Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $40.09 as of 5/27/2025 2:25:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.40 | 27.75 | 27.50 | +0.55 | +2.05% | 1 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 26.30 | 26.70 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 17.00 | 25.35 | 25.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 18.00 | 24.45 | 24.75 | 27.90 | 0.00 | 0.00% | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 23.45 | 23.65 | 23.85 | +0.35 | +1.49% | 26 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 22.45 | 22.70 | 22.30 | 0.00 | 0.00% | 0 | 36 | 2.47 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 21.45 | 21.65 | 21.75 | % | 19 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 22.00 | 20.40 | 20.70 | 11.35 | 0.00 | 0.00% | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 23.00 | 19.45 | 19.75 | 21.10 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 24.00 | 18.40 | 18.70 | 17.95 | 0.00 | 0.00% | 0 | 23 | 1.93 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 17.45 | 17.70 | 17.63 | +2.38 | +15.61% | 6 | 14 | 1.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 26.00 | 16.40 | 16.70 | 16.99 | -3.21 | -15.90% | 6 | 9 | 1.69 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 15.45 | 15.75 | 15.74 | -0.81 | -4.90% | 3 | 7 | 1.68 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 28.00 | 14.50 | 14.75 | 16.16 | 0.00 | 0.00% | 0 | 25 | 1.64 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 13.45 | 13.75 | 13.90 | -3.25 | -18.95% | 4 | 53 | 1.53 | 0.98 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 12.45 | 12.75 | 12.76 | +2.36 | +22.70% | 1 | 234 | 1.26 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 11.40 | 11.80 | 12.03 | +2.74 | +29.50% | 1 | 266 | 1.24 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 10.55 | 10.80 | 10.96 | +3.31 | +43.27% | 4 | 429 | 1.21 | 0.96 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 9.60 | 9.80 | 10.13 | +3.09 | +43.90% | 6 | 5,114 | 0.89 | 0.94 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 8.70 | 8.85 | 8.95 | +2.65 | +42.07% | 82 | 315 | 0.90 | 0.93 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 7.75 | 7.90 | 8.13 | +2.33 | +40.18% | 145 | 916 | 0.88 | 0.92 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 6.85 | 7.00 | 7.15 | +2.19 | +44.16% | 70 | 1,174 | 0.85 | 0.90 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 6.00 | 6.15 | 6.24 | +1.99 | +46.83% | 303 | 1,092 | 0.86 | 0.87 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.00 | 5.20 | 5.30 | 5.30 | +1.62 | +44.03% | 467 | 1,587 | 0.84 | 0.83 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 4.45 | 4.55 | 4.84 | +1.69 | +53.66% | 253 | 923 | 0.82 | 0.79 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 3.75 | 3.85 | 3.88 | +1.41 | +57.09% | 593 | 2,265 | 0.83 | 0.73 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.50 | 3.45 | 3.55 | 3.60 | +1.30 | +56.53% | 705 | 355 | 0.82 | 0.70 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.00 | 3.15 | 3.25 | 3.35 | +1.35 | +67.50% | 748 | 809 | 0.82 | 0.66 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.50 | 2.90 | 2.95 | 2.91 | +1.00 | +52.36% | 680 | 629 | 0.82 | 0.63 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.00 | 2.64 | 2.70 | 2.68 | +1.02 | +61.45% | 1,441 | 2,025 | 0.83 | 0.60 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 2.40 | 2.45 | 2.45 | +0.91 | +59.10% | 1,160 | 181 | 0.83 | 0.56 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.00 | 2.17 | 2.23 | 2.18 | +0.84 | +62.69% | 2,850 | 1,353 | 0.83 | 0.53 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.50 | 1.97 | 2.01 | 1.99 | +0.73 | +57.94% | 318 | 271 | 0.83 | 0.50 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.00 | 1.78 | 1.83 | 1.81 | +0.71 | +64.55% | 1,207 | 5,639 | 0.84 | 0.46 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.50 | 1.61 | 1.65 | 1.69 | +0.72 | +74.23% | 461 | 460 | 0.84 | 0.43 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 1.46 | 1.49 | 1.49 | +0.60 | +67.42% | 2,820 | 3,549 | 0.84 | 0.40 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.50 | 1.31 | 1.35 | 1.44 | +0.63 | +77.78% | 212 | 772 | 0.85 | 0.37 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 46.00 | 1.19 | 1.22 | 1.21 | +0.47 | +63.52% | 889 | 956 | 0.85 | 0.34 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 46.50 | 1.07 | 1.11 | 1.14 | +0.45 | +65.22% | 96 | 196 | 0.86 | 0.32 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.00 | 0.97 | 1.00 | 1.04 | +0.44 | +73.34% | 698 | 880 | 0.87 | 0.29 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 0.88 | 0.91 | 0.90 | +0.33 | +57.90% | 260 | 338 | 0.87 | 0.27 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 48.00 | 0.79 | 0.82 | 0.86 | +0.34 | +65.39% | 752 | 1,179 | 0.88 | 0.25 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 48.50 | 0.72 | 0.75 | 0.72 | +0.25 | +53.20% | 86 | 730 | 0.88 | 0.23 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 49.00 | 0.65 | 0.68 | 0.73 | +0.31 | +73.81% | 136 | 1,160 | 0.90 | 0.21 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 49.50 | 0.59 | 0.62 | 0.62 | +0.23 | +58.98% | 31 | 506 | 0.90 | 0.19 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.54 | 0.57 | 0.56 | +0.19 | +51.36% | 3,277 | 4,799 | 0.91 | 0.18 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 51.00 | 0.44 | 0.48 | 0.48 | +0.16 | +50.00% | 165 | 322 | 0.93 | 0.15 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 52.00 | 0.38 | 0.41 | 0.40 | +0.11 | +37.94% | 183 | 1,325 | 0.95 | 0.13 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 53.00 | 0.32 | 0.35 | 0.34 | +0.11 | +47.83% | 222 | 450 | 0.97 | 0.11 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 54.00 | 0.27 | 0.30 | 0.27 | +0.07 | +35.00% | 54 | 265 | 0.99 | 0.10 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.23 | 0.26 | 0.25 | +0.06 | +31.58% | 1,456 | 1,187 | 1.01 | 0.09 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 56.00 | 0.20 | 0.23 | 0.21 | +0.03 | +16.67% | 233 | 813 | 1.04 | 0.08 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 57.00 | 0.18 | 0.21 | 0.20 | +0.05 | +33.34% | 79 | 430 | 1.05 | 0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 58.00 | 0.15 | 0.18 | 0.15 | +0.01 | +7.15% | 283 | 1,162 | 1.07 | 0.06 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 59.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 86 | 129 | 1.10 | 0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 0.11 | 0.15 | 0.12 | +0.01 | +9.10% | 1,917 | 522 | 1.12 | 0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 61.00 | 0.10 | 0.14 | 0.13 | -0.07 | -35.00% | 18 | 41 | 1.14 | 0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 62.00 | 0.09 | 0.13 | 0.12 | +0.02 | +20.00% | 1 | 159 | 1.16 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 63.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 100 | 116 | 1.17 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 64.00 | 0.07 | 0.09 | 0.09 | -0.10 | -52.64% | 4 | 70 | 1.20 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 254 | 334 | 1.20 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 66.00 | 0.06 | 0.10 | 0.08 | -0.17 | -68.00% | 7 | 72 | 1.23 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 67.00 | 0.05 | 0.08 | 0.52 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.02 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 68.00 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 124 | 219 | 1.30 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 69.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 65 | 127 | 1.27 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,804 | 2.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 101 | 2.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 10 | 100 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 104 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 991 | 2,307 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 1,903 | 41 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 22.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 48 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 89 | 1.57 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 92 | 8,658 | 1.47 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 26.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 307 | 1.41 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 0.03 | 0.05 | 0.06 | -0.01 | -14.29% | 5 | 454 | 1.30 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 28.00 | 0.04 | 0.06 | 0.04 | -0.04 | -50.00% | 26 | 329 | 1.23 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 62 | 229 | 1.19 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.06 | 0.08 | 0.07 | -0.06 | -46.16% | 840 | 939 | 1.13 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 0.07 | 0.09 | 0.09 | -0.08 | -47.06% | 537 | 700 | 1.05 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 0.09 | 0.13 | 0.09 | -0.12 | -57.15% | 17 | 1,395 | 1.02 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 0.13 | 0.15 | 0.13 | -0.18 | -58.07% | 2,188 | 3,742 | 0.96 | -0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 0.17 | 0.19 | 0.17 | -0.24 | -58.54% | 107 | 4,464 | 0.93 | -0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 0.24 | 0.25 | 0.22 | -0.36 | -62.07% | 340 | 740 | 0.89 | -0.08 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 0.34 | 0.36 | 0.34 | -0.43 | -55.85% | 146 | 937 | 0.87 | -0.10 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 0.47 | 0.50 | 0.47 | -0.57 | -54.81% | 1,211 | 688 | 0.85 | -0.13 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.00 | 0.66 | 0.68 | 0.67 | -0.74 | -52.49% | 605 | 1,191 | 0.84 | -0.17 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 0.90 | 0.93 | 0.90 | -0.93 | -50.82% | 232 | 818 | 0.84 | -0.21 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 1.22 | 1.24 | 1.22 | -1.09 | -47.19% | 1,160 | 1,847 | 0.83 | -0.27 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.50 | 1.40 | 1.43 | 1.23 | -1.32 | -51.77% | 382 | 693 | 0.83 | -0.30 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.00 | 1.60 | 1.63 | 1.60 | -1.10 | -40.75% | 363 | 329 | 0.83 | -0.34 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.50 | 1.82 | 1.85 | 1.74 | -1.33 | -43.33% | 450 | 437 | 0.83 | -0.37 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.00 | 2.05 | 2.08 | 2.07 | -1.34 | -39.30% | 3,350 | 746 | 0.83 | -0.40 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 2.31 | 2.35 | 2.26 | -1.44 | -38.92% | 3,030 | 181 | 0.83 | -0.44 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.00 | 2.58 | 2.63 | 2.48 | -1.70 | -40.67% | 4,682 | 500 | 0.84 | -0.47 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 43.50 | 2.86 | 2.93 | 2.77 | -1.84 | -39.92% | 26 | 122 | 0.84 | -0.50 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.00 | 3.15 | 3.25 | 3.10 | -1.81 | -36.87% | 127 | 713 | 0.84 | -0.54 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 44.50 | 3.50 | 3.60 | 3.24 | -1.94 | -37.46% | 14 | 147 | 0.84 | -0.57 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 3.85 | 3.95 | 3.75 | -1.92 | -33.87% | 99 | 621 | 0.85 | -0.60 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.50 | 4.20 | 4.30 | 3.90 | -1.15 | -22.78% | 2 | 283 | 0.86 | -0.63 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 46.00 | 4.55 | 4.65 | 4.45 | -1.98 | -30.80% | 13 | 482 | 0.86 | -0.66 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 46.50 | 4.95 | 5.05 | 5.20 | +0.35 | +7.22% | 3 | 43 | 0.86 | -0.68 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.00 | 5.35 | 5.45 | 5.40 | -1.88 | -25.83% | 4 | 160 | 0.87 | -0.71 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 5.75 | 5.85 | 6.75 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.73 | 0.05 | -0.10 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 48.00 | 6.15 | 6.25 | 8.60 | 0.00 | 0.00% | 0 | 362 | 0.88 | -0.75 | 0.05 | -0.10 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 48.50 | 6.60 | 6.70 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.77 | 0.05 | -0.10 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 49.00 | 7.00 | 7.35 | 6.05 | 0.00 | 0.00% | 0 | 21 | 0.89 | -0.79 | 0.05 | -0.09 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 49.50 | 7.45 | 7.60 | % | 0 | 0 | 0.90 | -0.81 | 0.04 | -0.09 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 7.90 | 8.10 | 7.80 | -2.85 | -26.77% | 22 | 80 | 0.91 | -0.82 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 51.00 | 8.75 | 8.95 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.85 | 0.04 | -0.08 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 52.00 | 9.75 | 9.90 | 8.25 | 0.00 | 0.00% | 0 | 34 | 0.95 | -0.87 | 0.03 | -0.07 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 53.00 | 10.70 | 10.80 | 10.60 | +1.64 | +18.31% | 2 | 1 | 0.89 | -0.89 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 54.00 | 11.55 | 11.85 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.90 | 0.02 | -0.06 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 12.55 | 12.75 | 14.08 | +1.78 | +14.48% | 2 | 37 | 0.98 | -0.91 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 56.00 | 13.45 | 13.70 | 10.51 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.92 | 0.02 | -0.05 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 57.00 | 14.45 | 14.70 | 13.20 | 0.00 | 0.00% | 0 | 52 | 0.96 | -0.93 | 0.02 | -0.05 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 58.00 | 15.50 | 15.70 | 15.30 | 0.00 | 0.00% | 0 | 16 | 1.32 | -0.94 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 59.00 | 16.35 | 16.70 | 15.60 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.95 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 17.45 | 17.65 | 17.11 | % | 27 | 0 | 1.11 | -0.96 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 61.00 | 18.35 | 18.65 | 16.35 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.96 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 62.00 | 19.35 | 19.75 | % | 0 | 0 | 1.44 | -0.96 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 63.00 | 20.35 | 20.60 | % | 0 | 0 | 1.37 | -0.97 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 64.00 | 21.40 | 21.60 | % | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 22.30 | 22.60 | % | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 66.00 | 23.35 | 23.65 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 67.00 | 24.30 | 24.60 | % | 0 | 0 | 1.66 | -0.98 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 68.00 | 25.30 | 25.70 | % | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 69.00 | 26.30 | 26.70 | % | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST |