Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $45.58 as of 7/11/2025 8:05:34 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 | 30.00 | 31.75 | 30.88 | 32.92 | 0.00 | 0.00% | 2.06 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 28.90 | 30.75 | 29.83 | % | 1.86 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 17.00 | 28.05 | 29.85 | 28.95 | 23.85 | 0.00 | 0.00% | 1.70 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 27.05 | 29.15 | 28.10 | 20.20 | 0.00 | 0.00% | 1.56 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:56 PM EST |
| 19.00 | 25.80 | 27.90 | 26.85 | 34.10 | 0.00 | 0.00% | 1.41 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 25.10 | 26.70 | 25.90 | 22.50 | 0.00 | 0.00% | 1.29 | 0 | 9 | 5.85 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 21.00 | 23.50 | 24.75 | 24.13 | 10.24 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:56 PM EST |
| 22.00 | 23.45 | 23.70 | 23.58 | 24.10 | +0.68 | +2.91% | 1.07 | 369 | 213 | 4.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 23.00 | 22.20 | 23.80 | 23.00 | 22.90 | -1.60 | -6.54% | 1.00 | 1 | 52 | 4.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 24.00 | 21.50 | 21.80 | 21.65 | 20.70 | 0.00 | 0.00% | 0.90 | 0 | 323 | 4.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 25.00 | 19.75 | 22.20 | 20.98 | 21.50 | +2.80 | +14.98% | 0.84 | 11 | 7,671 | 3.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 26.00 | 19.00 | 20.50 | 19.75 | 21.40 | +2.80 | +15.06% | 0.76 | 14 | 6,270 | 4.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 27.00 | 18.25 | 18.75 | 18.50 | 18.90 | +0.80 | +4.42% | 0.69 | 6 | 111 | 2.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 28.00 | 16.40 | 18.80 | 17.60 | 19.38 | +4.38 | +29.20% | 0.63 | 5 | 289 | 3.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 29.00 | 16.00 | 18.50 | 17.25 | 16.77 | +2.27 | +15.66% | 0.59 | 4 | 706 | 3.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 30.00 | 14.85 | 15.75 | 15.30 | 16.37 | +2.32 | +16.52% | 0.51 | 5 | 2,851 | 2.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 31.00 | 14.50 | 14.85 | 14.68 | 12.97 | 0.00 | 0.00% | 0.47 | 0 | 309 | 2.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 32.00 | 13.15 | 13.85 | 13.50 | 11.80 | +1.16 | +10.91% | 0.42 | 1 | 658 | 2.67 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 33.00 | 12.45 | 13.95 | 13.20 | 13.30 | +3.90 | +41.49% | 0.40 | 114 | 1,092 | 1.51 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 34.00 | 10.60 | 12.60 | 11.60 | 12.55 | +1.92 | +18.07% | 0.34 | 20 | 544 | 2.23 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 10.55 | 12.00 | 11.28 | 10.85 | +3.10 | +40.00% | 0.32 | 59 | 2,232 | 1.86 | 0.98 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 36.00 | 8.75 | 10.00 | 9.38 | 9.81 | +1.76 | +21.87% | 0.26 | 1 | 159 | 1.75 | 0.96 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 37.00 | 8.60 | 9.45 | 9.03 | 10.00 | +2.43 | +32.10% | 0.24 | 3 | 303 | 1.24 | 0.95 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 38.00 | 7.65 | 7.80 | 7.73 | 8.65 | +1.50 | +20.98% | 0.20 | 10 | 991 | 1.22 | 0.93 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 39.00 | 6.65 | 6.95 | 6.80 | 8.60 | +3.45 | +66.99% | 0.17 | 197 | 199 | 0.86 | 0.91 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 5.10 | 6.10 | 5.60 | 6.00 | +1.45 | +31.87% | 0.14 | 147 | 2,341 | 0.57 | 0.88 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 41.00 | 4.90 | 5.30 | 5.10 | 5.17 | +1.22 | +30.89% | 0.12 | 45 | 357 | 0.77 | 0.84 | 0.05 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 41.50 | 4.35 | 4.75 | 4.55 | 4.75 | +0.45 | +10.47% | 0.11 | 20 | 38 | 0.82 | 0.81 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 42.00 | 4.15 | 4.60 | 4.38 | 4.30 | +0.81 | +23.21% | 0.10 | 109 | 487 | 0.88 | 0.79 | 0.06 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 43.00 | 2.95 | 3.90 | 3.43 | 3.60 | +0.96 | +36.37% | 0.08 | 180 | 1,001 | 0.79 | 0.72 | 0.07 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 44.00 | 2.82 | 3.50 | 3.16 | 2.94 | +0.90 | +44.12% | 0.07 | 650 | 1,061 | 0.81 | 0.64 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 45.00 | 2.29 | 2.50 | 2.40 | 2.37 | +0.66 | +38.60% | 0.05 | 2,235 | 2,551 | 0.82 | 0.57 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 46.00 | 1.83 | 1.94 | 1.89 | 1.80 | +0.30 | +20.00% | 0.04 | 1,428 | 686 | 0.83 | 0.49 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 47.00 | 1.40 | 1.62 | 1.51 | 1.53 | +0.52 | +51.49% | 0.03 | 2,180 | 988 | 0.83 | 0.42 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 48.00 | 1.18 | 1.25 | 1.22 | 1.21 | +0.36 | +42.36% | 0.03 | 11,507 | 9,048 | 0.85 | 0.35 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 49.00 | 0.93 | 1.36 | 1.15 | 0.96 | +0.31 | +47.70% | 0.02 | 567 | 962 | 0.95 | 0.30 | 0.06 | -0.14 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 0.79 | 0.80 | 0.80 | 0.79 | +0.30 | +61.23% | 0.02 | 3,723 | 8,473 | 0.91 | 0.25 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 51.00 | 0.60 | 0.69 | 0.65 | 0.64 | +0.25 | +64.11% | 0.01 | 572 | 484 | 0.93 | 0.21 | 0.05 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 52.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.08 | +19.05% | 0.01 | 325 | 747 | 0.95 | 0.18 | 0.04 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 53.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.09 | +27.28% | 0.01 | 348 | 1,087 | 0.98 | 0.15 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 54.00 | 0.34 | 0.41 | 0.38 | 0.40 | +0.12 | +42.86% | 0.01 | 266 | 279 | 1.00 | 0.12 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 0.36 | 0.33 | 0.32 | +0.13 | +68.43% | 0.01 | 1,751 | 3,033 | 1.05 | 0.11 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 56.00 | 0.24 | 0.77 | 0.51 | 0.26 | +0.06 | +30.00% | 0.01 | 76 | 104 | 1.07 | 0.09 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 57.00 | 0.20 | 0.27 | 0.24 | 0.39 | +0.27 | +225.00% | 0.00 | 29 | 158 | 1.09 | 0.08 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 58.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 313 | 1,113 | 1.11 | 0.06 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 59.00 | 0.15 | 0.61 | 0.38 | 0.16 | -0.01 | -5.89% | 0.01 | 4 | 53 | 1.30 | 0.04 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 0.13 | 0.19 | 0.16 | 0.15 | +0.04 | +36.37% | 0.00 | 1,509 | 6,271 | 1.16 | 0.04 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 61.00 | 0.05 | 0.20 | 0.13 | 0.21 | +0.11 | +110.00% | 0.00 | 46 | 436 | 1.15 | 0.04 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 1.12 | 0.56 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.96 | 0.01 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 63.00 | 0.05 | 0.93 | 0.49 | 0.12 | +0.03 | +33.34% | 0.01 | 35 | 130 | 2.04 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.74 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 0.02 | 0.15 | 0.09 | 0.14 | +0.09 | +180.00% | 0.00 | 111 | 1,077 | 1.23 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 1.34 | 0.67 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 1.52 | 0.76 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 284 | 2,796 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 73.00 | 0.01 | 0.23 | 0.12 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 316 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.67 | 0.34 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 49 | 127 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.73 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.67 | 0.34 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.73 | 0.37 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 892 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 235 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 433 | 3.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 27 | 5.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 227 | 4.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 903 | 2.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.71 | 0.36 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 359 | 4.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 754 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 3.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 481 | 3.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 760 | 3.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,364 | 2.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.03 | -75.00% | 0.00 | 37 | 10,864 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,305 | 2.87 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.26 | -96.30% | 0.01 | 1 | 393 | 2.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 36 | 317 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 208 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 3,743 | 1.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1,251 | 338 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 32.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 792 | 1.18 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 97 | 1,103 | 1.16 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 34.00 | 0.03 | 0.46 | 0.25 | 0.05 | -0.06 | -54.55% | 0.01 | 18 | 275 | 1.39 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 205 | 3,966 | 1.08 | -0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 36.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 60 | 1,371 | 0.95 | -0.04 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 37.00 | 0.09 | 0.19 | 0.14 | 0.11 | -0.08 | -42.11% | 0.00 | 5,822 | 8,086 | 0.96 | -0.05 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 38.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 518 | 5,381 | 0.87 | -0.07 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 39.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.34 | -61.82% | 0.01 | 460 | 924 | 0.84 | -0.09 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.33 | -52.39% | 0.01 | 716 | 4,405 | 0.82 | -0.12 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 41.00 | 0.41 | 0.48 | 0.45 | 0.48 | -0.40 | -45.46% | 0.01 | 330 | 673 | 0.82 | -0.16 | 0.05 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 41.50 | 0.51 | 0.58 | 0.55 | 0.55 | -0.45 | -45.00% | 0.01 | 213 | 568 | 0.80 | -0.19 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 42.00 | 0.61 | 0.69 | 0.65 | 0.69 | -0.53 | -43.45% | 0.02 | 622 | 2,760 | 0.81 | -0.21 | 0.06 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 43.00 | 0.90 | 0.98 | 0.94 | 0.93 | -0.77 | -45.30% | 0.02 | 654 | 1,933 | 0.80 | -0.28 | 0.07 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 44.00 | 1.25 | 1.43 | 1.34 | 1.30 | -0.66 | -33.68% | 0.03 | 424 | 1,137 | 0.82 | -0.36 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 45.00 | 1.71 | 1.82 | 1.77 | 1.79 | -0.96 | -34.91% | 0.04 | 3,312 | 5,653 | 0.81 | -0.43 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 46.00 | 2.23 | 2.40 | 2.32 | 2.30 | -1.15 | -33.34% | 0.05 | 846 | 2,758 | 0.83 | -0.51 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 47.00 | 2.85 | 2.99 | 2.92 | 2.91 | -0.78 | -21.14% | 0.06 | 414 | 1,367 | 0.83 | -0.58 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 48.00 | 3.55 | 3.75 | 3.65 | 3.57 | -1.18 | -24.85% | 0.08 | 128 | 289 | 0.86 | -0.65 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 49.00 | 4.30 | 4.95 | 4.63 | 3.70 | -2.10 | -36.21% | 0.09 | 32 | 156 | 0.99 | -0.70 | 0.06 | -0.14 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 4.65 | 5.30 | 4.98 | 5.15 | -1.25 | -19.54% | 0.10 | 290 | 960 | 0.77 | -0.75 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 51.00 | 5.90 | 6.25 | 6.08 | 5.85 | -0.52 | -8.17% | 0.12 | 99 | 2,114 | 0.91 | -0.79 | 0.05 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 52.00 | 6.55 | 7.05 | 6.80 | 5.93 | -3.07 | -34.12% | 0.13 | 5 | 335 | 0.94 | -0.82 | 0.04 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 53.00 | 7.65 | 8.25 | 7.95 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 199 | 1.17 | -0.85 | 0.04 | -0.10 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 54.00 | 7.85 | 9.25 | 8.55 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 49 | 1.31 | -0.88 | 0.03 | -0.09 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 9.50 | 10.70 | 10.10 | 9.23 | -0.97 | -9.51% | 0.18 | 101 | 266 | 1.34 | -0.89 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 56.00 | 8.95 | 11.65 | 10.30 | 9.25 | -1.20 | -11.49% | 0.18 | 22 | 69 | 1.54 | -0.91 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 57.00 | 11.05 | 13.25 | 12.15 | 12.22 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.65 | -0.92 | 0.02 | -0.07 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 58.00 | 11.10 | 12.85 | 11.98 | 13.60 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.64 | -0.94 | 0.02 | -0.06 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 59.00 | 12.70 | 13.85 | 13.28 | 13.25 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.50 | -0.96 | 0.01 | -0.04 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 13.25 | 15.65 | 14.45 | 13.80 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.45 | -0.96 | 0.01 | -0.05 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 61.00 | 15.25 | 15.80 | 15.53 | 15.30 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.46 | -0.96 | 0.01 | -0.05 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 62.00 | 16.20 | 16.80 | 16.50 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.95 | -0.99 | 0.01 | -0.02 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 63.00 | 16.45 | 18.95 | 17.70 | 18.95 | 0.00 | 0.00% | 0.28 | 0 | 38 | 1.84 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 64.00 | 17.80 | 18.75 | 18.28 | 13.15 | 0.00 | 0.00% | 0.29 | 0 | 60 | 2.15 | -0.99 | 0.00 | -0.01 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 19.20 | 19.70 | 19.45 | 20.15 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.69 | -0.99 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 66.00 | 20.25 | 21.55 | 20.90 | 14.25 | 0.00 | 0.00% | 0.32 | 0 | 60 | 2.27 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 67.00 | 21.25 | 21.70 | 21.48 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 68.00 | 21.40 | 23.25 | 22.33 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 69.00 | 23.20 | 23.70 | 23.45 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 70.00 | 24.25 | 24.65 | 24.45 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 71.00 | 23.40 | 27.45 | 25.43 | % | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 72.00 | 26.20 | 27.30 | 26.75 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 73.00 | 27.05 | 27.70 | 27.38 | 23.25 | 0.00 | 0.00% | 0.38 | 0 | 35 | 2.56 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:56 PM EST |
| 74.00 | 27.10 | 30.15 | 28.63 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 28.20 | 30.90 | 29.55 | % | 0.39 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 76.00 | 29.10 | 32.20 | 30.65 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 77.00 | 30.10 | 32.95 | 31.53 | % | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 78.00 | 31.10 | 34.15 | 32.63 | % | 0.42 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 79.00 | 32.10 | 35.20 | 33.65 | % | 0.43 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 33.10 | 36.15 | 34.63 | 33.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 81.00 | 34.30 | 36.85 | 35.58 | 31.09 | 0.00 | 0.00% | 0.44 | 0 | 7 | 3.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |