Options Chain for IONQ INC COM (IONQ) - $44.84 as of 7/18/2025 3:11:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.15 | 22.50 | 21.83 | 17.35 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 26.00 | 19.40 | 20.80 | 20.10 | 18.33 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 27.00 | 17.60 | 19.80 | 18.70 | 17.55 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 28.00 | 18.05 | 19.00 | 18.53 | 19.26 | +2.96 | +18.16% | 0.66 | 2 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 29.00 | 17.25 | 17.95 | 17.60 | 18.02 | +6.07 | +50.80% | 0.61 | 1 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 16.35 | 16.95 | 16.65 | 16.27 | +1.87 | +12.99% | 0.55 | 63 | 77 | 1.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 31.00 | 14.85 | 16.15 | 15.50 | 16.00 | +2.33 | +17.05% | 0.50 | 11 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 32.00 | 14.20 | 14.80 | 14.50 | 9.47 | 0.00 | 0.00% | 0.45 | 0 | 19 | 1.74 | 0.99 | 0.00 | -0.01 | 7/2/2025 | 7/18/2025 4:00:00 PM EST |
| 33.00 | 13.05 | 14.80 | 13.93 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/18/2025 4:00:00 PM EST |
| 34.00 | 11.35 | 13.00 | 12.18 | 12.00 | +1.63 | +15.72% | 0.36 | 1 | 7 | 1.76 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 35.00 | 10.90 | 11.85 | 11.38 | 12.37 | +4.52 | +57.58% | 0.33 | 19 | 32 | 1.40 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 35.50 | 10.75 | 12.70 | 11.73 | 10.60 | +1.22 | +13.01% | 0.33 | 2 | 7 | 1.71 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 36.00 | 10.20 | 10.70 | 10.45 | 10.61 | +1.53 | +16.85% | 0.29 | 5 | 26 | 1.21 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 36.50 | 9.00 | 10.20 | 9.60 | 11.20 | +5.14 | +84.82% | 0.26 | 5 | 55 | 1.29 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 37.00 | 9.40 | 9.95 | 9.68 | 9.80 | +4.00 | +68.97% | 0.26 | 3 | 28 | 1.11 | 0.95 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 37.50 | 8.00 | 9.65 | 8.83 | 8.95 | +2.22 | +32.99% | 0.24 | 1 | 10 | 1.61 | 0.95 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 38.00 | 7.30 | 9.55 | 8.43 | 8.80 | +2.30 | +35.39% | 0.22 | 4 | 96 | 1.12 | 0.94 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 38.50 | 8.00 | 8.30 | 8.15 | 8.55 | +2.74 | +47.16% | 0.21 | 10 | 76 | 0.96 | 0.94 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 39.00 | 7.40 | 7.80 | 7.60 | 8.30 | +4.53 | +120.16% | 0.19 | 4 | 119 | 0.70 | 0.93 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 39.50 | 6.95 | 7.65 | 7.30 | 7.25 | +1.88 | +35.01% | 0.18 | 9 | 19 | 0.92 | 0.91 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 40.00 | 6.40 | 6.90 | 6.65 | 6.69 | +1.39 | +26.23% | 0.17 | 75 | 351 | 0.74 | 0.90 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 40.50 | 6.10 | 6.40 | 6.25 | 6.40 | +1.95 | +43.82% | 0.15 | 32 | 59 | 0.77 | 0.89 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 41.00 | 5.55 | 5.90 | 5.73 | 6.35 | +2.11 | +49.77% | 0.14 | 66 | 237 | 0.68 | 0.87 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 41.50 | 4.00 | 5.50 | 4.75 | 5.35 | +1.25 | +30.49% | 0.11 | 18 | 167 | 0.45 | 0.85 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 42.00 | 4.75 | 5.55 | 5.15 | 5.21 | +1.66 | +46.77% | 0.12 | 138 | 1,006 | 0.89 | 0.83 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 42.50 | 3.85 | 4.60 | 4.23 | 4.61 | +1.22 | +35.99% | 0.10 | 51 | 548 | 0.77 | 0.81 | 0.05 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 43.00 | 3.55 | 4.50 | 4.03 | 4.12 | +1.02 | +32.91% | 0.09 | 477 | 421 | 0.69 | 0.79 | 0.06 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 43.50 | 3.65 | 4.80 | 4.23 | 3.70 | +0.95 | +34.55% | 0.10 | 520 | 412 | 0.99 | 0.76 | 0.06 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 44.00 | 2.93 | 3.50 | 3.22 | 2.75 | +0.22 | +8.70% | 0.07 | 825 | 736 | 0.66 | 0.73 | 0.07 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 44.50 | 2.62 | 3.25 | 2.94 | 3.12 | +0.88 | +39.29% | 0.07 | 3,123 | 399 | 0.69 | 0.69 | 0.07 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 45.00 | 2.75 | 2.93 | 2.84 | 3.05 | +1.03 | +50.99% | 0.06 | 3,821 | 1,799 | 0.80 | 0.65 | 0.08 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 45.50 | 2.36 | 2.78 | 2.57 | 2.51 | +0.74 | +41.81% | 0.06 | 440 | 218 | 0.74 | 0.61 | 0.08 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 46.00 | 2.21 | 2.35 | 2.28 | 2.28 | +0.66 | +40.75% | 0.05 | 8,526 | 1,253 | 0.78 | 0.57 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 46.50 | 2.01 | 2.10 | 2.06 | 2.06 | +0.61 | +42.07% | 0.04 | 3,156 | 120 | 0.80 | 0.52 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 47.00 | 1.79 | 1.90 | 1.85 | 1.82 | +0.55 | +43.31% | 0.04 | 6,217 | 1,967 | 0.80 | 0.48 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 47.50 | 1.60 | 1.81 | 1.71 | 1.64 | +0.50 | +43.86% | 0.04 | 18,106 | 408 | 0.81 | 0.44 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 48.00 | 1.42 | 1.50 | 1.46 | 1.49 | +0.53 | +55.21% | 0.03 | 1,344 | 894 | 0.80 | 0.41 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 48.50 | 1.26 | 1.35 | 1.31 | 1.32 | +0.52 | +65.00% | 0.03 | 337 | 76 | 0.80 | 0.37 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 49.00 | 1.12 | 1.32 | 1.22 | 1.11 | +0.34 | +44.16% | 0.02 | 983 | 1,979 | 0.85 | 0.34 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 49.50 | 0.97 | 1.09 | 1.03 | 0.98 | +0.39 | +66.11% | 0.02 | 687 | 35 | 0.84 | 0.31 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 50.00 | 0.88 | 0.93 | 0.91 | 0.93 | +0.32 | +52.46% | 0.02 | 9,464 | 1,121 | 0.83 | 0.28 | 0.07 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 50.50 | 0.77 | 0.89 | 0.83 | 0.75 | +0.20 | +36.37% | 0.02 | 1,023 | 242 | 0.85 | 0.25 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 51.00 | 0.67 | 0.78 | 0.73 | 0.76 | +0.33 | +76.75% | 0.01 | 78 | 179 | 0.86 | 0.23 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 51.50 | 0.59 | 0.71 | 0.65 | 0.58 | +0.15 | +34.89% | 0.01 | 138 | 21 | 0.87 | 0.21 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 52.00 | 0.54 | 0.65 | 0.60 | 0.55 | +0.20 | +57.15% | 0.01 | 2,030 | 308 | 0.88 | 0.19 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 53.00 | 0.40 | 0.49 | 0.45 | 0.41 | +0.09 | +28.13% | 0.01 | 213 | 90 | 0.87 | 0.15 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 54.00 | 0.34 | 0.38 | 0.36 | 0.34 | +0.15 | +78.95% | 0.01 | 296 | 158 | 0.90 | 0.12 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 55.00 | 0.23 | 0.28 | 0.26 | 0.27 | +0.11 | +68.75% | 0.00 | 1,500 | 472 | 0.89 | 0.09 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.43 | 0.22 | 0.23 | +0.13 | +130.00% | 0.00 | 16 | 43 | 0.92 | 0.08 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 57.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.14 | +1,400.00% | 0.00 | 40 | 47 | 0.92 | 0.06 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.41 | 0.21 | 0.19 | +0.11 | +137.50% | 0.00 | 15 | 114 | 1.04 | 0.04 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.13 | +144.45% | 0.00 | 54 | 32 | 1.16 | 0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.01 | 0.01 | -0.02 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.50 | 0.25 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 5 | 1.53 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.49 | 0.25 | 0.06 | -0.31 | -83.79% | 0.00 | 22 | 1 | 1.97 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.31 | 0.16 | 0.12 | +0.10 | +500.00% | 0.00 | 2 | 53 | 1.17 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.07 | -70.00% | 0.00 | 7 | 3 | 1.21 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 10 | 56 | 2.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.47 | 0.74 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.27 | 0.64 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 3 | 113 | 1.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.03 | -75.00% | 0.01 | 2 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 45 | 809 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 758 | 1.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 32.00 | 0.02 | 0.42 | 0.22 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.29 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 33.00 | 0.02 | 0.29 | 0.16 | 0.06 | +0.01 | +20.00% | 0.00 | 24 | 125 | 1.20 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 34.00 | 0.02 | 0.30 | 0.16 | 0.06 | -0.02 | -25.00% | 0.00 | 93 | 383 | 1.17 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 35.00 | 0.03 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 43 | 2,850 | 1.16 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 35.50 | 0.00 | 0.36 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 2 | 186 | 1.50 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 36.00 | 0.01 | 0.25 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 40 | 226 | 1.08 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 36.50 | 0.01 | 0.42 | 0.22 | 0.03 | -0.11 | -78.58% | 0.01 | 13 | 127 | 1.12 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 37.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 99 | 506 | 0.92 | -0.05 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.19 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 29 | 204 | 0.84 | -0.05 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 38.00 | 0.06 | 0.39 | 0.23 | 0.16 | -0.02 | -11.12% | 0.01 | 223 | 500 | 1.04 | -0.06 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 38.50 | 0.04 | 0.18 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 314 | 1,727 | 0.97 | -0.06 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 39.00 | 0.10 | 0.14 | 0.12 | 0.15 | -0.12 | -44.45% | 0.00 | 234 | 631 | 0.80 | -0.07 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 39.50 | 0.14 | 0.35 | 0.25 | 0.15 | -0.25 | -62.50% | 0.01 | 489 | 287 | 0.89 | -0.09 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 40.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.21 | -51.22% | 0.00 | 953 | 922 | 0.79 | -0.10 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 40.50 | 0.21 | 0.25 | 0.23 | 0.24 | -0.28 | -53.85% | 0.01 | 14,169 | 97 | 0.78 | -0.11 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 41.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.30 | -51.73% | 0.01 | 380 | 401 | 0.77 | -0.13 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 41.50 | 0.33 | 0.38 | 0.36 | 0.31 | -0.43 | -58.11% | 0.01 | 75 | 151 | 0.78 | -0.15 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 42.00 | 0.40 | 0.52 | 0.46 | 0.47 | -0.53 | -53.00% | 0.01 | 687 | 427 | 0.79 | -0.17 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 42.50 | 0.49 | 0.60 | 0.55 | 0.49 | -0.53 | -51.97% | 0.01 | 133 | 189 | 0.78 | -0.19 | 0.05 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 43.00 | 0.60 | 0.68 | 0.64 | 0.62 | -0.58 | -48.34% | 0.01 | 739 | 330 | 0.77 | -0.21 | 0.06 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 43.50 | 0.72 | 1.02 | 0.87 | 0.80 | -0.64 | -44.45% | 0.02 | 149 | 236 | 0.78 | -0.24 | 0.06 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 44.00 | 0.78 | 0.96 | 0.87 | 0.92 | -0.71 | -43.56% | 0.02 | 738 | 299 | 0.75 | -0.27 | 0.07 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 44.50 | 1.04 | 1.27 | 1.16 | 1.17 | -0.71 | -37.77% | 0.03 | 294 | 217 | 0.80 | -0.31 | 0.07 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 45.00 | 1.12 | 1.52 | 1.32 | 1.30 | -0.96 | -42.48% | 0.03 | 428 | 157 | 0.79 | -0.35 | 0.08 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 45.50 | 1.43 | 1.60 | 1.52 | 1.51 | -1.09 | -41.93% | 0.03 | 187 | 42 | 0.78 | -0.39 | 0.08 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 46.00 | 1.70 | 1.85 | 1.78 | 1.80 | -0.98 | -35.26% | 0.04 | 339 | 543 | 0.80 | -0.43 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 46.50 | 2.00 | 2.10 | 2.05 | 2.03 | -1.26 | -38.30% | 0.04 | 166 | 19 | 0.80 | -0.48 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 47.00 | 2.22 | 2.41 | 2.32 | 2.33 | -1.22 | -34.37% | 0.05 | 907 | 62 | 0.80 | -0.52 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 47.50 | 2.41 | 2.87 | 2.64 | 2.60 | -1.95 | -42.86% | 0.06 | 28 | 11 | 0.81 | -0.56 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 48.00 | 2.79 | 3.20 | 3.00 | 2.95 | -1.65 | -35.87% | 0.06 | 39 | 34 | 0.83 | -0.59 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 48.50 | 2.10 | 3.35 | 2.73 | 3.15 | -1.85 | -37.00% | 0.06 | 2 | 1 | 0.59 | -0.63 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 49.00 | 3.50 | 3.90 | 3.70 | 3.40 | -1.85 | -35.24% | 0.08 | 168 | 2 | 0.86 | -0.66 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 49.50 | 3.70 | 4.80 | 4.25 | 4.10 | -1.65 | -28.70% | 0.09 | 6 | 1 | 0.94 | -0.69 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 50.00 | 3.90 | 4.40 | 4.15 | 4.10 | -2.19 | -34.82% | 0.08 | 138 | 15 | 0.76 | -0.72 | 0.07 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 50.50 | 3.90 | 6.10 | 5.00 | 6.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.94 | -0.75 | 0.06 | -0.13 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 51.00 | 3.60 | 7.15 | 5.38 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | -0.77 | 0.06 | -0.12 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 51.50 | 4.40 | 6.85 | 5.63 | 5.85 | % | 0.11 | 1 | 0 | 0.84 | -0.79 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 52.00 | 4.95 | 7.95 | 6.45 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -0.81 | 0.05 | -0.11 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 53.00 | 5.75 | 8.75 | 7.25 | % | 0.14 | 0 | 0 | 1.09 | -0.85 | 0.04 | -0.10 | 7/18/2025 4:00:00 PM EST | |||
| 54.00 | 7.00 | 8.10 | 7.55 | % | 0.14 | 0 | 0 | 1.33 | -0.88 | 0.04 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 55.00 | 7.80 | 9.90 | 8.85 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.08 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 56.00 | 9.45 | 10.00 | 9.73 | % | 0.17 | 0 | 0 | 1.15 | -0.92 | 0.03 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 57.00 | 10.40 | 11.85 | 11.13 | 13.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | -0.94 | 0.02 | -0.05 | 7/2/2025 | 7/18/2025 4:00:00 PM EST |
| 58.00 | 10.25 | 11.90 | 11.08 | 11.05 | -8.15 | -42.45% | 0.19 | 1 | 1 | 1.22 | -0.96 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 60.00 | 11.90 | 13.95 | 12.93 | % | 0.22 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 61.00 | 14.10 | 16.55 | 15.33 | % | 0.25 | 0 | 0 | 1.97 | -0.99 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 62.00 | 14.90 | 16.60 | 15.75 | % | 0.25 | 0 | 0 | 1.87 | -0.99 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 63.00 | 15.80 | 16.95 | 16.38 | % | 0.26 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 64.00 | 17.05 | 17.85 | 17.45 | % | 0.27 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 65.00 | 18.15 | 19.35 | 18.75 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 70.00 | 22.90 | 23.75 | 23.33 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |