Options Chain for MODERNA INC COM (MRNA) - $70.03 as of 7/1/2026 3:01:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 61.95 | 64.55 | 63.25 | % | 4.22 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 16.00 | 60.95 | 63.55 | 62.25 | % | 3.89 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 17.00 | 59.95 | 62.45 | 61.20 | % | 3.60 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 18.00 | 58.95 | 61.55 | 60.25 | % | 3.35 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 19.00 | 58.00 | 60.55 | 59.28 | % | 3.12 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 20.00 | 56.95 | 59.55 | 58.25 | 35.01 | 0.00 | 0.00% | 2.91 | 0 | 3 | 4.42 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 11:58:59 AM EST |
| 21.00 | 55.95 | 58.55 | 57.25 | % | 2.73 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 22.00 | 54.95 | 57.55 | 56.25 | % | 2.56 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 23.00 | 53.95 | 56.55 | 55.25 | % | 2.40 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 24.00 | 52.95 | 55.55 | 54.25 | % | 2.26 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 25.00 | 51.95 | 54.55 | 53.25 | 47.90 | 0.00 | 0.00% | 2.13 | 0 | 9 | 3.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 26.00 | 50.95 | 53.65 | 52.30 | 26.00 | 0.00 | 0.00% | 2.01 | 0 | 180 | 4.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 11:58:59 AM EST |
| 27.00 | 49.85 | 52.55 | 51.20 | % | 1.90 | 0 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 28.00 | 48.95 | 51.70 | 50.33 | 41.50 | 0.00 | 0.00% | 1.80 | 0 | 8 | 3.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 29.00 | 47.95 | 50.65 | 49.30 | % | 1.70 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 30.00 | 47.00 | 49.55 | 48.28 | 42.14 | 0.00 | 0.00% | 1.61 | 0 | 129 | 3.25 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 31.00 | 45.95 | 48.55 | 47.25 | 18.73 | 0.00 | 0.00% | 1.52 | 0 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 11:58:59 AM EST |
| 32.00 | 44.95 | 47.55 | 46.25 | 16.55 | 0.00 | 0.00% | 1.45 | 0 | 106 | 3.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 11:58:59 AM EST |
| 33.00 | 43.95 | 46.55 | 45.25 | 35.80 | 0.00 | 0.00% | 1.37 | 0 | 24 | 3.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 34.00 | 42.95 | 45.55 | 44.25 | 36.49 | 0.00 | 0.00% | 1.30 | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 35.00 | 41.80 | 44.55 | 43.18 | 39.33 | +0.70 | +1.82% | 1.23 | 5 | 243 | 3.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 36.00 | 40.95 | 43.55 | 42.25 | 12.40 | 0.00 | 0.00% | 1.17 | 0 | 49 | 2.67 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 11:58:59 AM EST |
| 37.00 | 39.95 | 42.60 | 41.28 | 31.50 | 0.00 | 0.00% | 1.12 | 0 | 35 | 2.71 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 38.00 | 38.90 | 41.60 | 40.25 | 24.40 | 0.00 | 0.00% | 1.06 | 0 | 26 | 2.57 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:59 AM EST |
| 39.00 | 38.00 | 40.60 | 39.30 | 20.00 | 0.00 | 0.00% | 1.01 | 0 | 68 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:59 AM EST |
| 40.00 | 37.05 | 39.60 | 38.33 | 40.00 | +8.26 | +26.03% | 0.96 | 1 | 291 | 2.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 41.00 | 36.05 | 38.75 | 37.40 | 28.10 | 0.00 | 0.00% | 0.91 | 0 | 165 | 2.36 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 42.00 | 34.85 | 37.70 | 36.28 | 38.20 | +9.85 | +34.75% | 0.86 | 10 | 223 | 2.49 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 43.00 | 34.00 | 36.65 | 35.33 | 35.69 | +8.34 | +30.50% | 0.82 | 1 | 201 | 2.46 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 44.00 | 33.05 | 35.65 | 34.35 | 24.40 | 0.00 | 0.00% | 0.78 | 0 | 217 | 2.12 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 45.00 | 31.85 | 34.70 | 33.28 | 33.70 | +5.50 | +19.51% | 0.74 | 1 | 458 | 2.34 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 46.00 | 31.05 | 33.70 | 32.38 | 32.12 | +17.54 | +120.31% | 0.70 | 6 | 580 | 2.37 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 47.00 | 30.10 | 32.70 | 31.40 | 26.00 | 0.00 | 0.00% | 0.67 | 0 | 198 | 2.08 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 48.00 | 29.10 | 31.70 | 30.40 | 32.35 | +19.94 | +160.68% | 0.63 | 1 | 448 | 2.22 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 49.00 | 27.95 | 30.75 | 29.35 | 25.00 | +1.68 | +7.21% | 0.60 | 5 | 798 | 2.13 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 50.00 | 27.20 | 29.20 | 28.20 | 28.01 | +4.11 | +17.20% | 0.56 | 9 | 21,160 | 1.81 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 51.00 | 26.15 | 28.90 | 27.53 | % | 0.54 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.03 | 7/2/2026 11:58:59 AM EST | |||
| 52.00 | 25.15 | 27.80 | 26.48 | 10.47 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.02 | 0.98 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 11:58:59 AM EST |
| 53.00 | 24.20 | 26.85 | 25.53 | 8.19 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.75 | 0.97 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 54.00 | 23.25 | 25.90 | 24.58 | 15.25 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.62 | 0.96 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 55.00 | 22.30 | 24.20 | 23.25 | 23.23 | +5.45 | +30.66% | 0.42 | 35 | 1,687 | 1.45 | 0.96 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 56.00 | 21.30 | 24.05 | 22.68 | 12.56 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.46 | 0.95 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 57.00 | 20.35 | 23.00 | 21.68 | 15.72 | 0.00 | 0.00% | 0.38 | 0 | 58 | 1.47 | 0.94 | 0.01 | -0.07 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 58.00 | 19.40 | 22.05 | 20.73 | 11.59 | 0.00 | 0.00% | 0.36 | 0 | 33 | 1.44 | 0.94 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 59.00 | 18.30 | 21.25 | 19.78 | 19.55 | +7.84 | +66.96% | 0.34 | 2 | 281 | 1.58 | 0.91 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 60.00 | 17.60 | 20.00 | 18.80 | 19.13 | +6.27 | +48.76% | 0.31 | 90 | 3,543 | 1.37 | 0.91 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 61.00 | 16.65 | 19.30 | 17.98 | 19.15 | +6.15 | +47.31% | 0.29 | 1 | 95 | 1.24 | 0.90 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 62.00 | 15.75 | 18.30 | 17.03 | 16.93 | +4.92 | +40.97% | 0.27 | 25 | 163 | 1.15 | 0.89 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 63.00 | 14.80 | 17.50 | 16.15 | 10.16 | 0.00 | 0.00% | 0.26 | 0 | 93 | 1.16 | 0.88 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 63.50 | 14.40 | 17.05 | 15.73 | 10.96 | 0.00 | 0.00% | 0.25 | 0 | 59 | 1.15 | 0.88 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 64.00 | 13.95 | 16.20 | 15.08 | 10.47 | 0.00 | 0.00% | 0.24 | 0 | 145 | 1.12 | 0.87 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 65.00 | 13.15 | 14.70 | 13.93 | 13.75 | +4.09 | +42.34% | 0.21 | 1,644 | 5,071 | 0.90 | 0.85 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 66.00 | 12.25 | 14.95 | 13.60 | 14.04 | +5.03 | +55.83% | 0.21 | 1 | 94 | 1.10 | 0.84 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 67.00 | 11.45 | 14.15 | 12.80 | 13.20 | +4.65 | +54.39% | 0.19 | 6 | 40 | 1.12 | 0.82 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 68.00 | 10.65 | 13.20 | 11.93 | 11.63 | +4.33 | +59.32% | 0.18 | 9 | 74 | 1.11 | 0.80 | 0.02 | -0.13 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 69.00 | 10.00 | 12.45 | 11.23 | 10.70 | +5.26 | +96.70% | 0.16 | 4 | 41 | 0.85 | 0.78 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 70.00 | 9.60 | 10.45 | 10.03 | 11.00 | +5.20 | +89.66% | 0.14 | 608 | 8,392 | 0.95 | 0.76 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 71.00 | 8.85 | 10.65 | 9.75 | 10.86 | +5.02 | +85.96% | 0.14 | 167 | 273 | 0.88 | 0.74 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 72.00 | 8.25 | 9.10 | 8.68 | 9.47 | +3.80 | +67.02% | 0.12 | 52 | 67 | 0.87 | 0.71 | 0.03 | -0.15 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 75.00 | 6.55 | 6.95 | 6.75 | 7.80 | +4.23 | +118.49% | 0.09 | 547 | 4,996 | 0.91 | 0.63 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 80.00 | 4.20 | 4.80 | 4.50 | 5.20 | +2.90 | +126.09% | 0.06 | 1,555 | 2,729 | 0.88 | 0.48 | 0.03 | -0.18 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 85.00 | 2.75 | 3.40 | 3.08 | 3.19 | +2.13 | +200.95% | 0.04 | 5,490 | 3,596 | 0.90 | 0.36 | 0.03 | -0.18 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 90.00 | 1.77 | 2.25 | 2.01 | 2.00 | +1.22 | +156.41% | 0.02 | 4,252 | 381 | 0.91 | 0.26 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 95.00 | 1.08 | 1.53 | 1.31 | 1.41 | +0.99 | +235.72% | 0.01 | 57 | 6 | 0.92 | 0.19 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 100.00 | 0.66 | 1.05 | 0.86 | 0.85 | +0.58 | +214.82% | 0.01 | 26 | 25 | 0.95 | 0.13 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 105.00 | 0.37 | 1.04 | 0.71 | 0.67 | % | 0.01 | 1 | 0 | 0.95 | 0.08 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 17 | 3.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 18 | 5.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 11:58:59 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 65 | 3.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 11:58:59 AM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 11:58:59 AM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 11:58:59 AM EST |
| 24.00 | 0.00 | 0.87 | 0.44 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 11:58:59 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:59 AM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.16 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 11:58:59 AM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 11:58:59 AM EST |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 56 | 2.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 11:58:59 AM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 428 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 342 | 2.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 32.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 345 | 2.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:59 AM EST |
| 33.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 11:58:59 AM EST |
| 34.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:58:59 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 434 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 11 | 136 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 566 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 1,264 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 41.00 | 0.01 | 0.34 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.48 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 42.00 | 0.05 | 0.19 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 7 | 10,025 | 1.45 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 43.00 | 0.02 | 0.41 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.45 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 44.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.48 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 45.00 | 0.04 | 0.17 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 9 | 1,010 | 1.29 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 46.00 | 0.00 | 0.61 | 0.31 | 0.31 | -0.09 | -22.50% | 0.01 | 5 | 1,155 | 1.73 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 47.00 | 0.05 | 0.33 | 0.19 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 682 | 1.47 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 48.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.41 | -82.00% | 0.00 | 5 | 193 | 1.64 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 49.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.32 | -0.02 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 50.00 | 0.07 | 0.25 | 0.16 | 0.17 | -0.01 | -5.56% | 0.00 | 18 | 4,609 | 1.16 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.28 | -0.02 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 52.00 | 0.12 | 0.64 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.33 | -0.02 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 53.00 | 0.00 | 0.82 | 0.41 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.44 | -0.03 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 54.00 | 0.00 | 0.49 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.22 | -0.04 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 55.00 | 0.22 | 0.53 | 0.38 | 0.33 | -0.07 | -17.50% | 0.01 | 151 | 7,351 | 1.09 | -0.04 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 56.00 | 0.00 | 0.79 | 0.40 | 0.36 | -0.08 | -18.19% | 0.01 | 1 | 67 | 1.27 | -0.05 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 57.00 | 0.24 | 0.50 | 0.37 | 0.47 | -0.39 | -45.35% | 0.01 | 1 | 170 | 1.01 | -0.06 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 58.00 | 0.00 | 0.69 | 0.35 | 0.35 | -0.58 | -62.37% | 0.01 | 4 | 13 | 1.12 | -0.06 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 59.00 | 0.00 | 0.76 | 0.38 | 0.37 | -0.42 | -53.17% | 0.01 | 1 | 71 | 0.91 | -0.09 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 60.00 | 0.48 | 0.84 | 0.66 | 0.55 | -0.32 | -36.79% | 0.01 | 104 | 790 | 1.00 | -0.09 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 61.00 | 0.54 | 1.00 | 0.77 | 0.76 | -0.29 | -27.62% | 0.01 | 34 | 278 | 1.00 | -0.10 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 62.00 | 0.47 | 1.00 | 0.74 | 0.79 | -0.55 | -41.05% | 0.01 | 29 | 91 | 0.93 | -0.11 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 63.00 | 0.51 | 1.25 | 0.88 | 1.02 | -0.59 | -36.65% | 0.01 | 1 | 153 | 0.99 | -0.12 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 63.50 | 0.57 | 1.27 | 0.92 | 0.77 | -0.73 | -48.67% | 0.01 | 2 | 30 | 1.00 | -0.12 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 64.00 | 0.77 | 1.28 | 1.03 | 1.08 | -1.27 | -54.05% | 0.02 | 24 | 12 | 0.93 | -0.13 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 65.00 | 0.81 | 1.20 | 1.01 | 1.09 | -1.03 | -48.59% | 0.02 | 152 | 718 | 0.90 | -0.15 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 66.00 | 0.77 | 1.65 | 1.21 | 1.50 | -0.56 | -27.19% | 0.02 | 8 | 354 | 0.92 | -0.16 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 67.00 | 1.25 | 1.75 | 1.50 | 1.65 | -0.74 | -30.97% | 0.02 | 23 | 49 | 0.91 | -0.18 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 68.00 | 1.48 | 2.01 | 1.75 | 2.05 | -0.85 | -29.31% | 0.03 | 264 | 539 | 0.91 | -0.20 | 0.02 | -0.13 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 69.00 | 1.73 | 2.18 | 1.96 | 1.75 | -1.60 | -47.77% | 0.03 | 2 | 239 | 0.90 | -0.22 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 70.00 | 1.99 | 2.61 | 2.30 | 2.24 | -1.78 | -44.28% | 0.03 | 362 | 110 | 0.91 | -0.24 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 71.00 | 2.31 | 2.81 | 2.56 | 2.35 | -1.40 | -37.34% | 0.04 | 2 | 40 | 0.90 | -0.26 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 72.00 | 2.63 | 3.30 | 2.97 | 2.79 | -1.59 | -36.31% | 0.04 | 34 | 32 | 0.90 | -0.29 | 0.03 | -0.15 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 75.00 | 3.85 | 4.40 | 4.13 | 3.90 | -2.81 | -41.88% | 0.06 | 235 | 48 | 0.88 | -0.37 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 80.00 | 6.50 | 7.20 | 6.85 | 6.36 | -3.36 | -34.57% | 0.09 | 119 | 1 | 0.89 | -0.52 | 0.03 | -0.18 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 85.00 | 9.65 | 10.75 | 10.20 | 9.70 | -21.30 | -68.71% | 0.12 | 34 | 10 | 0.89 | -0.64 | 0.03 | -0.18 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 90.00 | 12.70 | 14.80 | 13.75 | 14.50 | -4.58 | -24.01% | 0.15 | 25 | 1 | 0.94 | -0.74 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 95.00 | 16.95 | 19.45 | 18.20 | % | 0.19 | 0 | 0 | 1.03 | -0.81 | 0.02 | -0.14 | 7/2/2026 11:58:59 AM EST | |||
| 100.00 | 21.20 | 23.95 | 22.58 | % | 0.23 | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.11 | 7/2/2026 11:58:59 AM EST | |||
| 105.00 | 25.80 | 28.65 | 27.23 | % | 0.26 | 0 | 0 | 1.49 | -0.92 | 0.01 | -0.08 | 7/2/2026 11:58:59 AM EST |