Options Chain for IONQ INC COM (IONQ) - $48.44 as of 5/20/2026 2:47:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 27.60 | 30.35 | 28.98 | % | 1.26 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 24.00 | 26.65 | 29.35 | 28.00 | % | 1.17 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 25.00 | 25.60 | 28.55 | 27.08 | % | 1.08 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 26.00 | 24.60 | 27.35 | 25.98 | % | 1.00 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 27.00 | 23.65 | 26.40 | 25.03 | % | 0.93 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 28.00 | 22.65 | 25.40 | 24.03 | 23.05 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.37 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 29.00 | 21.85 | 24.10 | 22.98 | 19.57 | 0.00 | 0.00% | 0.79 | 0 | 6 | 2.03 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 30.00 | 20.90 | 23.30 | 22.10 | 22.33 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.09 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 31.00 | 20.25 | 22.45 | 21.35 | 16.43 | 0.00 | 0.00% | 0.69 | 0 | 25 | 2.08 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 32.00 | 19.30 | 21.10 | 20.20 | 20.79 | 0.00 | 0.00% | 0.63 | 0 | 130 | 1.75 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 33.00 | 18.35 | 20.40 | 19.38 | 15.46 | 0.00 | 0.00% | 0.59 | 0 | 39 | 1.85 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 34.00 | 17.35 | 19.25 | 18.30 | 12.82 | 0.00 | 0.00% | 0.54 | 0 | 18 | 1.67 | 0.97 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 35.00 | 16.35 | 18.15 | 17.25 | 17.07 | +5.50 | +47.54% | 0.49 | 1 | 68 | 1.52 | 0.97 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 36.00 | 15.40 | 17.50 | 16.45 | 10.89 | 0.00 | 0.00% | 0.46 | 0 | 43 | 1.63 | 0.96 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 37.00 | 14.40 | 16.55 | 15.48 | 15.34 | +3.21 | +26.47% | 0.42 | 1 | 8 | 1.56 | 0.95 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 38.00 | 13.50 | 15.60 | 14.55 | 14.49 | +2.71 | +23.01% | 0.38 | 1 | 30 | 1.50 | 0.94 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 39.00 | 12.60 | 14.80 | 13.70 | 10.52 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.50 | 0.93 | 0.01 | -0.05 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 40.00 | 11.65 | 13.90 | 12.78 | 12.58 | +2.68 | +27.08% | 0.32 | 3 | 37 | 1.45 | 0.91 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 41.00 | 10.75 | 12.90 | 11.83 | 11.50 | +3.23 | +39.06% | 0.29 | 7 | 22 | 1.36 | 0.90 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 42.00 | 10.75 | 11.80 | 11.28 | 11.09 | +3.09 | +38.63% | 0.27 | 15 | 151 | 0.99 | 0.88 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 43.00 | 9.75 | 10.80 | 10.28 | 9.93 | +2.73 | +37.92% | 0.24 | 1 | 143 | 0.91 | 0.86 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.00 | 8.20 | 10.30 | 9.25 | 9.22 | +3.29 | +55.49% | 0.21 | 2 | 166 | 1.23 | 0.84 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.00 | 8.15 | 9.15 | 8.65 | 8.34 | +4.34 | +108.50% | 0.19 | 11 | 120 | 0.92 | 0.81 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.00 | 7.50 | 8.55 | 8.03 | 6.80 | +2.90 | +74.36% | 0.17 | 4 | 20 | 0.96 | 0.78 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 7.30 | 8.10 | 7.70 | 7.20 | +3.30 | +84.62% | 0.17 | 2 | 3 | 0.97 | 0.76 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.00 | 6.60 | 7.80 | 7.20 | 6.80 | +3.20 | +88.89% | 0.15 | 30 | 59 | 0.92 | 0.75 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 6.60 | 7.20 | 6.90 | 6.52 | +1.77 | +37.27% | 0.15 | 20 | 1 | 0.93 | 0.73 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.00 | 6.30 | 7.00 | 6.65 | 6.42 | +1.92 | +42.67% | 0.14 | 36 | 131 | 0.95 | 0.71 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.50 | 5.90 | 6.65 | 6.28 | 6.20 | +2.25 | +56.97% | 0.13 | 33 | 16 | 0.94 | 0.69 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.00 | 5.75 | 6.35 | 6.05 | 5.71 | +1.76 | +44.56% | 0.12 | 123 | 60 | 0.96 | 0.68 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 5.45 | 5.95 | 5.70 | 5.80 | +2.07 | +55.50% | 0.12 | 64 | 43 | 0.94 | 0.66 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 50.00 | 5.00 | 5.55 | 5.28 | 5.35 | +1.72 | +47.39% | 0.11 | 61 | 394 | 0.92 | 0.64 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 51.00 | 4.65 | 5.10 | 4.88 | 4.80 | +1.62 | +50.95% | 0.10 | 51 | 60 | 0.94 | 0.60 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 52.00 | 4.10 | 4.55 | 4.33 | 4.00 | +1.45 | +56.87% | 0.08 | 104 | 269 | 0.93 | 0.56 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 53.00 | 3.60 | 4.05 | 3.83 | 3.71 | +1.46 | +64.89% | 0.07 | 49 | 86 | 0.92 | 0.52 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 54.00 | 3.20 | 3.60 | 3.40 | 3.30 | +1.37 | +70.99% | 0.06 | 18 | 86 | 0.92 | 0.48 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 2.81 | 3.25 | 3.03 | 2.95 | +1.26 | +74.56% | 0.06 | 228 | 945 | 0.93 | 0.44 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 56.00 | 2.46 | 2.76 | 2.61 | 2.60 | +1.15 | +79.31% | 0.05 | 35 | 54 | 0.91 | 0.41 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 57.00 | 2.14 | 2.49 | 2.32 | 2.20 | +0.98 | +80.33% | 0.04 | 45 | 208 | 0.92 | 0.37 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 58.00 | 1.87 | 2.23 | 2.05 | 1.85 | +0.79 | +74.53% | 0.04 | 78 | 258 | 0.92 | 0.34 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 59.00 | 1.56 | 1.95 | 1.76 | 1.65 | +0.68 | +70.11% | 0.03 | 7 | 89 | 0.91 | 0.30 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 60.00 | 1.41 | 1.64 | 1.53 | 1.58 | +0.80 | +102.57% | 0.03 | 246 | 283 | 0.91 | 0.27 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 61.00 | 1.30 | 1.41 | 1.36 | 1.20 | +0.43 | +55.85% | 0.02 | 65 | 44 | 0.92 | 0.25 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 62.00 | 1.06 | 1.22 | 1.14 | 1.16 | +0.46 | +65.72% | 0.02 | 44 | 709 | 0.91 | 0.22 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 63.00 | 0.90 | 1.12 | 1.01 | 1.03 | +0.43 | +71.67% | 0.02 | 11 | 68 | 0.93 | 0.20 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 64.00 | 0.70 | 1.00 | 0.85 | 0.86 | +0.36 | +72.00% | 0.01 | 15 | 47 | 0.91 | 0.18 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 65.00 | 0.64 | 0.95 | 0.80 | 0.78 | +0.34 | +77.28% | 0.01 | 88 | 155 | 0.93 | 0.16 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 66.00 | 0.62 | 0.79 | 0.71 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.14 | 0.02 | -0.07 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 67.00 | 0.47 | 0.81 | 0.64 | 0.67 | +0.20 | +42.56% | 0.01 | 4 | 41 | 0.95 | 0.12 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 68.00 | 0.44 | 0.68 | 0.56 | 0.52 | +0.20 | +62.50% | 0.01 | 2 | 19 | 0.96 | 0.11 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 69.00 | 0.39 | 0.56 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.95 | 0.10 | 0.02 | -0.06 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 0.33 | 0.57 | 0.45 | 0.45 | +0.17 | +60.72% | 0.01 | 90 | 327 | 0.97 | 0.09 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 71.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.17 | +51.52% | 0.01 | 3 | 60 | 0.98 | 0.08 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 72.00 | 0.24 | 0.48 | 0.36 | 0.49 | -0.48 | -49.49% | 0.01 | 2 | 45 | 0.99 | 0.07 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 73.00 | 0.26 | 0.42 | 0.34 | 0.22 | -0.09 | -29.04% | 0.00 | 10 | 6 | 1.01 | 0.06 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.05 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 75.00 | 0.02 | 0.75 | 0.39 | 0.27 | +0.02 | +8.00% | 0.01 | 5 | 37 | 0.99 | 0.05 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 0.03 | 0.25 | 0.14 | 0.25 | -0.28 | -52.83% | 0.00 | 5 | 102 | 0.99 | 0.04 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.36 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.12 | 0.06 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.50 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.66 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.08 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 30.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 30 | 391 | 1.23 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.98 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 32.00 | 0.02 | 0.29 | 0.16 | 0.18 | +0.01 | +5.89% | 0.01 | 10 | 339 | 1.23 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 33.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.14 | -51.86% | 0.00 | 52 | 193 | 1.18 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 34.00 | 0.08 | 0.39 | 0.24 | 0.23 | -0.04 | -14.82% | 0.01 | 3 | 115 | 1.23 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 35.00 | 0.14 | 0.23 | 0.19 | 0.23 | -0.06 | -20.69% | 0.01 | 15 | 335 | 1.14 | -0.03 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 36.00 | 0.12 | 0.30 | 0.21 | 0.24 | -0.15 | -38.47% | 0.01 | 129 | 106 | 1.09 | -0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 37.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.17 | -37.78% | 0.01 | 54 | 122 | 1.09 | -0.05 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 38.00 | 0.21 | 0.40 | 0.31 | 0.34 | -0.22 | -39.29% | 0.01 | 10 | 75 | 1.04 | -0.06 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 39.00 | 0.27 | 0.48 | 0.38 | 0.40 | -0.31 | -43.67% | 0.01 | 1 | 75 | 1.03 | -0.07 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.32 | -41.03% | 0.01 | 203 | 322 | 1.01 | -0.09 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 41.00 | 0.50 | 0.72 | 0.61 | 0.62 | -1.03 | -62.43% | 0.01 | 3 | 115 | 1.02 | -0.10 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 42.00 | 0.54 | 0.83 | 0.69 | 0.69 | -0.49 | -41.53% | 0.02 | 29 | 552 | 0.98 | -0.12 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 43.00 | 0.67 | 1.00 | 0.84 | 0.92 | -0.48 | -34.29% | 0.02 | 62 | 36 | 0.97 | -0.14 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.00 | 0.84 | 1.08 | 0.96 | 1.01 | -1.29 | -56.09% | 0.02 | 18 | 91 | 0.94 | -0.16 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.00 | 1.04 | 1.29 | 1.17 | 1.21 | -0.79 | -39.50% | 0.03 | 18 | 242 | 0.94 | -0.19 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.00 | 1.33 | 1.54 | 1.44 | 1.45 | -1.12 | -43.58% | 0.03 | 26 | 95 | 0.94 | -0.22 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 1.47 | 1.68 | 1.58 | 1.64 | -1.09 | -39.93% | 0.03 | 2 | 13 | 0.94 | -0.24 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.00 | 1.66 | 1.82 | 1.74 | 1.76 | -1.16 | -39.73% | 0.04 | 93 | 96 | 0.94 | -0.25 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 1.81 | 1.98 | 1.90 | 2.21 | -0.89 | -28.71% | 0.04 | 1 | 16 | 0.94 | -0.27 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.00 | 1.96 | 2.17 | 2.07 | 2.05 | -1.29 | -38.63% | 0.04 | 251 | 77 | 0.93 | -0.29 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.50 | 2.15 | 2.46 | 2.31 | 2.50 | -1.04 | -29.38% | 0.05 | 131 | 11 | 0.95 | -0.31 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.00 | 2.31 | 2.58 | 2.45 | 2.54 | -1.36 | -34.88% | 0.05 | 2 | 35 | 0.94 | -0.32 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 2.43 | 2.89 | 2.66 | 2.60 | -1.65 | -38.83% | 0.05 | 93 | 15 | 0.94 | -0.34 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 50.00 | 2.65 | 3.00 | 2.83 | 2.90 | -1.57 | -35.13% | 0.06 | 216 | 385 | 0.93 | -0.36 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 51.00 | 3.05 | 3.45 | 3.25 | 3.60 | -1.52 | -29.69% | 0.06 | 154 | 14 | 0.92 | -0.40 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 52.00 | 3.55 | 4.00 | 3.78 | 3.60 | -3.90 | -52.00% | 0.07 | 21 | 49 | 0.92 | -0.44 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 53.00 | 4.10 | 4.50 | 4.30 | 4.79 | -1.65 | -25.63% | 0.08 | 3 | 35 | 0.92 | -0.48 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 54.00 | 4.60 | 5.15 | 4.88 | 6.88 | -0.38 | -5.24% | 0.09 | 5 | 24 | 0.92 | -0.52 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 5.05 | 5.70 | 5.38 | 5.39 | -3.11 | -36.59% | 0.10 | 9 | 15 | 0.90 | -0.56 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 56.00 | 5.90 | 6.45 | 6.18 | 10.11 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.93 | -0.59 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 57.00 | 6.50 | 7.05 | 6.78 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.91 | -0.63 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 58.00 | 7.15 | 7.70 | 7.43 | 8.03 | +2.45 | +43.91% | 0.13 | 1 | 36 | 0.91 | -0.66 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 59.00 | 7.90 | 8.50 | 8.20 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -0.70 | 0.03 | -0.11 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 60.00 | 8.75 | 9.30 | 9.03 | 9.26 | -0.74 | -7.40% | 0.15 | 1 | 92 | 0.91 | -0.73 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 61.00 | 9.30 | 11.05 | 10.18 | 14.82 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.00 | -0.75 | 0.03 | -0.10 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 62.00 | 10.05 | 10.95 | 10.50 | 14.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.86 | -0.78 | 0.03 | -0.09 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 63.00 | 11.05 | 12.80 | 11.93 | 9.69 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.03 | -0.80 | 0.03 | -0.09 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 64.00 | 11.85 | 13.70 | 12.78 | 11.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.02 | -0.82 | 0.03 | -0.08 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 65.00 | 12.55 | 13.60 | 13.08 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.84 | 0.02 | -0.08 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 66.00 | 13.55 | 15.50 | 14.53 | 13.39 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.95 | -0.86 | 0.02 | -0.07 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 67.00 | 14.60 | 16.40 | 15.50 | 17.10 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.01 | -0.88 | 0.02 | -0.07 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 68.00 | 15.50 | 17.35 | 16.43 | % | 0.24 | 0 | 0 | 1.42 | -0.89 | 0.02 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 69.00 | 16.50 | 18.25 | 17.38 | % | 0.25 | 0 | 0 | 1.44 | -0.90 | 0.02 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 70.00 | 17.00 | 19.20 | 18.10 | % | 0.26 | 0 | 0 | 1.47 | -0.91 | 0.02 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 71.00 | 18.15 | 20.15 | 19.15 | % | 0.27 | 0 | 0 | 1.49 | -0.92 | 0.01 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 72.00 | 18.95 | 21.15 | 20.05 | % | 0.28 | 0 | 0 | 1.54 | -0.93 | 0.01 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 73.00 | 19.90 | 22.10 | 21.00 | % | 0.29 | 0 | 0 | 1.56 | -0.94 | 0.01 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 74.00 | 20.85 | 23.05 | 21.95 | % | 0.30 | 0 | 0 | 1.58 | -0.95 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 75.00 | 21.85 | 24.10 | 22.98 | % | 0.31 | 0 | 0 | 1.64 | -0.95 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 80.00 | 26.75 | 29.30 | 28.03 | 31.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.89 | -0.96 | 0.01 | -0.03 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 31.70 | 34.25 | 32.98 | 28.10 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.03 | -0.99 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |