Options Chain for CENTENE CORP DEL COM (CNC) - $27.92 as of 7/21/2025 7:52:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.00 | 9.60 | 7.80 | 13.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 5.00 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/21/2025 9:59:05 AM EST |
| 21.00 | 5.20 | 8.70 | 6.95 | % | 0.33 | 0 | 0 | 4.44 | 0.99 | 0.01 | -0.02 | 7/21/2025 9:59:05 AM EST | |||
| 22.50 | 3.80 | 6.50 | 5.15 | % | 0.23 | 0 | 0 | 2.55 | 0.96 | 0.03 | -0.04 | 7/21/2025 9:59:05 AM EST | |||
| 23.50 | 2.80 | 6.10 | 4.45 | % | 0.19 | 0 | 0 | 3.59 | 0.93 | 0.05 | -0.07 | 7/21/2025 9:59:05 AM EST | |||
| 24.00 | 3.70 | 4.10 | 3.90 | % | 0.16 | 0 | 0 | 1.05 | 0.90 | 0.06 | -0.08 | 7/21/2025 9:59:05 AM EST | |||
| 24.50 | 3.30 | 3.60 | 3.45 | % | 0.14 | 0 | 0 | 1.55 | 0.87 | 0.07 | -0.10 | 7/21/2025 9:59:05 AM EST | |||
| 25.00 | 2.95 | 3.10 | 3.03 | 3.19 | -0.21 | -6.18% | 0.12 | 1 | 27 | 1.14 | 0.83 | 0.08 | -0.11 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 25.50 | 2.55 | 2.85 | 2.70 | % | 0.11 | 0 | 0 | 1.10 | 0.78 | 0.09 | -0.13 | 7/21/2025 9:59:05 AM EST | |||
| 26.00 | 2.20 | 2.30 | 2.25 | 2.64 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.12 | 0.74 | 0.10 | -0.14 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 26.50 | 1.90 | 1.95 | 1.93 | 2.00 | % | 0.07 | 7 | 0 | 1.11 | 0.68 | 0.11 | -0.15 | 7/21/2025 | 7/21/2025 9:59:05 AM EST | |
| 27.00 | 1.60 | 1.65 | 1.63 | 1.76 | -0.23 | -11.56% | 0.06 | 17 | 175 | 1.13 | 0.62 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 27.50 | 1.30 | 1.40 | 1.35 | 1.40 | -0.25 | -15.16% | 0.05 | 28 | 40 | 1.11 | 0.57 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 28.00 | 1.10 | 1.15 | 1.13 | 1.16 | -0.14 | -10.77% | 0.04 | 395 | 1,438 | 1.12 | 0.51 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 28.50 | 0.90 | 0.95 | 0.93 | 0.97 | -0.13 | -11.82% | 0.03 | 67 | 779 | 1.11 | 0.45 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 29.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.11 | -12.65% | 0.03 | 35 | 512 | 1.15 | 0.39 | 0.11 | -0.15 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 29.50 | 0.60 | 0.65 | 0.63 | 0.65 | -0.10 | -13.34% | 0.02 | 225 | 507 | 1.13 | 0.34 | 0.11 | -0.14 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 30.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.07 | -12.29% | 0.02 | 625 | 2,313 | 1.12 | 0.29 | 0.10 | -0.13 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 30.50 | 0.40 | 0.45 | 0.43 | 0.47 | -0.05 | -9.62% | 0.01 | 316 | 1,335 | 1.14 | 0.25 | 0.09 | -0.12 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.07 | -17.50% | 0.01 | 109 | 1,329 | 1.13 | 0.21 | 0.08 | -0.11 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 31.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.04 | -12.50% | 0.01 | 45 | 1,612 | 1.17 | 0.18 | 0.07 | -0.11 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 32.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.04 | -13.80% | 0.01 | 97 | 2,353 | 1.19 | 0.16 | 0.06 | -0.10 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 32.50 | 0.15 | 0.20 | 0.18 | 0.21 | -0.02 | -8.70% | 0.01 | 78 | 2,264 | 1.20 | 0.13 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 84 | 707 | 1.20 | 0.12 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 33.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 12 | 249 | 1.22 | 0.10 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 34.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 65 | 405 | 1.24 | 0.09 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 34.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 115 | 1.23 | 0.08 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 23 | 1,224 | 1.29 | 0.06 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 35.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 126 | 1.36 | 0.05 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 249 | 1.42 | 0.04 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 36.50 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.61 | 0.02 | 0.01 | -0.02 | 7/16/2025 | 7/21/2025 9:59:05 AM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.74 | 0.02 | 0.01 | -0.02 | 7/17/2025 | 7/21/2025 9:59:05 AM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.00 | 0.01 | 0.01 | -0.01 | 7/17/2025 | 7/21/2025 9:59:05 AM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.50 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.57 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 984 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:59:05 AM EST |
| 42.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 9:59:05 AM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:59:05 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 314 | 2.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:59:05 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.15 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 9:59:05 AM EST |
| 46.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:59:05 AM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 9:59:05 AM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 49.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 9:59:05 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.52 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:59:05 AM EST |
| 51.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:59:05 AM EST |
| 52.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.70 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:59:05 AM EST |
| 53.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:59:05 AM EST |
| 54.00 | 0.00 | 1.90 | 0.95 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:59:05 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 9:59:05 AM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 57.00 | 0.00 | 1.65 | 0.83 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 122 | 5.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 9:59:05 AM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 3.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:59:05 AM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 9:59:05 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 3.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 61.00 | 0.00 | 1.80 | 0.90 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/21/2025 9:59:05 AM EST |
| 62.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 63.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 64.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 9:59:05 AM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:59:05 AM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 67.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 9:59:05 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.40 | -0.01 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 107 | 1,518 | 1.26 | -0.04 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 62 | 0 | 1.16 | -0.07 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 9:59:05 AM EST | |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 424 | 952 | 1.14 | -0.10 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 24.50 | 0.20 | 0.25 | 0.23 | 0.25 | % | 0.01 | 13 | 0 | 1.14 | -0.13 | 0.07 | -0.10 | 7/21/2025 | 7/21/2025 9:59:05 AM EST | |
| 25.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 143 | 992 | 1.15 | -0.17 | 0.08 | -0.11 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 25.50 | 0.40 | 0.50 | 0.45 | 0.49 | % | 0.02 | 16 | 0 | 1.13 | -0.22 | 0.09 | -0.13 | 7/21/2025 | 7/21/2025 9:59:05 AM EST | |
| 26.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.04 | +7.41% | 0.02 | 116 | 463 | 1.12 | -0.26 | 0.10 | -0.14 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 26.50 | 0.70 | 0.80 | 0.75 | 0.80 | % | 0.03 | 114 | 0 | 1.12 | -0.32 | 0.11 | -0.15 | 7/21/2025 | 7/21/2025 9:59:05 AM EST | |
| 27.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.20 | +25.00% | 0.04 | 207 | 886 | 1.13 | -0.38 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 27.50 | 1.15 | 1.25 | 1.20 | 1.20 | +0.13 | +12.15% | 0.04 | 192 | 1,107 | 1.12 | -0.43 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 28.00 | 1.40 | 1.50 | 1.45 | 1.47 | +0.17 | +13.08% | 0.05 | 50 | 7,922 | 1.14 | -0.49 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 28.50 | 1.70 | 1.80 | 1.75 | 1.75 | +0.12 | +7.37% | 0.06 | 7 | 748 | 1.13 | -0.55 | 0.12 | -0.16 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 29.00 | 2.05 | 2.15 | 2.10 | 2.10 | +0.15 | +7.70% | 0.07 | 13 | 525 | 1.14 | -0.61 | 0.11 | -0.15 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 29.50 | 2.40 | 2.50 | 2.45 | 2.41 | +0.13 | +5.71% | 0.08 | 34 | 986 | 1.12 | -0.66 | 0.11 | -0.14 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 30.00 | 2.80 | 2.90 | 2.85 | 2.80 | +0.20 | +7.70% | 0.10 | 9 | 920 | 1.14 | -0.71 | 0.10 | -0.13 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 30.50 | 3.20 | 3.40 | 3.30 | 3.30 | +0.41 | +14.19% | 0.11 | 3 | 149 | 1.13 | -0.75 | 0.09 | -0.12 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 31.00 | 3.60 | 3.80 | 3.70 | 3.58 | +0.20 | +5.92% | 0.12 | 2 | 389 | 1.15 | -0.79 | 0.08 | -0.11 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 31.50 | 4.00 | 4.20 | 4.10 | 3.78 | 0.00 | 0.00% | 0.13 | 0 | 120 | 1.54 | -0.82 | 0.07 | -0.11 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 32.00 | 4.50 | 4.70 | 4.60 | 4.48 | +0.18 | +4.19% | 0.14 | 6 | 599 | 1.11 | -0.84 | 0.06 | -0.10 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 32.50 | 4.90 | 5.10 | 5.00 | 5.00 | +0.30 | +6.39% | 0.15 | 8 | 187 | 1.21 | -0.87 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 33.00 | 5.40 | 5.60 | 5.50 | 5.45 | +0.30 | +5.83% | 0.17 | 3 | 233 | 1.11 | -0.88 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 33.50 | 5.80 | 6.10 | 5.95 | 5.57 | 0.00 | 0.00% | 0.18 | 0 | 35 | 3.31 | -0.90 | 0.04 | -0.07 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 34.00 | 6.10 | 6.80 | 6.45 | 6.50 | +0.50 | +8.34% | 0.19 | 1 | 62 | 2.01 | -0.91 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 34.50 | 5.40 | 8.00 | 6.70 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.52 | -0.92 | 0.03 | -0.06 | 7/14/2025 | 7/21/2025 9:59:05 AM EST |
| 35.00 | 7.30 | 7.50 | 7.40 | 7.37 | +1.54 | +26.42% | 0.21 | 1 | 184 | 1.91 | -0.94 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 35.50 | 7.80 | 8.00 | 7.90 | 8.60 | % | 0.22 | 1 | 0 | 2.13 | -0.95 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 9:59:05 AM EST | |
| 36.00 | 6.40 | 10.20 | 8.30 | 3.33 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.80 | -0.96 | 0.02 | -0.04 | 7/10/2025 | 7/21/2025 9:59:05 AM EST |
| 36.50 | 6.90 | 10.80 | 8.85 | % | 0.24 | 0 | 0 | 2.66 | -0.98 | 0.01 | -0.02 | 7/21/2025 9:59:05 AM EST | |||
| 37.00 | 7.30 | 11.20 | 9.25 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.98 | -0.98 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 37.50 | 7.90 | 11.80 | 9.85 | 8.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.97 | -0.99 | 0.01 | -0.01 | 7/17/2025 | 7/21/2025 9:59:05 AM EST |
| 38.00 | 8.30 | 12.00 | 10.15 | % | 0.27 | 0 | 0 | 4.06 | -0.99 | 0.01 | -0.01 | 7/21/2025 9:59:05 AM EST | |||
| 38.50 | 8.90 | 12.80 | 10.85 | % | 0.28 | 0 | 0 | 4.14 | -0.99 | 0.00 | -0.01 | 7/21/2025 9:59:05 AM EST | |||
| 39.00 | 9.40 | 12.80 | 11.10 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 40.00 | 12.20 | 12.50 | 12.35 | 11.39 | 0.00 | 0.00% | 0.31 | 0 | 68 | 2.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 41.00 | 11.30 | 15.20 | 13.25 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:59:05 AM EST |
| 42.00 | 12.40 | 16.20 | 14.30 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 21 | 3.92 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:59:05 AM EST |
| 43.00 | 13.30 | 17.00 | 15.15 | 11.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 44.00 | 14.50 | 16.90 | 15.70 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 45.00 | 15.70 | 19.30 | 17.50 | 12.93 | 0.00 | 0.00% | 0.39 | 0 | 20 | 4.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 46.00 | 16.60 | 19.80 | 18.20 | 14.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 47.00 | 17.90 | 21.30 | 19.60 | 19.35 | +2.35 | +13.83% | 0.42 | 1 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 48.00 | 18.30 | 22.30 | 20.30 | 16.23 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 49.00 | 19.30 | 23.30 | 21.30 | 17.18 | 0.00 | 0.00% | 0.43 | 0 | 8 | 4.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 50.00 | 21.20 | 24.00 | 22.60 | 22.10 | 0.00 | 0.00% | 0.45 | 0 | 22 | 4.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:59:05 AM EST |
| 51.00 | 21.40 | 25.30 | 23.35 | 19.40 | 0.00 | 0.00% | 0.46 | 0 | 21 | 4.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:59:05 AM EST |
| 52.00 | 22.20 | 26.20 | 24.20 | 20.65 | 0.00 | 0.00% | 0.47 | 0 | 10 | 4.91 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:59:05 AM EST |
| 53.00 | 23.60 | 27.20 | 25.40 | 19.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:59:05 AM EST |
| 54.00 | 24.20 | 28.30 | 26.25 | 21.95 | 0.00 | 0.00% | 0.49 | 0 | 5 | 5.09 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:59:05 AM EST |
| 55.00 | 25.30 | 28.80 | 27.05 | 18.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 9:59:05 AM EST |
| 56.00 | 26.30 | 28.70 | 27.50 | 21.63 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 9:59:05 AM EST |
| 57.00 | 27.30 | 31.20 | 29.25 | 23.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 9:59:05 AM EST |
| 58.00 | 28.30 | 32.20 | 30.25 | 3.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 9:59:05 AM EST |
| 59.00 | 29.20 | 33.30 | 31.25 | 3.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 9:59:05 AM EST |
| 60.00 | 30.30 | 34.10 | 32.20 | 6.07 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/21/2025 9:59:05 AM EST |
| 61.00 | 31.20 | 34.50 | 32.85 | 6.73 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/21/2025 9:59:05 AM EST |
| 62.00 | 32.20 | 36.20 | 34.20 | % | 0.55 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 63.00 | 33.20 | 37.20 | 35.20 | % | 0.56 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 64.00 | 34.40 | 38.20 | 36.30 | % | 0.57 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 65.00 | 35.30 | 39.20 | 37.25 | 10.53 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/21/2025 9:59:05 AM EST |
| 66.00 | 36.30 | 40.20 | 38.25 | % | 0.58 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 67.00 | 37.30 | 41.20 | 39.25 | % | 0.59 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 70.00 | 40.30 | 44.20 | 42.25 | % | 0.60 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 75.00 | 45.30 | 49.20 | 47.25 | % | 0.63 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST | |||
| 80.00 | 50.30 | 54.20 | 52.25 | % | 0.65 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:59:05 AM EST |