Options Chain for MP MATERIALS CORP COM CL A (MP) - $60.26 as of 7/18/2025 3:19:42 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 | 46.60 | 49.50 | 48.05 | % | 3.20 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 17.00 | 44.30 | 47.50 | 45.90 | % | 2.70 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 17.50 | 43.90 | 47.00 | 45.45 | % | 2.60 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 18.00 | 43.30 | 46.50 | 44.90 | % | 2.49 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 19.00 | 42.90 | 45.50 | 44.20 | % | 2.33 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 20.00 | 41.90 | 44.50 | 43.20 | 25.57 | 0.00 | 0.00% | 2.16 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 20.50 | 41.40 | 44.00 | 42.70 | % | 2.08 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 21.00 | 40.90 | 43.50 | 42.20 | % | 2.01 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 21.50 | 40.40 | 43.00 | 41.70 | 38.25 | 0.00 | 0.00% | 1.94 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 39.90 | 42.50 | 41.20 | 5.65 | 0.00 | 0.00% | 1.87 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:53 PM EST |
| 22.50 | 39.10 | 42.00 | 40.55 | % | 1.80 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 23.00 | 38.90 | 41.50 | 40.20 | % | 1.75 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 23.50 | 38.40 | 41.00 | 39.70 | % | 1.69 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 24.00 | 37.90 | 40.50 | 39.20 | % | 1.63 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 24.50 | 37.40 | 40.00 | 38.70 | % | 1.58 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 25.00 | 36.40 | 38.90 | 37.65 | 7.88 | 0.00 | 0.00% | 1.51 | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:53 PM EST |
| 25.50 | 36.40 | 39.70 | 38.05 | 7.30 | 0.00 | 0.00% | 1.49 | 0 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:53 PM EST |
| 26.00 | 35.90 | 39.20 | 37.55 | 4.80 | 0.00 | 0.00% | 1.44 | 0 | 30 | 3.97 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:53 PM EST |
| 26.50 | 35.40 | 38.70 | 37.05 | 20.10 | 0.00 | 0.00% | 1.40 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 27.00 | 34.90 | 38.20 | 36.55 | 34.10 | 0.00 | 0.00% | 1.35 | 0 | 7 | 3.83 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 27.50 | 34.40 | 37.70 | 36.05 | 36.00 | +30.80 | +592.31% | 1.31 | 1 | 11 | 3.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 28.00 | 33.90 | 37.20 | 35.55 | 18.00 | 0.00 | 0.00% | 1.27 | 0 | 31 | 3.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 28.50 | 33.40 | 36.70 | 35.05 | 3.08 | 0.00 | 0.00% | 1.23 | 0 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:53 PM EST |
| 29.00 | 32.90 | 36.20 | 34.55 | 15.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 29.50 | 32.10 | 35.70 | 33.90 | 16.80 | 0.00 | 0.00% | 1.15 | 0 | 37 | 3.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 30.00 | 31.90 | 34.50 | 33.20 | 30.27 | +4.37 | +16.88% | 1.11 | 1 | 45 | 3.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 31.00 | 30.90 | 33.50 | 32.20 | 13.64 | 0.00 | 0.00% | 1.04 | 0 | 20 | 3.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 32.00 | 29.50 | 33.20 | 31.35 | 27.10 | 0.00 | 0.00% | 0.98 | 0 | 11 | 3.18 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 33.00 | 28.30 | 31.50 | 29.90 | 30.16 | +7.96 | +35.86% | 0.91 | 1 | 51 | 2.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 34.00 | 27.40 | 30.50 | 28.95 | 26.13 | 0.00 | 0.00% | 0.85 | 0 | 61 | 2.95 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 35.00 | 26.70 | 29.10 | 27.90 | 29.30 | +3.80 | +14.91% | 0.80 | 1 | 380 | 2.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 36.00 | 26.30 | 28.50 | 27.40 | 20.05 | 0.00 | 0.00% | 0.76 | 0 | 124 | 2.73 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 37.00 | 24.60 | 27.50 | 26.05 | 21.12 | 0.00 | 0.00% | 0.70 | 0 | 91 | 2.63 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 38.00 | 24.00 | 25.50 | 24.75 | 21.00 | 0.00 | 0.00% | 0.65 | 0 | 65 | 2.53 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 39.00 | 22.60 | 26.10 | 24.35 | 25.50 | +7.43 | +41.12% | 0.62 | 2 | 75 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 40.00 | 23.00 | 23.40 | 23.20 | 21.00 | +5.12 | +32.25% | 0.58 | 1 | 486 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 41.00 | 21.70 | 22.50 | 22.10 | 18.10 | 0.00 | 0.00% | 0.54 | 0 | 27 | 1.33 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 42.00 | 20.90 | 23.00 | 21.95 | 20.55 | +2.15 | +11.69% | 0.52 | 1 | 46 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 43.00 | 20.00 | 20.40 | 20.20 | 16.80 | 0.00 | 0.00% | 0.47 | 0 | 150 | 1.09 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 44.00 | 17.60 | 19.70 | 18.65 | 13.71 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.22 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 45.00 | 17.90 | 18.80 | 18.35 | 17.60 | +3.54 | +25.18% | 0.41 | 2 | 163 | 0.98 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 46.00 | 15.30 | 17.60 | 16.45 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 41 | 1.10 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 47.00 | 14.80 | 18.10 | 16.45 | 12.98 | +0.48 | +3.84% | 0.35 | 5 | 48 | 1.04 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 48.00 | 14.50 | 15.50 | 15.00 | 15.55 | +1.95 | +14.34% | 0.31 | 4 | 158 | 0.98 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 49.00 | 14.10 | 15.00 | 14.55 | 14.27 | +4.14 | +40.87% | 0.30 | 12 | 62 | 0.85 | 0.98 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 50.00 | 13.10 | 13.90 | 13.50 | 13.30 | +3.02 | +29.38% | 0.27 | 27 | 176 | 0.79 | 0.97 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 51.00 | 10.60 | 12.80 | 11.70 | 13.00 | +2.00 | +18.19% | 0.23 | 5 | 73 | 0.51 | 0.96 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 52.00 | 9.90 | 12.50 | 11.20 | 8.05 | -1.45 | -15.27% | 0.22 | 1 | 29 | 0.89 | 0.94 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 53.00 | 10.00 | 11.00 | 10.50 | 10.92 | +1.72 | +18.70% | 0.20 | 13 | 23 | 0.59 | 0.92 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 54.00 | 9.20 | 10.20 | 9.70 | 9.72 | +2.72 | +38.86% | 0.18 | 25 | 57 | 0.63 | 0.90 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 55.00 | 8.60 | 9.90 | 9.25 | 8.73 | +2.58 | +41.96% | 0.17 | 371 | 264 | 0.83 | 0.87 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 56.00 | 7.80 | 8.70 | 8.25 | 8.55 | +2.36 | +38.13% | 0.15 | 41 | 147 | 0.76 | 0.83 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 57.00 | 7.10 | 7.50 | 7.30 | 7.77 | +2.55 | +48.86% | 0.13 | 32 | 124 | 0.72 | 0.79 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 58.00 | 6.20 | 7.00 | 6.60 | 6.77 | +2.07 | +44.05% | 0.11 | 96 | 436 | 0.67 | 0.75 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 59.00 | 5.90 | 6.80 | 6.35 | 6.30 | +1.80 | +40.00% | 0.11 | 158 | 287 | 0.81 | 0.71 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 60.00 | 5.40 | 5.60 | 5.50 | 5.41 | +1.31 | +31.96% | 0.09 | 750 | 1,212 | 0.76 | 0.67 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 61.00 | 4.90 | 5.10 | 5.00 | 5.09 | +1.49 | +41.39% | 0.08 | 644 | 473 | 0.78 | 0.62 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 62.00 | 4.40 | 4.60 | 4.50 | 4.48 | +1.48 | +49.34% | 0.07 | 222 | 125 | 0.79 | 0.58 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 63.00 | 4.00 | 4.20 | 4.10 | 4.10 | +1.20 | +41.38% | 0.07 | 298 | 309 | 0.81 | 0.54 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 64.00 | 3.60 | 3.80 | 3.70 | 3.70 | +1.17 | +46.25% | 0.06 | 183 | 54 | 0.83 | 0.50 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 65.00 | 3.30 | 3.50 | 3.40 | 3.50 | +1.10 | +45.84% | 0.05 | 1,062 | 1,096 | 0.85 | 0.47 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 66.00 | 3.00 | 3.20 | 3.10 | 3.25 | +1.07 | +49.09% | 0.05 | 71 | 34 | 0.87 | 0.43 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 67.00 | 2.70 | 2.90 | 2.80 | 2.78 | +0.28 | +11.20% | 0.04 | 123 | 89 | 0.87 | 0.40 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 68.00 | 2.45 | 3.60 | 3.03 | 2.57 | +0.30 | +13.22% | 0.04 | 60 | 18 | 0.88 | 0.37 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 69.00 | 2.20 | 2.40 | 2.30 | 2.34 | +0.34 | +17.00% | 0.03 | 50 | 19 | 0.89 | 0.34 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 70.00 | 2.05 | 2.20 | 2.13 | 2.05 | +0.45 | +28.13% | 0.03 | 3,844 | 545 | 0.91 | 0.32 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 71.00 | 1.85 | 2.05 | 1.95 | 2.00 | +0.60 | +42.86% | 0.03 | 92 | 29 | 0.93 | 0.30 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 72.00 | 1.70 | 1.85 | 1.78 | 1.95 | +0.60 | +44.45% | 0.02 | 38 | 6 | 0.95 | 0.27 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 73.00 | 1.55 | 1.70 | 1.63 | 1.76 | +0.51 | +40.80% | 0.02 | 9 | 3 | 0.96 | 0.25 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 74.00 | 1.45 | 1.65 | 1.55 | 1.67 | +0.47 | +39.17% | 0.02 | 35 | 8 | 1.01 | 0.24 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 75.00 | 1.35 | 1.90 | 1.63 | 1.40 | +0.28 | +25.00% | 0.02 | 526 | 369 | 0.99 | 0.22 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 80.00 | 0.90 | 1.05 | 0.98 | 0.99 | +0.24 | +32.00% | 0.01 | 141 | 139 | 1.07 | 0.16 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 85.00 | 0.65 | 0.80 | 0.73 | 1.00 | +0.45 | +81.82% | 0.01 | 53 | 91 | 1.15 | 0.11 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 90.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.25 | +71.43% | 0.01 | 151 | 216 | 1.19 | 0.09 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 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 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.80 | 0.40 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,144 | 2.61 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.17 | -85.00% | 0.01 | 1 | 835 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 57 | 1.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 212 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 434 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 5 | 3,654 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.08 | -80.00% | 0.01 | 1 | 256 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 411 | 0.98 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.93 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.01 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 84 | 0.91 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 49.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 28 | 77 | 0.82 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 910 | 2,102 | 0.69 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 51.00 | 0.05 | 0.75 | 0.40 | 0.20 | -0.05 | -20.00% | 0.01 | 56 | 165 | 0.87 | -0.04 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 52.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.30 | -63.83% | 0.00 | 13 | 2,599 | 0.65 | -0.06 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 53.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.40 | -61.54% | 0.01 | 32 | 128 | 0.66 | -0.08 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 54.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.60 | -60.00% | 0.01 | 50 | 173 | 0.67 | -0.10 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.72 | -56.70% | 0.01 | 164 | 292 | 0.66 | -0.13 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 56.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.95 | -54.29% | 0.01 | 201 | 176 | 0.69 | -0.17 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 57.00 | 1.00 | 1.15 | 1.08 | 1.05 | -1.06 | -50.24% | 0.02 | 40 | 92 | 0.70 | -0.21 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 58.00 | 1.35 | 1.50 | 1.43 | 1.37 | -1.48 | -51.93% | 0.02 | 166 | 88 | 0.73 | -0.25 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 59.00 | 1.75 | 1.90 | 1.83 | 1.56 | -1.54 | -49.68% | 0.03 | 775 | 58 | 0.75 | -0.29 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 60.00 | 2.20 | 2.35 | 2.28 | 2.22 | -1.43 | -39.18% | 0.04 | 1,235 | 207 | 0.76 | -0.33 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 61.00 | 2.65 | 2.85 | 2.75 | 2.70 | -2.00 | -42.56% | 0.05 | 41 | 25 | 0.78 | -0.38 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 62.00 | 3.20 | 3.40 | 3.30 | 3.21 | -1.69 | -34.49% | 0.05 | 153 | 24 | 0.80 | -0.42 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 63.00 | 3.80 | 4.00 | 3.90 | 3.90 | -2.40 | -38.10% | 0.06 | 66 | 5 | 0.82 | -0.46 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 64.00 | 4.40 | 4.60 | 4.50 | 4.50 | % | 0.07 | 26 | 0 | 0.84 | -0.50 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 65.00 | 5.00 | 5.30 | 5.15 | 5.20 | -1.55 | -22.97% | 0.08 | 68 | 60 | 0.84 | -0.53 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 66.00 | 5.70 | 6.00 | 5.85 | 7.10 | -1.60 | -18.40% | 0.09 | 1 | 1 | 0.86 | -0.57 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 67.00 | 6.40 | 6.70 | 6.55 | 7.10 | % | 0.10 | 6 | 0 | 0.88 | -0.60 | 0.04 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 68.00 | 7.20 | 7.50 | 7.35 | 7.00 | % | 0.11 | 2 | 0 | 0.90 | -0.63 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 69.00 | 8.00 | 8.30 | 8.15 | % | 0.12 | 0 | 0 | 0.92 | -0.66 | 0.03 | -0.15 | 7/18/2025 3:59:53 PM EST | |||
| 70.00 | 8.70 | 9.00 | 8.85 | 8.40 | -3.90 | -31.71% | 0.13 | 1 | 54 | 0.94 | -0.68 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 71.00 | 8.40 | 10.90 | 9.65 | % | 0.14 | 0 | 0 | 0.89 | -0.70 | 0.03 | -0.15 | 7/18/2025 3:59:53 PM EST | |||
| 72.00 | 10.40 | 10.70 | 10.55 | % | 0.15 | 0 | 0 | 0.95 | -0.73 | 0.03 | -0.14 | 7/18/2025 3:59:53 PM EST | |||
| 73.00 | 11.20 | 12.50 | 11.85 | % | 0.16 | 0 | 0 | 1.09 | -0.75 | 0.03 | -0.14 | 7/18/2025 3:59:53 PM EST | |||
| 74.00 | 10.60 | 12.40 | 11.50 | 12.37 | % | 0.16 | 10 | 0 | 0.77 | -0.76 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 75.00 | 13.00 | 13.50 | 13.25 | 20.07 | 0.00 | 0.00% | 0.18 | 0 | 53 | 1.02 | -0.78 | 0.02 | -0.13 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 80.00 | 17.50 | 18.00 | 17.75 | % | 0.22 | 0 | 0 | 1.08 | -0.84 | 0.02 | -0.12 | 7/18/2025 3:59:53 PM EST | |||
| 85.00 | 21.90 | 23.30 | 22.60 | % | 0.27 | 0 | 0 | 1.18 | -0.89 | 0.01 | -0.10 | 7/18/2025 3:59:53 PM EST | |||
| 90.00 | 26.60 | 28.10 | 27.35 | % | 0.30 | 0 | 0 | 1.55 | -0.91 | 0.01 | -0.09 | 7/18/2025 3:59:53 PM EST |