Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $46.28 as of 6/27/2025 2:09:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 25.85 | 26.55 | 20.40 | 0.00 | 0.00% | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:51 PM EST |
| 24.00 | 24.95 | 27.35 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:51 PM EST | |||
| 25.00 | 24.10 | 26.20 | 18.69 | 0.00 | 0.00% | 0 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:51 PM EST |
| 26.00 | 22.95 | 25.35 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:51 PM EST | |||
| 27.00 | 21.10 | 24.30 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:51 PM EST | |||
| 28.00 | 20.15 | 23.35 | 15.70 | 0.00 | 0.00% | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:51 PM EST |
| 29.00 | 19.80 | 22.35 | 17.25 | 0.00 | 0.00% | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:51 PM EST |
| 30.00 | 19.05 | 19.80 | 18.55 | +1.95 | +11.75% | 16 | 59 | 2.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 30.50 | 18.65 | 20.90 | 12.05 | 0.00 | 0.00% | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:51 PM EST |
| 31.00 | 18.00 | 20.30 | 19.11 | +6.36 | +49.89% | 4 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 31.50 | 17.45 | 19.90 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:51 PM EST | |||
| 32.00 | 17.15 | 19.40 | 14.99 | +2.92 | +24.20% | 10 | 10 | 3.93 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 32.50 | 16.65 | 18.90 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:51 PM EST | |||
| 33.00 | 16.15 | 18.40 | 9.30 | 0.00 | 0.00% | 0 | 3 | 3.77 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:51 PM EST |
| 33.50 | 15.65 | 17.90 | 11.40 | 0.00 | 0.00% | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:51 PM EST |
| 34.00 | 15.10 | 17.40 | 14.15 | +4.90 | +52.98% | 1 | 3 | 2.76 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 34.50 | 14.65 | 16.90 | % | 0 | 0 | 3.48 | 0.98 | 0.01 | -0.04 | 6/27/2025 1:58:51 PM EST | |||
| 35.00 | 14.20 | 15.55 | 14.78 | +3.48 | +30.80% | 2 | 41 | 2.91 | 0.97 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 35.50 | 13.65 | 15.95 | 9.88 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.97 | 0.01 | -0.05 | 6/26/2025 | 6/27/2025 1:58:51 PM EST |
| 36.00 | 13.15 | 14.90 | 15.25 | +4.70 | +44.55% | 3 | 4 | 2.06 | 0.97 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 36.50 | 12.65 | 14.95 | 13.00 | +3.90 | +42.86% | 1 | 2 | 2.52 | 0.97 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 37.00 | 12.15 | 12.85 | 12.48 | +3.89 | +45.29% | 4 | 44 | 1.88 | 0.95 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 37.50 | 11.45 | 12.50 | 14.55 | +5.55 | +61.67% | 8 | 6 | 1.42 | 0.95 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 38.00 | 11.15 | 11.65 | 12.08 | +6.29 | +108.64% | 5 | 25 | 2.29 | 0.94 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 38.50 | 10.35 | 11.55 | 12.10 | +4.30 | +55.13% | 39 | 12 | 1.72 | 0.94 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 39.00 | 10.20 | 11.80 | 12.14 | +4.64 | +61.87% | 9 | 12 | 1.93 | 0.93 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 39.50 | 9.80 | 10.10 | 10.90 | +6.25 | +134.41% | 75 | 70 | 1.00 | 0.92 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 40.00 | 9.35 | 9.55 | 9.60 | +2.81 | +41.39% | 263 | 334 | 1.02 | 0.92 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 40.50 | 8.85 | 9.45 | 9.60 | +3.16 | +49.07% | 44 | 13 | 1.02 | 0.91 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 41.00 | 8.35 | 8.80 | 9.10 | +3.23 | +55.03% | 31 | 171 | 1.05 | 0.90 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 41.50 | 7.95 | 8.15 | 8.55 | +3.05 | +55.46% | 32 | 147 | 0.96 | 0.89 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 42.00 | 7.40 | 7.75 | 7.95 | +2.95 | +59.00% | 108 | 419 | 1.07 | 0.88 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 42.50 | 7.05 | 7.20 | 7.20 | +2.35 | +48.46% | 138 | 536 | 1.06 | 0.87 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 43.00 | 6.60 | 6.85 | 6.90 | +2.65 | +62.36% | 246 | 682 | 0.98 | 0.86 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 43.50 | 6.20 | 6.35 | 6.43 | +2.23 | +53.10% | 120 | 542 | 1.01 | 0.85 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 44.00 | 5.75 | 5.95 | 6.09 | +2.49 | +69.17% | 353 | 740 | 0.96 | 0.83 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 44.50 | 5.35 | 5.50 | 5.60 | +2.15 | +62.32% | 101 | 179 | 0.91 | 0.81 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 45.00 | 4.95 | 5.10 | 5.26 | +2.32 | +78.92% | 1,384 | 2,382 | 0.97 | 0.78 | 0.05 | -0.14 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 45.50 | 4.60 | 4.75 | 4.67 | +1.88 | +67.39% | 289 | 351 | 0.91 | 0.76 | 0.05 | -0.15 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 46.00 | 4.20 | 4.40 | 4.35 | +1.95 | +81.25% | 995 | 1,501 | 0.96 | 0.73 | 0.05 | -0.16 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 46.50 | 3.90 | 4.05 | 3.98 | +1.79 | +81.74% | 339 | 475 | 0.95 | 0.70 | 0.06 | -0.17 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 47.00 | 3.55 | 3.70 | 3.70 | +1.77 | +91.71% | 1,221 | 873 | 0.97 | 0.67 | 0.06 | -0.17 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 47.50 | 3.25 | 3.40 | 3.54 | +1.74 | +96.67% | 625 | 271 | 0.95 | 0.63 | 0.06 | -0.18 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 48.00 | 2.92 | 3.10 | 3.15 | +1.55 | +96.88% | 2,715 | 1,352 | 0.94 | 0.60 | 0.06 | -0.19 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 48.50 | 2.64 | 2.88 | 3.00 | +1.52 | +102.71% | 2,805 | 117 | 0.95 | 0.57 | 0.07 | -0.19 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 49.00 | 2.41 | 2.56 | 2.40 | +1.05 | +77.78% | 1,982 | 608 | 0.95 | 0.53 | 0.07 | -0.20 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 49.50 | 2.17 | 2.37 | 2.30 | +1.15 | +100.00% | 940 | 189 | 0.93 | 0.50 | 0.07 | -0.20 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 50.00 | 2.01 | 2.08 | 2.00 | +0.93 | +86.92% | 13,449 | 5,872 | 0.95 | 0.47 | 0.07 | -0.21 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 51.00 | 1.61 | 1.77 | 1.73 | +0.88 | +103.53% | 4,195 | 830 | 0.97 | 0.41 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 52.00 | 1.35 | 1.59 | 1.40 | +0.65 | +86.67% | 3,531 | 694 | 1.00 | 0.35 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 53.00 | 1.11 | 1.21 | 1.15 | +0.53 | +85.49% | 1,711 | 163 | 1.01 | 0.30 | 0.06 | -0.20 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 54.00 | 0.91 | 1.03 | 0.99 | +0.46 | +86.80% | 912 | 272 | 1.01 | 0.26 | 0.05 | -0.19 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 55.00 | 0.77 | 0.84 | 0.80 | +0.36 | +81.82% | 6,921 | 1,214 | 1.06 | 0.22 | 0.05 | -0.18 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 56.00 | 0.57 | 0.72 | 0.70 | +0.33 | +89.19% | 1,811 | 452 | 1.08 | 0.19 | 0.04 | -0.17 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 57.00 | 0.55 | 0.61 | 0.62 | +0.27 | +77.15% | 695 | 415 | 1.11 | 0.16 | 0.04 | -0.16 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 58.00 | 0.47 | 0.55 | 0.50 | +0.20 | +66.67% | 544 | 847 | 1.14 | 0.14 | 0.03 | -0.15 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 59.00 | 0.39 | 0.49 | 0.45 | +0.26 | +136.85% | 210 | 246 | 1.17 | 0.12 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 60.00 | 0.35 | 0.38 | 0.37 | +0.15 | +68.19% | 4,426 | 2,209 | 1.20 | 0.11 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 61.00 | 0.30 | 0.38 | 0.34 | +0.11 | +47.83% | 1,019 | 823 | 1.23 | 0.09 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 62.00 | 0.27 | 0.34 | 0.30 | +0.08 | +36.37% | 539 | 608 | 1.26 | 0.08 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 63.00 | 0.23 | 0.30 | 0.30 | +0.14 | +87.50% | 231 | 290 | 1.28 | 0.07 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 64.00 | 0.20 | 0.22 | 0.26 | +0.08 | +44.45% | 310 | 526 | 1.32 | 0.06 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 65.00 | 0.18 | 0.22 | 0.20 | +0.03 | +17.65% | 1,599 | 1,854 | 1.32 | 0.06 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 66.00 | 0.15 | 0.23 | 0.17 | +0.01 | +6.25% | 134 | 529 | 1.37 | 0.05 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 67.00 | 0.13 | 0.25 | 0.16 | +0.04 | +33.34% | 149 | 587 | 1.42 | 0.05 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 68.00 | 0.03 | 0.27 | 0.16 | +0.05 | +45.46% | 65 | 325 | 1.53 | 0.02 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 69.00 | 0.00 | 0.83 | 0.20 | +0.14 | +233.34% | 43 | 125 | 1.93 | 0.01 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 70.00 | 0.12 | 0.15 | 0.12 | -0.01 | -7.70% | 432 | 797 | 1.45 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 71.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 15 | 1 | 1.62 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 72.00 | 0.01 | 0.52 | 0.25 | % | 5 | 0 | 2.00 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:51 PM EST | |
| 73.00 | 0.00 | 1.01 | 1.12 | % | 1 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST | |
| 74.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:51 PM EST |
| 75.00 | 0.05 | 0.11 | 0.08 | +0.02 | +33.34% | 171 | 786 | 1.54 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 80.00 | 0.02 | 0.09 | 0.02 | 0.00 | 0.00% | 54 | 886 | 1.62 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.09 | 0.04 | -0.03 | -42.86% | 60 | 270 | 1.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 0.08 | 0.08 | +0.06 | +300.00% | 13 | 177 | 2.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 93.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 131 | 250 | 1.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:51 PM EST |
| 24.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 33 | 251 | 2.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 308 | 2.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:51 PM EST |
| 26.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 301 | 1,725 | 2.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 27.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 31 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 28.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 20 | 1,501 | 1.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 29.00 | 0.01 | 0.07 | 0.07 | +0.02 | +40.00% | 45 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 30.00 | 0.04 | 0.10 | 0.06 | +0.01 | +20.00% | 2,123 | 3,127 | 1.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 30.50 | 0.01 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 31.00 | 0.00 | 0.08 | 0.05 | +0.03 | +150.00% | 7 | 537 | 1.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 31.50 | 0.00 | 1.72 | 0.17 | 0.00 | 0.00% | 0 | 11 | 3.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:51 PM EST |
| 32.00 | 0.02 | 0.12 | 0.06 | -0.01 | -14.29% | 7 | 110 | 1.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 32.50 | 0.00 | 2.18 | 0.20 | 0.00 | 0.00% | 0 | 13 | 3.87 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.08 | -0.09 | -52.95% | 44 | 6 | 1.73 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 33.50 | 0.07 | 0.30 | 0.09 | 0.00 | 0.00% | 114 | 21 | 1.57 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 34.00 | 0.00 | 0.65 | 0.05 | -0.04 | -44.45% | 50 | 133 | 2.29 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 34.50 | 0.02 | 0.32 | 0.07 | -0.05 | -41.67% | 39 | 65 | 1.53 | -0.02 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 35.00 | 0.08 | 0.11 | 0.08 | -0.04 | -33.34% | 1,793 | 2,351 | 1.39 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 35.50 | 0.04 | 0.33 | 0.09 | -0.03 | -25.00% | 1 | 65 | 1.48 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 36.00 | 0.05 | 0.17 | 0.07 | -0.10 | -58.83% | 216 | 375 | 1.31 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 36.50 | 0.10 | 0.42 | 0.10 | -0.06 | -37.50% | 126 | 178 | 1.33 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 37.00 | 0.13 | 0.14 | 0.13 | -0.04 | -23.53% | 351 | 412 | 1.27 | -0.05 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 37.50 | 0.07 | 0.18 | 0.13 | -0.06 | -31.58% | 147 | 1,002 | 1.21 | -0.05 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 38.00 | 0.14 | 0.17 | 0.17 | -0.05 | -22.73% | 1,001 | 792 | 1.21 | -0.06 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 38.50 | 0.08 | 0.19 | 0.16 | -0.06 | -27.28% | 65 | 178 | 1.16 | -0.06 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 39.00 | 0.16 | 0.20 | 0.18 | -0.11 | -37.94% | 163 | 415 | 1.18 | -0.07 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 39.50 | 0.15 | 0.34 | 0.19 | -0.10 | -34.49% | 42 | 4,164 | 1.15 | -0.08 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 40.00 | 0.20 | 0.22 | 0.20 | -0.18 | -47.37% | 3,135 | 3,837 | 1.12 | -0.08 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 40.50 | 0.20 | 0.26 | 0.24 | -0.19 | -44.19% | 165 | 360 | 1.10 | -0.09 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 41.00 | 0.24 | 0.29 | 0.27 | -0.21 | -43.75% | 358 | 1,092 | 1.08 | -0.10 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 41.50 | 0.28 | 0.32 | 0.31 | -0.24 | -43.64% | 166 | 535 | 1.06 | -0.11 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 42.00 | 0.31 | 0.37 | 0.33 | -0.33 | -50.00% | 927 | 1,749 | 1.03 | -0.12 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 42.50 | 0.37 | 0.43 | 0.42 | -0.34 | -44.74% | 503 | 942 | 1.05 | -0.13 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 43.00 | 0.43 | 0.49 | 0.46 | -0.42 | -47.73% | 1,321 | 2,206 | 1.02 | -0.14 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 43.50 | 0.40 | 0.65 | 0.53 | -0.47 | -47.00% | 344 | 296 | 1.01 | -0.15 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 44.00 | 0.57 | 0.65 | 0.58 | -0.61 | -51.27% | 1,552 | 1,446 | 1.01 | -0.17 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 44.50 | 0.60 | 0.85 | 0.75 | -0.65 | -46.43% | 111 | 382 | 0.99 | -0.19 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 45.00 | 0.77 | 0.83 | 0.83 | -0.76 | -47.80% | 2,882 | 1,741 | 0.98 | -0.22 | 0.05 | -0.14 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 45.50 | 0.83 | 1.01 | 0.90 | -0.92 | -50.55% | 314 | 249 | 0.98 | -0.24 | 0.05 | -0.15 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 46.00 | 0.97 | 1.09 | 1.03 | -1.04 | -50.25% | 2,824 | 1,485 | 0.96 | -0.27 | 0.05 | -0.16 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 46.50 | 1.11 | 1.40 | 1.15 | -1.11 | -49.12% | 535 | 129 | 0.95 | -0.30 | 0.06 | -0.17 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 47.00 | 1.33 | 1.43 | 1.37 | -1.21 | -46.90% | 795 | 543 | 0.97 | -0.33 | 0.06 | -0.17 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 47.50 | 1.45 | 1.59 | 1.55 | -1.11 | -41.73% | 752 | 130 | 0.95 | -0.37 | 0.06 | -0.18 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 48.00 | 1.58 | 1.81 | 1.75 | -1.25 | -41.67% | 1,469 | 609 | 0.96 | -0.40 | 0.06 | -0.19 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 48.50 | 1.78 | 2.03 | 1.96 | -1.69 | -46.31% | 1,963 | 5 | 0.94 | -0.43 | 0.07 | -0.19 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 49.00 | 2.17 | 2.38 | 2.39 | -1.51 | -38.72% | 1,890 | 301 | 0.96 | -0.47 | 0.07 | -0.20 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 49.50 | 2.45 | 2.57 | 2.51 | -1.77 | -41.36% | 478 | 5 | 0.95 | -0.50 | 0.07 | -0.20 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 50.00 | 2.74 | 2.85 | 2.75 | -1.85 | -40.22% | 4,834 | 1,166 | 0.97 | -0.53 | 0.07 | -0.21 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 51.00 | 3.35 | 3.55 | 3.35 | -2.15 | -39.10% | 1,322 | 1,314 | 0.96 | -0.59 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 52.00 | 4.05 | 4.30 | 4.11 | -2.22 | -35.08% | 1,326 | 352 | 1.01 | -0.65 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 53.00 | 4.80 | 5.05 | 5.00 | -2.20 | -30.56% | 154 | 615 | 1.04 | -0.70 | 0.06 | -0.20 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 54.00 | 5.65 | 5.85 | 5.63 | -3.17 | -36.03% | 45 | 296 | 1.05 | -0.74 | 0.05 | -0.19 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 55.00 | 6.45 | 6.70 | 6.58 | -2.32 | -26.07% | 364 | 1,174 | 1.08 | -0.78 | 0.05 | -0.18 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 56.00 | 7.30 | 7.55 | 6.88 | -3.24 | -32.02% | 71 | 271 | 1.11 | -0.81 | 0.04 | -0.17 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 57.00 | 8.25 | 8.55 | 7.56 | -4.34 | -36.48% | 56 | 493 | 1.06 | -0.84 | 0.04 | -0.16 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 58.00 | 9.15 | 9.55 | 7.48 | -4.34 | -36.72% | 10 | 1,962 | 1.17 | -0.86 | 0.03 | -0.15 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 59.00 | 10.05 | 10.35 | 9.44 | -3.24 | -25.56% | 2 | 196 | 1.15 | -0.88 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 60.00 | 10.90 | 11.50 | 10.19 | -3.83 | -27.32% | 28 | 271 | 1.40 | -0.89 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 61.00 | 11.90 | 12.30 | 11.90 | -3.52 | -22.83% | 32 | 130 | 1.13 | -0.91 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 62.00 | 12.95 | 13.35 | 12.34 | -6.67 | -35.09% | 11 | 107 | 1.44 | -0.92 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 63.00 | 13.90 | 14.55 | 13.38 | -6.94 | -34.16% | 11 | 167 | 1.40 | -0.93 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 64.00 | 14.50 | 15.45 | 14.29 | -4.57 | -24.24% | 16 | 62 | 1.23 | -0.94 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 65.00 | 15.25 | 17.65 | 22.10 | 0.00 | 0.00% | 0 | 36 | 1.93 | -0.94 | 0.02 | -0.09 | 6/25/2025 | 6/27/2025 1:58:51 PM EST |
| 66.00 | 16.35 | 18.75 | 22.80 | 0.00 | 0.00% | 0 | 15 | 2.50 | -0.95 | 0.01 | -0.08 | 6/24/2025 | 6/27/2025 1:58:51 PM EST |
| 67.00 | 17.25 | 19.75 | 22.06 | 0.00 | 0.00% | 0 | 8 | 2.63 | -0.95 | 0.01 | -0.08 | 6/23/2025 | 6/27/2025 1:58:51 PM EST |
| 68.00 | 18.30 | 20.75 | 14.20 | 0.00 | 0.00% | 0 | 8 | 2.52 | -0.98 | 0.01 | -0.04 | 6/4/2025 | 6/27/2025 1:58:51 PM EST |
| 69.00 | 19.30 | 21.70 | 6.97 | 0.00 | 0.00% | 0 | 5 | 2.74 | -0.99 | 0.01 | -0.02 | 6/20/2025 | 6/27/2025 1:58:51 PM EST |
| 70.00 | 20.30 | 22.70 | 20.20 | -5.93 | -22.70% | 3 | 10 | 2.51 | -0.99 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 71.00 | 21.05 | 23.70 | 27.00 | 0.00 | 0.00% | 0 | 2 | 2.80 | -0.99 | 0.00 | -0.02 | 6/24/2025 | 6/27/2025 1:58:51 PM EST |
| 72.00 | 22.10 | 24.70 | % | 0 | 0 | 2.84 | -0.99 | 0.00 | -0.02 | 6/27/2025 1:58:51 PM EST | |||
| 73.00 | 23.20 | 25.65 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:51 PM EST | |||
| 74.00 | 24.15 | 26.65 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:51 PM EST | |||
| 75.00 | 25.20 | 27.65 | 25.87 | -5.76 | -18.22% | 2 | 23 | 3.25 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:51 PM EST |
| 80.00 | 30.10 | 32.65 | 23.76 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | -0.01 | 6/12/2025 | 6/27/2025 1:58:51 PM EST |
| 85.00 | 35.05 | 37.65 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:51 PM EST | |||
| 90.00 | 40.15 | 42.60 | 44.05 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:51 PM EST |
| 93.00 | 43.10 | 45.65 | 48.45 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:51 PM EST |