Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $52.79 as of 7/18/2025 8:41:56 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 | 27.50 | 27.90 | 27.70 | % | 1.11 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 22.60 | 22.90 | 22.75 | 22.50 | +8.27 | +58.12% | 0.76 | 5 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 34.50 | 18.00 | 18.40 | 18.20 | 19.51 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 35.00 | 17.50 | 17.90 | 17.70 | 17.21 | +2.55 | +17.40% | 0.51 | 5 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 35.50 | 17.00 | 17.40 | 17.20 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 36.00 | 16.60 | 17.00 | 16.80 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 36.50 | 16.00 | 16.40 | 16.20 | % | 0.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 37.00 | 15.40 | 15.90 | 15.65 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 37.50 | 15.00 | 15.50 | 15.25 | 8.17 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 38.00 | 14.50 | 15.00 | 14.75 | 15.89 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:50 PM EST |
| 38.50 | 14.00 | 14.50 | 14.25 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 39.00 | 13.50 | 13.90 | 13.70 | 15.63 | 0.00 | 0.00% | 0.35 | 0 | 35 | 2.01 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 39.50 | 13.00 | 13.50 | 13.25 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 40.00 | 12.60 | 13.90 | 13.25 | 11.35 | -1.85 | -14.02% | 0.33 | 7 | 20 | 1.39 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.50 | 12.10 | 12.50 | 12.30 | 11.10 | 0.00 | 0.00% | 0.30 | 0 | 81 | 1.23 | 0.99 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 41.00 | 11.60 | 12.00 | 11.80 | 11.28 | +2.23 | +24.65% | 0.29 | 1 | 1 | 1.18 | 0.99 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.50 | 11.00 | 11.50 | 11.25 | 9.31 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.49 | 0.98 | 0.01 | -0.02 | 6/20/2025 | 7/18/2025 3:59:50 PM EST |
| 42.00 | 10.70 | 11.10 | 10.90 | 9.95 | -1.75 | -14.96% | 0.26 | 12 | 263 | 1.19 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.50 | 10.10 | 10.50 | 10.30 | 10.81 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.04 | 0.97 | 0.01 | -0.03 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 43.00 | 9.70 | 10.00 | 9.85 | 8.55 | -0.65 | -7.07% | 0.23 | 11 | 133 | 1.09 | 0.96 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.50 | 9.10 | 9.50 | 9.30 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 78 | 0.95 | 0.96 | 0.01 | -0.04 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 44.00 | 8.80 | 9.00 | 8.90 | 7.47 | -2.53 | -25.30% | 0.20 | 20 | 299 | 1.21 | 0.95 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.50 | 8.20 | 8.50 | 8.35 | 8.10 | -1.09 | -11.87% | 0.19 | 25 | 17 | 1.65 | 0.94 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 7.80 | 8.70 | 8.25 | 7.30 | -1.60 | -17.98% | 0.18 | 1 | 197 | 1.16 | 0.93 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.50 | 7.30 | 7.60 | 7.45 | 7.05 | -1.35 | -16.08% | 0.16 | 32 | 60 | 0.92 | 0.92 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 6.40 | 7.10 | 6.75 | 6.30 | -1.65 | -20.76% | 0.15 | 86 | 158 | 0.52 | 0.91 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.50 | 6.40 | 6.60 | 6.50 | 5.70 | -1.76 | -23.60% | 0.14 | 8 | 141 | 0.76 | 0.89 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.00 | 6.00 | 6.40 | 6.20 | 5.60 | -1.58 | -22.01% | 0.13 | 7 | 162 | 0.86 | 0.88 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.50 | 5.50 | 5.80 | 5.65 | 5.19 | -1.41 | -21.37% | 0.12 | 25 | 201 | 0.72 | 0.86 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.00 | 5.10 | 5.30 | 5.20 | 4.10 | -2.10 | -33.88% | 0.11 | 8 | 105 | 0.74 | 0.83 | 0.05 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.50 | 4.70 | 4.90 | 4.80 | 4.39 | -1.51 | -25.60% | 0.10 | 44 | 55 | 0.72 | 0.81 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.00 | 4.30 | 4.50 | 4.40 | 3.91 | -1.49 | -27.60% | 0.09 | 38 | 809 | 0.73 | 0.78 | 0.06 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.50 | 3.90 | 4.10 | 4.00 | 3.40 | -1.68 | -33.08% | 0.08 | 10 | 493 | 0.71 | 0.75 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 50.00 | 3.60 | 3.80 | 3.70 | 3.68 | -1.12 | -23.34% | 0.07 | 94 | 1,890 | 0.69 | 0.72 | 0.07 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 50.50 | 3.20 | 3.40 | 3.30 | 2.95 | -1.22 | -29.26% | 0.07 | 28 | 295 | 0.71 | 0.68 | 0.07 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 2.95 | 3.10 | 3.03 | 2.70 | -1.18 | -30.42% | 0.06 | 140 | 706 | 0.71 | 0.65 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 51.50 | 2.65 | 2.75 | 2.70 | 2.60 | -1.10 | -29.73% | 0.05 | 162 | 267 | 0.70 | 0.61 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 2.35 | 2.50 | 2.43 | 2.39 | -0.91 | -27.58% | 0.05 | 310 | 443 | 0.70 | 0.57 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 52.50 | 2.10 | 2.60 | 2.35 | 2.00 | -1.00 | -33.34% | 0.04 | 551 | 221 | 0.71 | 0.53 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 1.85 | 2.00 | 1.93 | 1.87 | -0.83 | -30.75% | 0.04 | 1,042 | 711 | 0.70 | 0.50 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 53.50 | 1.65 | 1.75 | 1.70 | 1.70 | -0.65 | -27.66% | 0.03 | 317 | 186 | 0.71 | 0.46 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 1.45 | 1.55 | 1.50 | 1.46 | -0.80 | -35.40% | 0.03 | 706 | 637 | 0.71 | 0.42 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 54.50 | 1.30 | 1.40 | 1.35 | 1.30 | -0.83 | -38.97% | 0.02 | 121 | 114 | 0.70 | 0.39 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 1.15 | 1.20 | 1.18 | 1.15 | -0.70 | -37.84% | 0.02 | 7,829 | 2,820 | 0.70 | 0.35 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.60 | -41.38% | 0.02 | 677 | 6,419 | 0.72 | 0.29 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 0.65 | 0.75 | 0.70 | 0.66 | -0.59 | -47.20% | 0.01 | 1,437 | 2,375 | 0.72 | 0.24 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 58.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.55 | -55.00% | 0.01 | 1,097 | 489 | 0.72 | 0.19 | 0.05 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 59.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.40 | -53.34% | 0.01 | 65 | 299 | 0.74 | 0.15 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.37 | -59.68% | 0.01 | 1,259 | 3,404 | 0.74 | 0.12 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.23 | -47.92% | 0.00 | 22 | 164 | 0.67 | 0.09 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 62.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.26 | -65.00% | 0.00 | 45 | 233 | 0.75 | 0.07 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 63.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.12 | -52.18% | 0.00 | 37 | 46 | 0.81 | 0.06 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 64.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 49 | 68 | 0.79 | 0.04 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 10 | 709 | 0.85 | 0.04 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 15 | 1.18 | 0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.45 | 0.01 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.33 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.57 | 0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.17 | +130.77% | 0.00 | 1 | 1,155 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.59 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 38 | 114 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 82.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.22 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 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 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:50 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 129 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,794 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.37 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 516 | 1.09 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 12 | 57 | 1.05 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 22 | 140 | 1.04 | -0.01 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 25 | 109 | 0.97 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 80 | 135 | 0.89 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 134 | 0.96 | -0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 135 | 0.88 | -0.04 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 43.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 57 | 0.93 | -0.04 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 98 | 221 | 0.79 | -0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 44.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 80 | 0.90 | -0.06 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 59 | 607 | 0.76 | -0.07 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | 0.23 | -0.01 | -4.17% | 0.00 | 30 | 6,163 | 0.68 | -0.08 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 0.15 | 0.25 | 0.20 | 0.27 | +0.01 | +3.85% | 0.00 | 17 | 566 | 0.73 | -0.09 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 46.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 0.01 | 5,804 | 154 | 0.72 | -0.11 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.00 | 0.30 | 0.35 | 0.33 | 0.36 | +0.03 | +9.10% | 0.01 | 580 | 244 | 0.73 | -0.12 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 47.50 | 0.35 | 0.40 | 0.38 | 0.49 | +0.10 | +25.65% | 0.01 | 56 | 261 | 0.72 | -0.14 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.02 | -4.45% | 0.01 | 166 | 319 | 0.71 | -0.17 | 0.05 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 48.50 | 0.50 | 0.55 | 0.53 | 0.55 | +0.05 | +10.00% | 0.01 | 1,116 | 152 | 0.71 | -0.19 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.00 | 0.60 | 0.70 | 0.65 | 0.63 | +0.03 | +5.00% | 0.01 | 135 | 226 | 0.70 | -0.22 | 0.06 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 49.50 | 0.70 | 0.80 | 0.75 | 0.93 | +0.03 | +3.34% | 0.02 | 50 | 187 | 0.70 | -0.25 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 50.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.04 | +4.71% | 0.02 | 466 | 452 | 0.69 | -0.28 | 0.07 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 50.50 | 1.00 | 1.10 | 1.05 | 1.15 | +0.15 | +15.00% | 0.02 | 28 | 99 | 0.70 | -0.32 | 0.07 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 1.15 | 1.30 | 1.23 | 1.45 | +0.33 | +29.47% | 0.02 | 90 | 134 | 0.69 | -0.35 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 51.50 | 1.35 | 1.50 | 1.43 | 1.60 | -0.10 | -5.89% | 0.03 | 44 | 234 | 0.69 | -0.39 | 0.08 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.10 | +6.46% | 0.03 | 201 | 594 | 0.68 | -0.43 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 52.50 | 1.85 | 2.00 | 1.93 | 1.90 | +0.12 | +6.75% | 0.04 | 66 | 45 | 0.70 | -0.47 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 2.10 | 2.20 | 2.15 | 2.19 | +0.12 | +5.80% | 0.04 | 65 | 64 | 0.69 | -0.50 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 53.50 | 2.35 | 2.50 | 2.43 | 2.70 | +0.45 | +20.00% | 0.05 | 41 | 107 | 0.69 | -0.54 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 2.65 | 2.80 | 2.73 | 3.10 | +0.60 | +24.00% | 0.05 | 18 | 32 | 0.68 | -0.58 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 54.50 | 3.00 | 3.20 | 3.10 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.70 | -0.61 | 0.07 | -0.14 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 3.30 | 3.50 | 3.40 | 3.71 | +0.72 | +24.08% | 0.06 | 25 | 54 | 0.69 | -0.65 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 4.00 | 4.20 | 4.10 | 4.07 | +0.38 | +10.30% | 0.07 | 3 | 7 | 0.67 | -0.71 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 4.80 | 5.50 | 5.15 | 5.30 | +0.92 | +21.01% | 0.09 | 1 | 30 | 0.85 | -0.76 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 58.00 | 5.60 | 5.80 | 5.70 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.02 | -0.81 | 0.05 | -0.10 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 59.00 | 6.50 | 6.80 | 6.65 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.82 | -0.85 | 0.04 | -0.09 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 6.50 | 8.60 | 7.55 | 7.80 | +1.10 | +16.42% | 0.13 | 43 | 239 | 0.66 | -0.88 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 61.00 | 8.30 | 8.80 | 8.55 | % | 0.14 | 0 | 0 | 1.02 | -0.91 | 0.03 | -0.06 | 7/18/2025 3:59:50 PM EST | |||
| 62.00 | 9.30 | 9.70 | 9.50 | % | 0.15 | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.05 | 7/18/2025 3:59:50 PM EST | |||
| 63.00 | 10.20 | 10.60 | 10.40 | % | 0.17 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.04 | 7/18/2025 3:59:50 PM EST | |||
| 64.00 | 11.10 | 11.60 | 11.35 | % | 0.18 | 0 | 0 | 1.17 | -0.96 | 0.02 | -0.04 | 7/18/2025 3:59:50 PM EST | |||
| 65.00 | 12.10 | 12.50 | 12.30 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.23 | -0.96 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 66.00 | 13.20 | 13.40 | 13.30 | % | 0.20 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.02 | 7/18/2025 3:59:50 PM EST | |||
| 67.00 | 14.10 | 15.00 | 14.55 | 16.00 | +0.08 | +0.51% | 0.22 | 1 | 2 | 1.60 | -0.99 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 68.00 | 15.10 | 15.50 | 15.30 | % | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 69.00 | 16.10 | 16.50 | 16.30 | 20.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.30 | -0.99 | 0.00 | -0.01 | 6/10/2025 | 7/18/2025 3:59:50 PM EST |
| 70.00 | 17.10 | 17.50 | 17.30 | 16.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 71.00 | 18.10 | 18.50 | 18.30 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 72.00 | 19.10 | 19.50 | 19.30 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 73.00 | 20.10 | 20.50 | 20.30 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 74.00 | 21.10 | 21.50 | 21.30 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 75.00 | 21.20 | 23.60 | 22.40 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 76.00 | 23.00 | 24.10 | 23.55 | 21.90 | % | 0.31 | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 77.00 | 24.10 | 24.40 | 24.25 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 78.00 | 25.00 | 25.50 | 25.25 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 79.00 | 25.20 | 26.80 | 26.00 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 80.00 | 27.00 | 28.30 | 27.65 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 81.00 | 27.10 | 28.90 | 28.00 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 82.00 | 28.60 | 29.50 | 29.05 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 83.00 | 29.00 | 30.90 | 29.95 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |