Options Chain for IONQ INC COM (IONQ) - $45.69 as of 5/27/2025 2:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.25 | 32.30 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 19.00 | 27.40 | 28.35 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 26.40 | 27.60 | 24.95 | 0.00 | 0.00% | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 24.95 | 27.90 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.00 | 24.45 | 25.05 | 25.61 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 23.15 | 25.45 | 22.47 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 23.45 | 24.20 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 23.50 | 22.60 | 23.70 | 23.00 | +5.75 | +33.34% | 1 | 10 | 3.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 22.70 | 23.15 | 21.43 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 24.50 | 22.05 | 22.85 | 23.00 | 0.00 | 0.00% | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 21.60 | 22.15 | 20.20 | 0.00 | 0.00% | 0 | 42 | 2.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 25.50 | 19.60 | 23.15 | 20.25 | +10.27 | +102.91% | 8 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 26.00 | 20.70 | 21.25 | 10.51 | 0.00 | 0.00% | 0 | 31 | 2.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 26.50 | 20.00 | 21.70 | 21.80 | 0.00 | 0.00% | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 19.70 | 20.60 | 18.25 | 0.00 | 0.00% | 0 | 10 | 3.45 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 27.50 | 19.05 | 19.80 | 4.39 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:58:58 PM EST |
| 28.00 | 18.40 | 19.45 | 18.35 | -0.41 | -2.19% | 2 | 17 | 2.44 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 28.50 | 17.65 | 18.75 | 14.08 | 0.00 | 0.00% | 0 | 52 | 3.09 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 29.00 | 17.75 | 18.15 | 17.22 | -0.98 | -5.39% | 1 | 92 | 1.90 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 29.50 | 17.20 | 17.65 | 15.56 | 0.00 | 0.00% | 0 | 167 | 1.95 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 30.00 | 16.70 | 17.35 | 16.00 | -0.55 | -3.33% | 15 | 53 | 1.78 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 30.50 | 16.25 | 17.75 | 15.64 | 0.00 | 0.00% | 0 | 12 | 2.89 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 31.00 | 15.60 | 16.60 | 14.91 | -0.36 | -2.36% | 3 | 26 | 2.50 | 0.98 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 31.50 | 15.25 | 15.95 | 15.70 | +0.82 | +5.52% | 15 | 233 | 1.07 | 0.98 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 32.00 | 14.50 | 15.40 | 13.85 | +0.15 | +1.10% | 11 | 64 | 1.87 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 32.50 | 14.25 | 14.85 | 12.54 | -1.11 | -8.14% | 1 | 40 | 2.55 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.00 | 13.80 | 14.30 | 13.46 | +3.45 | +34.47% | 5 | 90 | 0.92 | 0.96 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.50 | 12.35 | 14.35 | 11.81 | 0.00 | 0.00% | 0 | 4 | 2.53 | 0.95 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 34.00 | 12.85 | 13.20 | 12.08 | -1.47 | -10.85% | 11 | 298 | 1.63 | 0.95 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 34.50 | 11.40 | 14.45 | 12.58 | +0.78 | +6.61% | 1 | 35 | 2.40 | 0.94 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 12.10 | 12.30 | 12.12 | +0.45 | +3.86% | 5 | 237 | 1.07 | 0.93 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.50 | 11.25 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 16 | 1.98 | 0.92 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 36.00 | 11.05 | 11.40 | 10.22 | -1.38 | -11.90% | 5 | 383 | 1.33 | 0.91 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 10.45 | 10.95 | 9.50 | -2.15 | -18.46% | 2 | 12 | 1.28 | 0.90 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 37.00 | 10.15 | 10.60 | 9.70 | -0.25 | -2.52% | 12 | 146 | 1.08 | 0.89 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 37.50 | 9.75 | 10.30 | 9.16 | -0.14 | -1.51% | 10 | 20 | 1.18 | 0.88 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 38.00 | 9.40 | 9.55 | 8.79 | -1.46 | -14.25% | 5 | 280 | 1.16 | 0.86 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 38.50 | 9.00 | 9.40 | 8.25 | 0.00 | 0.00% | 0 | 30 | 1.39 | 0.85 | 0.03 | -0.11 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 39.00 | 8.40 | 8.75 | 6.57 | -1.97 | -23.07% | 13 | 112 | 1.25 | 0.83 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 39.50 | 7.85 | 8.35 | 7.45 | -0.35 | -4.49% | 31 | 35 | 1.28 | 0.82 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 40.00 | 7.80 | 7.95 | 7.84 | +0.34 | +4.54% | 193 | 1,321 | 1.14 | 0.80 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 40.50 | 7.00 | 7.65 | % | 0 | 0 | 1.16 | 0.78 | 0.03 | -0.14 | 5/27/2025 12:58:58 PM EST | |||
| 41.00 | 7.05 | 7.20 | 7.10 | +0.60 | +9.24% | 1,008 | 214 | 1.12 | 0.76 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 41.50 | 6.70 | 6.90 | 6.15 | % | 3 | 0 | 1.15 | 0.74 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 42.00 | 6.40 | 6.55 | 6.07 | -0.13 | -2.10% | 12 | 115 | 1.15 | 0.72 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 42.50 | 6.05 | 6.25 | 5.60 | % | 6 | 0 | 1.07 | 0.70 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 43.00 | 5.75 | 5.95 | 5.62 | +0.13 | +2.37% | 47 | 117 | 1.03 | 0.68 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 43.50 | 5.40 | 5.80 | 5.63 | % | 6 | 0 | 1.20 | 0.66 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 44.00 | 5.20 | 5.35 | 4.79 | -0.22 | -4.40% | 16 | 114 | 1.21 | 0.64 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 44.50 | 4.95 | 5.10 | 4.65 | % | 45 | 0 | 1.21 | 0.61 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 45.00 | 4.70 | 4.85 | 4.68 | +0.03 | +0.65% | 241 | 799 | 1.21 | 0.59 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 45.50 | 4.45 | 4.65 | 4.06 | % | 62 | 0 | 1.22 | 0.57 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 46.00 | 4.25 | 4.40 | 4.29 | +0.14 | +3.38% | 473 | 117 | 1.24 | 0.55 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 46.50 | 4.05 | 4.20 | 4.10 | % | 217 | 0 | 1.23 | 0.53 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 47.00 | 3.85 | 4.00 | 3.95 | +0.15 | +3.95% | 279 | 428 | 1.25 | 0.51 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 47.50 | 3.60 | 3.80 | 3.35 | % | 18 | 0 | 1.26 | 0.49 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 48.00 | 3.45 | 3.60 | 3.50 | -0.17 | -4.64% | 38 | 115 | 1.27 | 0.47 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 48.50 | 3.25 | 3.45 | 2.97 | % | 94 | 0 | 1.28 | 0.45 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 49.00 | 2.98 | 3.25 | 3.15 | -0.17 | -5.12% | 36 | 77 | 1.27 | 0.43 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 49.50 | 2.90 | 3.10 | 2.74 | % | 96 | 0 | 1.31 | 0.42 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 50.00 | 2.78 | 2.87 | 2.77 | -0.16 | -5.47% | 7,471 | 911 | 1.29 | 0.40 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 51.00 | 2.51 | 2.65 | 2.61 | -0.04 | -1.51% | 117 | 158 | 1.31 | 0.37 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 52.00 | 2.24 | 2.39 | 2.36 | -0.40 | -14.50% | 9 | 110 | 1.32 | 0.34 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 53.00 | 2.01 | 2.12 | 2.08 | -0.17 | -7.56% | 64 | 7 | 1.34 | 0.31 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 54.00 | 1.79 | 1.90 | 1.79 | -0.54 | -23.18% | 34 | 22 | 1.34 | 0.28 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 55.00 | 1.61 | 1.72 | 1.63 | -0.22 | -11.90% | 106 | 77 | 1.36 | 0.26 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 56.00 | 1.44 | 1.53 | 1.45 | -0.42 | -22.46% | 29 | 76 | 1.38 | 0.24 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 57.00 | 1.29 | 1.37 | 1.33 | -0.17 | -11.34% | 60 | 108 | 1.38 | 0.22 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 58.00 | 1.14 | 1.24 | 1.07 | -1.13 | -51.37% | 28 | 15 | 1.38 | 0.20 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 59.00 | 1.02 | 1.11 | 0.99 | -0.71 | -41.77% | 20 | 1 | 1.41 | 0.18 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 60.00 | 0.90 | 0.99 | 0.95 | -0.23 | -19.50% | 161 | 62 | 1.40 | 0.16 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 61.00 | 0.80 | 0.89 | 0.85 | -0.19 | -18.27% | 5 | 2 | 1.42 | 0.15 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 62.00 | 0.72 | 0.90 | 0.75 | -0.95 | -55.89% | 4 | 7 | 1.42 | 0.14 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 63.00 | 0.62 | 0.80 | 0.84 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.12 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 64.00 | 0.54 | 0.71 | % | 0 | 0 | 1.45 | 0.11 | 0.02 | -0.11 | 5/27/2025 12:58:58 PM EST | |||
| 65.00 | 0.48 | 0.66 | 0.54 | -0.19 | -26.03% | 59 | 784 | 1.46 | 0.10 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 66.00 | 0.41 | 0.54 | 0.45 | -0.88 | -66.17% | 2 | 2 | 1.45 | 0.09 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 67.00 | 0.36 | 0.55 | 0.40 | -0.25 | -38.47% | 26 | 4 | 1.44 | 0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 68.00 | 0.31 | 0.49 | 0.38 | -0.31 | -44.93% | 3 | 11 | 1.47 | 0.08 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 69.00 | 0.27 | 0.45 | 0.37 | -0.68 | -64.77% | 3 | 3 | 1.41 | 0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 70.00 | 0.23 | 0.34 | 0.33 | -0.19 | -36.54% | 38 | 35 | 1.46 | 0.06 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 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 | 0.86 | 0.22 | 0.00 | 0.00% | 0 | 3 | 4.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.01 | 0.14 | 0.10 | +0.08 | +400.00% | 5 | 115 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 61 | 2.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 37 | 3.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 0.00 | 0.59 | 0.13 | 0.00 | 0.00% | 0 | 16 | 3.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 59 | 3.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 3.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 23.50 | 0.00 | 1.30 | 0.44 | 0.00 | 0.00% | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.04 | -0.18 | -81.82% | 4 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 24.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 21 | 3.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 0.02 | 0.14 | 0.05 | -0.01 | -16.67% | 1 | 164 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 25.50 | 0.00 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 26.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 26 | 103 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 26.50 | 0.00 | 1.32 | 0.25 | 0.00 | 0.00% | 0 | 12 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 0.05 | 0.08 | 0.12 | -0.06 | -33.34% | 1 | 53 | 1.56 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 27.50 | 0.01 | 0.52 | 0.36 | 0.00 | 0.00% | 0 | 24 | 1.73 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 28.00 | 0.05 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 46 | 1.70 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 28.50 | 0.00 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 63 | 1.91 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 29.00 | 0.00 | 0.11 | 0.10 | -0.03 | -23.08% | 9 | 186 | 1.50 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 29.50 | 0.00 | 0.15 | 0.32 | -0.05 | -13.52% | 1 | 32 | 1.52 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 30.00 | 0.00 | 0.14 | 0.15 | -0.03 | -16.67% | 26 | 279 | 1.49 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 30.50 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 14 | 1.72 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 31.00 | 0.08 | 0.10 | 0.10 | -0.10 | -50.00% | 18 | 221 | 1.24 | -0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 31.50 | 0.00 | 0.33 | 0.27 | 0.00 | 0.00% | 0 | 30 | 1.59 | -0.02 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 32.00 | 0.08 | 0.15 | 0.12 | -0.30 | -71.43% | 38 | 104 | 1.30 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 32.50 | 0.00 | 0.43 | 0.16 | -0.11 | -40.75% | 1 | 44 | 1.58 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.00 | 0.08 | 0.15 | 0.20 | -0.05 | -20.00% | 3 | 45 | 1.17 | -0.04 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 33.50 | 0.04 | 0.30 | 0.25 | -0.12 | -32.44% | 1 | 21 | 1.17 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 34.00 | 0.15 | 0.27 | 0.22 | -0.08 | -26.67% | 18 | 134 | 1.19 | -0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 34.50 | 0.13 | 0.30 | 0.24 | -0.28 | -53.85% | 45 | 3 | 1.15 | -0.06 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.24 | -0.21 | -46.67% | 61 | 172 | 1.13 | -0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.50 | 0.20 | 0.27 | 0.27 | -0.28 | -50.91% | 95 | 48 | 1.13 | -0.08 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 36.00 | 0.24 | 0.30 | 0.36 | -0.27 | -42.86% | 14 | 57 | 1.12 | -0.09 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 0.28 | 0.34 | 0.35 | -0.41 | -53.95% | 10 | 16 | 1.12 | -0.10 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 37.00 | 0.34 | 0.40 | 0.45 | -0.29 | -39.19% | 19 | 284 | 1.11 | -0.11 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 37.50 | 0.40 | 0.47 | 0.44 | -0.41 | -48.24% | 17 | 18 | 1.11 | -0.12 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 38.00 | 0.46 | 0.54 | 0.52 | -0.40 | -43.48% | 103 | 113 | 1.12 | -0.14 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 38.50 | 0.54 | 0.62 | 1.08 | +0.09 | +9.10% | 18 | 37 | 1.12 | -0.15 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 39.00 | 0.63 | 0.72 | 0.80 | -0.43 | -34.96% | 47 | 42 | 1.12 | -0.17 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 39.50 | 0.74 | 0.82 | 0.80 | -0.53 | -39.85% | 51 | 197 | 1.13 | -0.18 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 40.00 | 0.85 | 0.94 | 0.90 | -0.60 | -40.00% | 408 | 306 | 1.14 | -0.20 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 40.50 | 0.99 | 1.07 | 1.15 | % | 21 | 0 | 1.14 | -0.22 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 41.00 | 1.11 | 1.22 | 1.39 | -0.39 | -21.91% | 35 | 497 | 1.15 | -0.24 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 41.50 | 1.26 | 1.43 | 2.10 | % | 2 | 0 | 1.17 | -0.26 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 42.00 | 1.44 | 1.56 | 1.51 | -0.66 | -30.42% | 64 | 269 | 1.17 | -0.28 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 42.50 | 1.63 | 1.74 | 1.96 | % | 16 | 0 | 1.17 | -0.30 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 43.00 | 1.82 | 2.01 | 2.14 | -0.76 | -26.21% | 462 | 53 | 1.20 | -0.32 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 43.50 | 2.04 | 2.15 | 3.25 | % | 2 | 0 | 1.20 | -0.34 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 44.00 | 2.26 | 2.38 | 2.32 | -0.88 | -27.50% | 53 | 103 | 1.21 | -0.36 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 44.50 | 2.48 | 2.63 | 3.00 | % | 141 | 0 | 1.22 | -0.39 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 45.00 | 2.76 | 2.92 | 3.05 | -0.83 | -21.40% | 61 | 197 | 1.22 | -0.41 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 45.50 | 2.96 | 3.15 | 3.53 | % | 8 | 0 | 1.25 | -0.43 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 46.00 | 3.25 | 3.45 | 3.35 | -1.10 | -24.72% | 125 | 201 | 1.24 | -0.45 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 46.50 | 3.55 | 3.70 | 4.04 | % | 2 | 0 | 1.27 | -0.47 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 47.00 | 3.85 | 4.00 | 3.90 | -0.97 | -19.92% | 66 | 177 | 1.26 | -0.49 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 47.50 | 4.10 | 4.30 | 4.50 | % | 4 | 0 | 1.29 | -0.51 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 48.00 | 4.45 | 4.60 | 5.00 | -0.80 | -13.80% | 103 | 31 | 1.30 | -0.53 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 48.50 | 4.75 | 5.05 | 5.44 | % | 29 | 0 | 1.30 | -0.55 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 49.00 | 5.10 | 5.25 | 5.87 | -1.48 | -20.14% | 11 | 1 | 1.32 | -0.57 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 49.50 | 5.35 | 5.70 | 6.25 | % | 2 | 0 | 1.31 | -0.58 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 50.00 | 5.80 | 5.95 | 6.45 | -0.47 | -6.80% | 4 | 315 | 1.32 | -0.60 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 51.00 | 6.40 | 6.65 | 7.20 | % | 11 | 0 | 1.34 | -0.63 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 52.00 | 7.25 | 7.45 | 8.10 | % | 2 | 0 | 1.29 | -0.66 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 53.00 | 7.95 | 8.15 | 8.00 | % | 20 | 0 | 1.35 | -0.69 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 54.00 | 8.80 | 9.25 | % | 0 | 0 | 1.21 | -0.72 | 0.03 | -0.18 | 5/27/2025 12:58:58 PM EST | |||
| 55.00 | 9.45 | 9.80 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.74 | 0.03 | -0.17 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 56.00 | 10.45 | 10.65 | % | 0 | 0 | 1.33 | -0.76 | 0.03 | -0.17 | 5/27/2025 12:58:58 PM EST | |||
| 57.00 | 11.15 | 11.45 | % | 0 | 0 | 1.29 | -0.78 | 0.03 | -0.16 | 5/27/2025 12:58:58 PM EST | |||
| 58.00 | 11.85 | 12.30 | 13.20 | -1.80 | -12.00% | 1 | 4 | 1.45 | -0.80 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 59.00 | 12.90 | 13.45 | % | 0 | 0 | 1.47 | -0.82 | 0.02 | -0.14 | 5/27/2025 12:58:58 PM EST | |||
| 60.00 | 13.85 | 14.50 | % | 0 | 0 | 1.63 | -0.84 | 0.02 | -0.14 | 5/27/2025 12:58:58 PM EST | |||
| 61.00 | 14.70 | 15.35 | % | 0 | 0 | 1.83 | -0.85 | 0.02 | -0.13 | 5/27/2025 12:58:58 PM EST | |||
| 62.00 | 15.55 | 16.15 | 18.85 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.86 | 0.02 | -0.12 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 63.00 | 15.75 | 17.70 | 18.70 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.88 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 64.00 | 17.50 | 17.75 | 17.80 | -2.50 | -12.32% | 2 | 1 | 1.47 | -0.89 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 65.00 | 16.75 | 19.10 | % | 0 | 0 | 2.39 | -0.90 | 0.02 | -0.10 | 5/27/2025 12:58:58 PM EST | |||
| 66.00 | 19.30 | 19.85 | % | 0 | 0 | 2.43 | -0.91 | 0.01 | -0.09 | 5/27/2025 12:58:58 PM EST | |||
| 67.00 | 20.25 | 20.85 | % | 0 | 0 | 2.55 | -0.92 | 0.01 | -0.09 | 5/27/2025 12:58:58 PM EST | |||
| 68.00 | 21.10 | 22.85 | 23.85 | 0.00 | 0.00% | 0 | 20 | 2.14 | -0.92 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 69.00 | 21.40 | 22.80 | % | 0 | 0 | 2.00 | -0.93 | 0.01 | -0.07 | 5/27/2025 12:58:58 PM EST | |||
| 70.00 | 23.10 | 23.75 | % | 0 | 0 | 2.67 | -0.94 | 0.01 | -0.07 | 5/27/2025 12:58:58 PM EST |