.23 | % | 0 | 0 | 0.94 | 0.04 | 0.01 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 45.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 241 | 8,097 | 0.96 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 20 | 5,650 | 1.19 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 55.00 | 0.01 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 2,335 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 60.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 17 | 3,604 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 65.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 2 | 3,299 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,110 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 75.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1,012 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 1,574 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 85.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 907 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 90.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,135 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 867 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,181 | 2.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 105.00 | 0.01 | 0.05 | 0.01 | -0.05 | -83.34% | 4 | 1,427 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,930 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1,311 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 245 | 2.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 338 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 283 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 656 | 2.85 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/29/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 190 | 2.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 177 | 2.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/29/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,100 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 119 | 3.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/29/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 368 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 136 | 3.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 344 | 2.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.14 | 0.30 | 0.00 | 0.00% | 0 | 386 | 3.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/29/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 425 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 124 | 3.28 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/29/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 89 | 3.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/29/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 454 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/29/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/29/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 672 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 2 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 101 | 1,178 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.09 | 0.03 | -0.03 | -50.00% | 22 | 1,977 | 1.04 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 1 | 5 | 1.46 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 336 | 0.85 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 20.00 | 0.11 | 0.18 | 0.13 | -0.01 | -7.15% | 40 | 6,032 | 0.85 | -0.06 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 20.50 | 0.12 | 0.16 | 0.13 | -0.06 | -31.58% | 1 | 20 | 0.76 | -0.07 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | -0.09 | -33.34% | 1 | 59 | 0.75 | -0.09 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 21.50 | 0.20 | 0.25 | 0.24 | -0.11 | -31.43% | 4 | 40 | 0.74 | -0.11 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 22.00 | 0.28 | 0.31 | 0.31 | -0.10 | -24.39% | 34 | 184 | 0.75 | -0.13 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 22.50 | 0.35 | 0.39 | 0.36 | -0.19 | -34.55% | 138 | 15,785 | 0.74 | -0.15 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 23.00 | 0.44 | 0.48 | 0.50 | -0.15 | -23.08% | 9 | 114 | 0.74 | -0.17 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 23.50 | 0.54 | 0.58 | 0.57 | -0.24 | -29.63% | 117 | 506 | 0.72 | -0.20 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 24.00 | 0.67 | 0.71 | 0.72 | -0.30 | -29.42% | 27 | 412 | 0.72 | -0.23 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 24.50 | 0.81 | 0.88 | 0.87 | -0.23 | -20.91% | 2 | 50 | 0.71 | -0.27 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 25.00 | 0.95 | 1.02 | 1.03 | -0.41 | -28.48% | 128 | 10,666 | 0.72 | -0.30 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 25.50 | 1.16 | 1.21 | 1.25 | -0.23 | -15.55% | 12 | 1,837 | 0.71 | -0.34 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 26.00 | 1.37 | 1.42 | 1.44 | -0.31 | -17.72% | 19 | 806 | 0.71 | -0.38 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 26.50 | 1.60 | 1.65 | 1.60 | -0.45 | -21.96% | 16 | 152 | 0.71 | -0.43 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 27.00 | 1.80 | 1.91 | 1.88 | -0.32 | -14.55% | 67 | 60 | 0.71 | -0.47 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 27.50 | 2.11 | 2.18 | 2.15 | -0.18 | -7.73% | 8 | 118 | 0.71 | -0.51 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 28.00 | 2.42 | 2.50 | 2.35 | -0.45 | -16.08% | 14 | 207 | 0.70 | -0.55 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 28.50 | 2.66 | 2.82 | 2.86 | +0.16 | +5.93% | 58 | 90 | 0.68 | -0.59 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 29.00 | 3.05 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.63 | 0.08 | -0.04 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 29.50 | 3.40 | 3.55 | 3.75 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.67 | 0.08 | -0.04 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 30.00 | 3.80 | 3.90 | 3.80 | -0.40 | -9.53% | 21 | 7,726 | 0.71 | -0.71 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 30.50 | 4.20 | 4.35 | 4.25 | % | 1 | 0 | 0.73 | -0.74 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST | |
| 31.00 | 4.60 | 5.30 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.77 | 0.07 | -0.03 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 32.00 | 5.45 | 5.60 | % | 0 | 0 | 0.74 | -0.82 | 0.06 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 33.00 | 6.30 | 6.50 | % | 0 | 0 | 0.74 | -0.85 | 0.05 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 34.00 | 7.10 | 7.40 | % | 0 | 0 | 1.41 | -0.88 | 0.04 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 35.00 | 8.20 | 8.30 | 8.25 | -0.65 | -7.31% | 22 | 7,147 | 0.74 | -0.89 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 36.00 | 9.10 | 9.30 | % | 0 | 0 | 1.52 | -0.91 | 0.03 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 37.00 | 10.10 | 10.50 | % | 0 | 0 | 1.62 | -0.92 | 0.03 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 38.00 | 10.35 | 11.30 | % | 0 | 0 | 1.69 | -0.93 | 0.02 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 39.00 | 12.05 | 13.15 | % | 0 | 0 | 2.01 | -0.94 | 0.02 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 40.00 | 13.05 | 13.20 | 13.17 | +0.47 | +3.71% | 6 | 5,156 | 0.98 | -0.95 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 41.00 | 12.25 | 14.85 | % | 0 | 0 | 2.10 | -0.96 | 0.01 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 45.00 | 17.35 | 18.20 | 18.82 | 0.00 | 0.00% | 0 | 568 | 2.02 | -0.97 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 50.00 | 23.00 | 23.95 | 24.25 | 0.00 | 0.00% | 0 | 21 | 1.47 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 55.00 | 27.95 | 28.70 | 28.40 | -0.55 | -1.90% | 950 | 98 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 60.00 | 32.70 | 33.60 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 3:59:48 PM EST |
| 65.00 | 37.30 | 38.25 | 40.10 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:48 PM EST |
| 70.00 | 42.95 | 43.25 | 45.13 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:48 PM EST |
| 75.00 | 47.95 | 49.15 | 48.35 | -0.29 | -0.60% | 20 | 8 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 52.55 | 53.90 | 53.35 | +0.08 | +0.15% | 30 | 13 | 2.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 85.00 | 57.35 | 58.25 | 58.15 | -0.69 | -1.18% | 370 | 30 | 2.56 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 90.00 | 63.00 | 63.20 | 63.35 | -0.55 | -0.87% | 2,890 | 127 | 2.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 67.50 | 69.15 | 68.15 | -0.05 | -0.08% | 100 | 14 | 3.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 72.05 | 74.20 | 73.45 | -0.41 | -0.56% | 332 | 30 | 2.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 105.00 | 77.80 | 78.25 | 78.10 | -0.80 | -1.02% | 370 | 26 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 110.00 | 82.95 | 83.80 | 83.27 | +0.05 | +0.06% | 118 | 15 | 3.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 115.00 | 87.95 | 88.25 | 88.40 | -0.30 | -0.34% | 30 | 8 | 3.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 120.00 | 92.45 | 94.35 | 93.10 | -0.59 | -0.63% | 118 | 14 | 3.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 125.00 | 97.55 | 98.25 | 98.30 | +0.11 | +0.12% | 100 | 12 | 3.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 130.00 | 102.50 | 103.50 | 103.40 | -0.75 | -0.72% | 82 | 12 | 4.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 135.00 | 107.95 | 108.25 | 108.23 | +0.01 | +0.01% | 3 | 3 | 3.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 140.00 | 112.95 | 113.25 | 113.40 | -0.69 | -0.61% | 40 | 9 | 3.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 145.00 | 117.95 | 118.25 | 118.40 | -0.26 | -0.22% | 30 | 7 | 4.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 150.00 | 122.95 | 123.25 | 123.18 | -0.49 | -0.40% | 2 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 155.00 | 127.95 | 129.00 | 128.34 | -0.48 | -0.38% | 1 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 160.00 | 132.95 | 133.95 | 125.92 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/29/2025 3:59:48 PM EST |
| 165.00 | 137.65 | 138.25 | 78.10 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 5/29/2025 3:59:48 PM EST |
| 170.00 | 142.10 | 143.35 | 70.95 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 5/29/2025 3:59:48 PM EST |
| 175.00 | 147.95 | 148.95 | 41.05 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 5/29/2025 3:59:48 PM EST |
| 180.00 | 152.80 | 153.25 | 44.50 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 5/29/2025 3:59:48 PM EST |
| 185.00 | 157.70 | 158.70 | 99.71 | 0.00 | 0.00% | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 5/29/2025 3:59:48 PM EST |
| 190.00 | 162.85 | 164.15 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 195.00 | 167.95 | 168.65 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 200.00 | 172.20 | 173.25 | 165.42 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/29/2025 3:59:48 PM EST |
| 210.00 | 182.85 | 184.80 | 69.20 | 0.00 | 0.00% | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 5/29/2025 3:59:48 PM EST |
| 220.00 | 192.45 | 193.45 | 100.00 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/29/2025 3:59:48 PM EST |
| 230.00 | 202.85 | 204.05 | 106.30 | 0.00 | 0.00% | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 5/29/2025 3:59:48 PM EST |