Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $42.50 as of 7/10/2025 2:11:19 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 | 28.05 | 29.95 | 29.00 | % | 1.93 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 19.00 | 23.90 | 26.20 | 25.05 | 21.53 | 0.00 | 0.00% | 1.32 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:51 PM EST |
| 20.00 | 23.75 | 24.85 | 24.30 | % | 1.22 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 21.00 | 21.25 | 24.05 | 22.65 | % | 1.08 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 22.00 | 20.80 | 22.95 | 21.88 | % | 0.99 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 23.00 | 19.50 | 22.70 | 21.10 | % | 0.92 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 23.50 | 20.10 | 22.40 | 21.25 | % | 0.90 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 24.00 | 19.70 | 21.80 | 20.75 | 24.32 | 0.00 | 0.00% | 0.86 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 24.50 | 17.90 | 19.90 | 18.90 | % | 0.77 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 25.00 | 18.50 | 20.25 | 19.38 | 23.00 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.16 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 25.50 | 17.15 | 20.45 | 18.80 | % | 0.74 | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 26.00 | 17.50 | 19.80 | 18.65 | 20.55 | 0.00 | 0.00% | 0.72 | 0 | 12 | 2.19 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 26.50 | 16.40 | 19.45 | 17.93 | 11.20 | 0.00 | 0.00% | 0.68 | 0 | 7 | 2.20 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 7/10/2025 3:59:51 PM EST |
| 27.00 | 15.30 | 18.40 | 16.85 | 20.25 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.21 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 27.50 | 15.20 | 17.00 | 16.10 | 19.72 | 0.00 | 0.00% | 0.59 | 0 | 19 | 1.69 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 28.00 | 15.85 | 17.05 | 16.45 | 17.40 | 0.00 | 0.00% | 0.59 | 0 | 50 | 1.63 | 0.98 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 28.50 | 14.00 | 17.15 | 15.58 | 21.56 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.63 | 0.98 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:51 PM EST |
| 29.00 | 14.15 | 16.45 | 15.30 | 14.71 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.98 | 0.98 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 29.50 | 13.40 | 15.50 | 14.45 | 6.35 | 0.00 | 0.00% | 0.49 | 0 | 33 | 1.67 | 0.98 | 0.01 | -0.02 | 6/9/2025 | 7/10/2025 3:59:51 PM EST |
| 30.00 | 13.90 | 15.00 | 14.45 | 13.66 | 0.00 | 0.00% | 0.48 | 0 | 279 | 1.19 | 0.97 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 30.50 | 12.20 | 14.40 | 13.30 | 11.16 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.94 | 0.97 | 0.01 | -0.02 | 6/13/2025 | 7/10/2025 3:59:51 PM EST |
| 31.00 | 11.90 | 13.35 | 12.63 | 14.40 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.37 | 0.96 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 31.50 | 12.15 | 12.95 | 12.55 | 10.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.57 | 0.96 | 0.01 | -0.03 | 6/13/2025 | 7/10/2025 3:59:51 PM EST |
| 32.00 | 11.20 | 14.05 | 12.63 | 14.26 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.46 | 0.94 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 32.50 | 10.70 | 12.80 | 11.75 | 9.55 | 0.00 | 0.00% | 0.36 | 0 | 37 | 1.29 | 0.94 | 0.01 | -0.04 | 6/13/2025 | 7/10/2025 3:59:51 PM EST |
| 33.00 | 10.55 | 12.35 | 11.45 | 17.40 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.46 | 0.92 | 0.02 | -0.05 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 33.50 | 10.40 | 12.00 | 11.20 | 10.89 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.43 | 0.92 | 0.02 | -0.05 | 6/18/2025 | 7/10/2025 3:59:51 PM EST |
| 34.00 | 9.85 | 11.65 | 10.75 | 11.64 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.25 | 0.88 | 0.02 | -0.07 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 35.00 | 8.05 | 9.45 | 8.75 | 8.48 | 0.00 | 0.00% | 0.25 | 0 | 438 | 0.59 | 0.88 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 36.00 | 7.25 | 8.75 | 8.00 | 8.95 | -4.12 | -31.53% | 0.22 | 2 | 89 | 0.67 | 0.86 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 37.00 | 7.35 | 7.90 | 7.63 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.80 | 0.84 | 0.03 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 38.00 | 6.55 | 7.85 | 7.20 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 179 | 1.06 | 0.81 | 0.03 | -0.08 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 39.00 | 4.80 | 6.75 | 5.78 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.05 | 0.77 | 0.04 | -0.08 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 40.00 | 5.05 | 6.35 | 5.70 | 5.65 | +1.00 | +21.51% | 0.14 | 48 | 286 | 0.83 | 0.73 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 40.50 | 4.65 | 6.10 | 5.38 | % | 0.13 | 0 | 0 | 1.01 | 0.71 | 0.04 | -0.09 | 7/10/2025 3:59:51 PM EST | |||
| 41.00 | 4.45 | 5.15 | 4.80 | 4.50 | +0.69 | +18.11% | 0.12 | 6 | 21 | 0.92 | 0.68 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 41.50 | 4.10 | 4.60 | 4.35 | % | 0.10 | 0 | 0 | 0.88 | 0.66 | 0.05 | -0.09 | 7/10/2025 3:59:51 PM EST | |||
| 42.00 | 3.80 | 4.35 | 4.08 | 4.75 | +0.40 | +9.20% | 0.10 | 3 | 27 | 0.88 | 0.64 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 42.50 | 3.55 | 3.90 | 3.73 | % | 0.09 | 0 | 0 | 0.84 | 0.61 | 0.05 | -0.10 | 7/10/2025 3:59:51 PM EST | |||
| 43.00 | 3.30 | 3.75 | 3.53 | 3.65 | +0.82 | +28.98% | 0.08 | 93 | 347 | 0.89 | 0.58 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 43.50 | 3.00 | 3.50 | 3.25 | 3.85 | +0.96 | +33.22% | 0.07 | 17 | 24 | 0.87 | 0.55 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 44.00 | 2.80 | 3.35 | 3.08 | 2.95 | +0.50 | +20.41% | 0.07 | 39 | 364 | 0.89 | 0.53 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 44.50 | 2.57 | 2.96 | 2.77 | 2.96 | +0.64 | +27.59% | 0.06 | 51 | 79 | 0.83 | 0.50 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 2.42 | 3.05 | 2.74 | 2.44 | +0.06 | +2.53% | 0.06 | 253 | 238 | 0.84 | 0.47 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.50 | 2.20 | 2.53 | 2.37 | 2.45 | % | 0.05 | 72 | 0 | 0.86 | 0.44 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 46.00 | 2.03 | 2.42 | 2.23 | 2.33 | +0.36 | +18.28% | 0.05 | 28 | 255 | 0.84 | 0.41 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 46.50 | 1.90 | 2.15 | 2.03 | 2.13 | % | 0.04 | 2 | 0 | 0.87 | 0.39 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 47.00 | 1.77 | 1.91 | 1.84 | 2.10 | +0.49 | +30.44% | 0.04 | 169 | 207 | 0.86 | 0.36 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 47.50 | 1.62 | 1.92 | 1.77 | 1.80 | % | 0.04 | 16 | 0 | 0.89 | 0.33 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 48.00 | 1.47 | 1.79 | 1.63 | 1.50 | -0.33 | -18.04% | 0.03 | 58 | 115 | 0.86 | 0.31 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 48.50 | 1.37 | 1.92 | 1.65 | 1.90 | +0.29 | +18.02% | 0.03 | 3 | 5 | 0.87 | 0.29 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 49.00 | 0.94 | 1.75 | 1.35 | 1.44 | -0.08 | -5.27% | 0.03 | 14 | 134 | 0.86 | 0.27 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 49.50 | 1.14 | 1.35 | 1.25 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.88 | 0.25 | 0.05 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 50.00 | 1.05 | 1.36 | 1.21 | 1.10 | +0.08 | +7.85% | 0.02 | 453 | 1,077 | 0.91 | 0.23 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 51.00 | 0.88 | 1.36 | 1.12 | 1.25 | +0.18 | +16.83% | 0.02 | 21 | 129 | 0.95 | 0.21 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 52.00 | 0.76 | 1.19 | 0.98 | 1.00 | +0.15 | +17.65% | 0.02 | 87 | 121 | 0.96 | 0.19 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 53.00 | 0.66 | 0.84 | 0.75 | 0.75 | +0.10 | +15.39% | 0.01 | 5 | 175 | 0.93 | 0.18 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 54.00 | 0.52 | 0.76 | 0.64 | 0.72 | +0.07 | +10.77% | 0.01 | 13 | 76 | 0.93 | 0.16 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 0.51 | 0.79 | 0.65 | 0.59 | -0.01 | -1.67% | 0.01 | 213 | 771 | 0.99 | 0.14 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 56.00 | 0.44 | 0.64 | 0.54 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | 0.13 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.63 | 0.32 | 0.56 | -0.06 | -9.68% | 0.01 | 3 | 21 | 1.13 | 0.11 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 58.00 | 0.33 | 0.93 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 95 | 0.99 | 0.10 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 59.00 | 0.30 | 0.57 | 0.44 | 0.34 | -0.40 | -54.06% | 0.01 | 23 | 32 | 1.09 | 0.10 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 0.26 | 0.37 | 0.32 | 0.41 | +0.11 | +36.67% | 0.01 | 173 | 1,199 | 1.02 | 0.09 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 61.00 | 0.22 | 0.31 | 0.27 | 0.30 | -0.21 | -41.18% | 0.00 | 1 | 47 | 1.03 | 0.09 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 62.00 | 0.18 | 0.33 | 0.26 | 0.33 | +0.04 | +13.80% | 0.00 | 3 | 43 | 1.07 | 0.09 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 63.00 | 0.04 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.09 | 0.01 | -0.06 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 64.00 | 0.05 | 0.78 | 0.42 | 0.28 | -0.12 | -30.00% | 0.01 | 8 | 11 | 1.17 | 0.08 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 0.59 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 69 | 1.21 | 0.08 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 66.00 | 0.03 | 0.68 | 0.36 | 0.50 | +0.30 | +150.00% | 0.01 | 1 | 54 | 1.18 | 0.08 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.69 | 0.02 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.93 | 0.47 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.02 | 0.01 | -0.02 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.48 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 0.03 | 1.09 | 0.56 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.40 | 0.02 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.88 | 0.44 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.69 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.87 | 0.44 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.02 | 0.00 | -0.01 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 73.00 | 0.05 | 0.21 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 5 | 19 | 1.24 | 0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.77 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.28 | 0.64 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 77.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.24 | 0.12 | 0.07 | % | 0.00 | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 79.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 1 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:51 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 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.93 | 0.47 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 23.00 | 0.01 | 0.54 | 0.28 | 0.02 | % | 0.01 | 2 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 23.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 24.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.86 | 0.43 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 25.00 | 0.03 | 0.28 | 0.16 | 0.04 | +0.01 | +33.34% | 0.01 | 5 | 4,377 | 1.48 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.82 | 0.41 | 0.07 | +0.06 | +600.00% | 0.02 | 1 | 7 | 2.22 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.88 | 0.44 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.20 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:51 PM EST |
| 26.50 | 0.01 | 0.69 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.82 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 27.00 | 0.02 | 0.47 | 0.25 | 0.08 | -0.03 | -27.28% | 0.01 | 4 | 13 | 1.32 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 27.50 | 0.01 | 0.37 | 0.19 | 0.16 | -0.34 | -68.00% | 0.01 | 3 | 8 | 1.59 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.32 | 0.17 | 0.09 | -0.25 | -73.53% | 0.01 | 4 | 41 | 1.18 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.73 | 0.37 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.64 | -0.02 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.88 | -0.02 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.77 | 0.39 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | -0.02 | 0.01 | -0.02 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 35 | 148 | 1.20 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 1.01 | 0.51 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.74 | -0.03 | 0.01 | -0.02 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 31.00 | 0.01 | 0.36 | 0.19 | 0.08 | -0.10 | -55.56% | 0.01 | 1 | 91 | 0.97 | -0.04 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.60 | -0.04 | 0.01 | -0.03 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.08 | -0.06 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.81 | 0.41 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | -0.06 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 33.00 | 0.09 | 0.40 | 0.25 | 0.11 | -0.13 | -54.17% | 0.01 | 54 | 108 | 0.95 | -0.08 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.26 | 0.13 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | -0.08 | 0.02 | -0.05 | 6/17/2025 | 7/10/2025 3:59:51 PM EST |
| 34.00 | 0.04 | 0.32 | 0.18 | 0.21 | -0.17 | -44.74% | 0.01 | 251 | 201 | 0.73 | -0.12 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 35.00 | 0.27 | 0.33 | 0.30 | 0.29 | -0.21 | -42.00% | 0.01 | 8 | 423 | 0.85 | -0.12 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 36.00 | 0.37 | 0.90 | 0.64 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.84 | -0.14 | 0.03 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 37.00 | 0.50 | 0.57 | 0.54 | 0.50 | -0.42 | -45.66% | 0.01 | 45 | 242 | 0.83 | -0.16 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 38.00 | 0.66 | 0.94 | 0.80 | 0.71 | -0.41 | -36.61% | 0.02 | 38 | 477 | 0.81 | -0.19 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 39.00 | 0.87 | 0.98 | 0.93 | 0.97 | -0.33 | -25.39% | 0.02 | 49 | 206 | 0.79 | -0.23 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 40.00 | 1.18 | 1.27 | 1.23 | 1.14 | -0.70 | -38.05% | 0.03 | 447 | 536 | 0.82 | -0.27 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 40.50 | 1.33 | 1.42 | 1.38 | 1.25 | -0.45 | -26.48% | 0.03 | 1 | 7 | 0.81 | -0.29 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 41.00 | 1.46 | 1.61 | 1.54 | 1.55 | -0.45 | -22.50% | 0.04 | 116 | 175 | 0.81 | -0.32 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 41.50 | 1.64 | 1.85 | 1.75 | 1.45 | -0.62 | -29.96% | 0.04 | 30 | 31 | 0.81 | -0.34 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 42.00 | 1.86 | 2.04 | 1.95 | 1.86 | -0.95 | -33.81% | 0.05 | 37 | 224 | 0.82 | -0.36 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 42.50 | 2.10 | 2.27 | 2.19 | 2.70 | +0.20 | +8.00% | 0.05 | 5 | 2 | 0.82 | -0.39 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 43.00 | 2.33 | 2.49 | 2.41 | 2.47 | -0.78 | -24.00% | 0.06 | 172 | 304 | 0.81 | -0.42 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 43.50 | 2.57 | 2.75 | 2.66 | 2.30 | -1.08 | -31.96% | 0.06 | 7 | 4 | 0.82 | -0.45 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 44.00 | 2.85 | 3.05 | 2.95 | 2.73 | -0.67 | -19.71% | 0.07 | 46 | 187 | 0.82 | -0.47 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 44.50 | 3.10 | 3.30 | 3.20 | 3.10 | +0.02 | +0.65% | 0.07 | 42 | 15 | 0.82 | -0.50 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.30 | -0.61 | -15.61% | 0.08 | 219 | 2,324 | 0.83 | -0.53 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.50 | 3.70 | 3.90 | 3.80 | 3.40 | -1.45 | -29.90% | 0.08 | 27 | 1 | 0.82 | -0.56 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 46.00 | 4.05 | 4.25 | 4.15 | 3.56 | -1.35 | -27.50% | 0.09 | 3 | 135 | 0.82 | -0.59 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 46.50 | 4.35 | 4.60 | 4.48 | % | 0.10 | 0 | 0 | 0.83 | -0.61 | 0.06 | -0.09 | 7/10/2025 3:59:51 PM EST | |||
| 47.00 | 4.10 | 4.95 | 4.53 | 5.49 | +0.29 | +5.58% | 0.10 | 3 | 710 | 0.83 | -0.64 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 47.50 | 4.50 | 5.80 | 5.15 | 5.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -0.67 | 0.05 | -0.08 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 48.00 | 5.25 | 6.55 | 5.90 | 4.87 | +0.32 | +7.04% | 0.12 | 15 | 70 | 0.98 | -0.69 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 48.50 | 5.65 | 7.40 | 6.53 | % | 0.13 | 0 | 0 | 1.08 | -0.71 | 0.05 | -0.08 | 7/10/2025 3:59:51 PM EST | |||
| 49.00 | 6.00 | 7.10 | 6.55 | 5.75 | -0.87 | -13.15% | 0.13 | 4 | 85 | 0.97 | -0.73 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 49.50 | 6.50 | 8.55 | 7.53 | % | 0.15 | 0 | 0 | 1.10 | -0.75 | 0.05 | -0.07 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 6.05 | 7.80 | 6.93 | 6.92 | -1.08 | -13.50% | 0.14 | 14 | 117 | 0.73 | -0.77 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 51.00 | 6.75 | 9.75 | 8.25 | 7.91 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.98 | -0.79 | 0.04 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 52.00 | 8.45 | 9.50 | 8.98 | 8.98 | -0.92 | -9.30% | 0.17 | 1 | 89 | 0.91 | -0.81 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 53.00 | 9.55 | 11.10 | 10.33 | 9.46 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.13 | -0.82 | 0.03 | -0.07 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 54.00 | 9.90 | 10.85 | 10.38 | 10.10 | +0.85 | +9.19% | 0.19 | 25 | 35 | 1.18 | -0.84 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 11.00 | 11.95 | 11.48 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.96 | -0.86 | 0.03 | -0.06 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 56.00 | 11.45 | 12.85 | 12.15 | 10.95 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.39 | -0.87 | 0.02 | -0.06 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 57.00 | 13.05 | 13.70 | 13.38 | % | 0.23 | 0 | 0 | 1.20 | -0.89 | 0.02 | -0.05 | 7/10/2025 3:59:51 PM EST | |||
| 58.00 | 12.80 | 16.25 | 14.53 | 10.68 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.23 | -0.90 | 0.02 | -0.05 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 59.00 | 14.15 | 16.25 | 15.20 | % | 0.26 | 0 | 0 | 1.28 | -0.90 | 0.02 | -0.05 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 15.40 | 16.75 | 16.08 | 11.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.30 | -0.91 | 0.02 | -0.05 | 6/26/2025 | 7/10/2025 3:59:51 PM EST |
| 61.00 | 16.15 | 18.50 | 17.33 | 11.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.37 | -0.91 | 0.02 | -0.05 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 62.00 | 16.70 | 20.10 | 18.40 | 18.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.39 | -0.91 | 0.02 | -0.06 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 63.00 | 17.45 | 19.50 | 18.48 | 18.56 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.56 | -0.91 | 0.01 | -0.06 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 64.00 | 19.80 | 20.55 | 20.18 | % | 0.32 | 0 | 0 | 1.45 | -0.92 | 0.01 | -0.06 | 7/10/2025 3:59:51 PM EST | |||
| 65.00 | 20.35 | 21.60 | 20.98 | % | 0.32 | 0 | 0 | 1.34 | -0.92 | 0.01 | -0.06 | 7/10/2025 3:59:51 PM EST | |||
| 66.00 | 21.40 | 22.50 | 21.95 | % | 0.33 | 0 | 0 | 1.50 | -0.92 | 0.01 | -0.06 | 7/10/2025 3:59:51 PM EST | |||
| 67.00 | 22.15 | 23.45 | 22.80 | % | 0.34 | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 68.00 | 23.90 | 25.05 | 24.48 | % | 0.36 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 69.00 | 24.90 | 25.45 | 25.18 | % | 0.36 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 70.00 | 25.90 | 26.45 | 26.18 | % | 0.37 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 71.00 | 25.30 | 27.40 | 26.35 | % | 0.37 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 72.00 | 26.15 | 28.40 | 27.28 | % | 0.38 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 73.00 | 28.60 | 29.45 | 29.03 | % | 0.40 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 74.00 | 28.90 | 30.35 | 29.63 | % | 0.40 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 75.00 | 30.00 | 31.40 | 30.70 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 76.00 | 31.40 | 32.45 | 31.93 | % | 0.42 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 77.00 | 32.20 | 34.45 | 33.33 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 78.00 | 33.70 | 35.05 | 34.38 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 79.00 | 34.00 | 36.00 | 35.00 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 80.00 | 35.55 | 37.00 | 36.28 | % | 0.45 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 81.00 | 36.80 | 38.10 | 37.45 | % | 0.46 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |