Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $45.32 as of 6/20/2025 9:27:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 40.50 | 44.15 | 29.32 | 0.00 | 0.00% | 0 | 20 | 7.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:11 PM EST |
| 5.00 | 40.25 | 40.65 | 38.75 | 0.00 | 0.00% | 0 | 133 | 3.24 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:11 PM EST |
| 8.00 | 37.30 | 37.60 | 34.51 | 0.00 | 0.00% | 0 | 667 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:11 PM EST |
| 10.00 | 35.30 | 35.60 | 35.55 | +1.75 | +5.18% | 100 | 196 | 2.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 13.00 | 32.30 | 32.65 | 30.60 | 0.00 | 0.00% | 0 | 784 | 1.81 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:11 PM EST |
| 15.00 | 30.35 | 30.70 | 27.05 | 0.00 | 0.00% | 0 | 291 | 1.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:11 PM EST |
| 16.00 | 29.35 | 29.70 | 28.02 | 0.00 | 0.00% | 0 | 11 | 1.70 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:11 PM EST |
| 17.00 | 28.35 | 28.75 | 23.40 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 4:00:11 PM EST |
| 18.00 | 27.35 | 27.80 | 25.00 | 0.00 | 0.00% | 0 | 304 | 1.39 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 4:00:11 PM EST |
| 19.00 | 26.40 | 26.80 | 25.65 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 20.00 | 25.45 | 25.90 | 25.69 | 0.00 | 0.00% | 0 | 1,538 | 1.42 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 21.00 | 24.55 | 24.90 | 23.51 | +0.03 | +0.13% | 5 | 342 | 1.20 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 22.00 | 23.50 | 23.95 | 23.75 | +1.51 | +6.79% | 7 | 373 | 0.96 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 23.00 | 22.60 | 22.90 | 22.80 | +1.00 | +4.59% | 3 | 342 | 1.16 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 24.00 | 21.50 | 21.95 | 21.82 | 0.00 | 0.00% | 0 | 262 | 0.99 | 0.96 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 25.00 | 20.70 | 21.05 | 19.75 | -0.21 | -1.06% | 5 | 968 | 0.97 | 0.96 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 26.00 | 19.75 | 20.15 | 19.75 | +1.25 | +6.76% | 1 | 1,231 | 1.10 | 0.95 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 27.00 | 18.85 | 19.10 | 17.67 | 0.00 | 0.00% | 0 | 586 | 0.91 | 0.94 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 28.00 | 17.90 | 18.10 | 18.00 | +2.37 | +15.17% | 9 | 413 | 0.88 | 0.93 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 29.00 | 16.85 | 17.30 | 16.80 | +1.30 | +8.39% | 1 | 482 | 0.85 | 0.92 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 30.00 | 15.95 | 16.30 | 16.30 | +0.70 | +4.49% | 17 | 3,800 | 0.81 | 0.91 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 31.00 | 15.20 | 15.60 | 15.00 | +0.70 | +4.90% | 24 | 553 | 0.87 | 0.90 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 32.00 | 14.40 | 14.55 | 14.10 | +0.20 | +1.44% | 55 | 2,642 | 0.84 | 0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 33.00 | 13.50 | 13.70 | 13.97 | +0.07 | +0.51% | 2 | 1,311 | 0.81 | 0.88 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 34.00 | 12.75 | 12.95 | 12.80 | +1.45 | +12.78% | 11 | 1,261 | 0.82 | 0.86 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 35.00 | 11.95 | 12.10 | 11.58 | +0.34 | +3.03% | 44 | 3,587 | 0.81 | 0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 36.00 | 11.20 | 11.35 | 10.40 | -0.24 | -2.26% | 18 | 2,837 | 0.80 | 0.82 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 37.00 | 10.45 | 10.60 | 9.63 | +0.04 | +0.42% | 13 | 1,646 | 0.79 | 0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 38.00 | 9.75 | 9.90 | 9.00 | -0.17 | -1.86% | 65 | 3,821 | 0.79 | 0.78 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 39.00 | 9.10 | 9.20 | 8.35 | -0.45 | -5.12% | 22 | 13,580 | 0.79 | 0.75 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 40.00 | 8.45 | 8.60 | 8.50 | +0.55 | +6.92% | 369 | 7,646 | 0.79 | 0.73 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 41.00 | 7.85 | 7.95 | 7.89 | +0.54 | +7.35% | 95 | 3,320 | 0.78 | 0.70 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 42.00 | 7.25 | 7.40 | 6.65 | -0.15 | -2.21% | 269 | 6,157 | 0.78 | 0.67 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 43.00 | 6.70 | 6.85 | 6.75 | +0.44 | +6.98% | 107 | 2,246 | 0.78 | 0.64 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 44.00 | 6.20 | 6.35 | 6.27 | +0.42 | +7.18% | 246 | 2,358 | 0.78 | 0.61 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 45.00 | 5.75 | 5.85 | 5.78 | +0.40 | +7.44% | 957 | 53,265 | 0.78 | 0.58 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 46.00 | 5.30 | 5.45 | 5.20 | +0.25 | +5.06% | 266 | 1,746 | 0.78 | 0.55 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 47.00 | 4.85 | 5.00 | 5.00 | +0.50 | +11.12% | 152 | 1,873 | 0.78 | 0.52 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 48.00 | 4.50 | 4.60 | 4.00 | -0.20 | -4.77% | 41 | 7,366 | 0.77 | 0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 49.00 | 4.15 | 4.25 | 3.73 | -0.17 | -4.36% | 185 | 1,085 | 0.78 | 0.47 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 50.00 | 3.80 | 3.90 | 3.85 | +0.27 | +7.55% | 1,857 | 17,209 | 0.78 | 0.45 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 51.00 | 3.50 | 3.60 | 3.65 | +0.35 | +10.61% | 347 | 3,227 | 0.78 | 0.42 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 52.00 | 3.25 | 3.35 | 3.01 | -0.05 | -1.64% | 57 | 3,795 | 0.78 | 0.40 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 53.00 | 3.00 | 3.10 | 3.10 | +0.29 | +10.32% | 23 | 1,098 | 0.79 | 0.37 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 54.00 | 2.76 | 2.83 | 2.53 | -0.24 | -8.67% | 29 | 1,161 | 0.78 | 0.35 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 55.00 | 2.55 | 2.61 | 2.58 | +0.18 | +7.50% | 1,106 | 6,744 | 0.79 | 0.33 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 56.00 | 2.35 | 2.44 | 2.08 | -0.14 | -6.31% | 64 | 1,703 | 0.79 | 0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 57.00 | 2.17 | 2.23 | 2.00 | -0.03 | -1.48% | 6 | 1,242 | 0.79 | 0.29 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 58.00 | 2.01 | 2.09 | 1.84 | -0.18 | -8.92% | 37 | 584 | 0.80 | 0.28 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 59.00 | 1.85 | 1.94 | 1.66 | +0.16 | +10.67% | 10 | 1,153 | 0.80 | 0.26 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 60.00 | 1.72 | 1.78 | 1.75 | +0.12 | +7.37% | 961 | 10,058 | 0.80 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 61.00 | 1.59 | 1.65 | 1.46 | -0.38 | -20.66% | 13 | 1,115 | 0.81 | 0.23 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 62.00 | 1.48 | 1.53 | 1.26 | -0.20 | -13.70% | 13 | 2,074 | 0.81 | 0.21 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 63.00 | 1.37 | 1.43 | 1.32 | 0.00 | 0.00% | 0 | 953 | 0.82 | 0.20 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 64.00 | 1.27 | 1.33 | 1.19 | -0.06 | -4.80% | 6 | 708 | 0.82 | 0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 65.00 | 1.18 | 1.24 | 1.22 | +0.10 | +8.93% | 237 | 6,419 | 0.82 | 0.18 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 66.00 | 1.10 | 1.16 | 1.12 | +0.05 | +4.68% | 31 | 693 | 0.83 | 0.17 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 67.00 | 1.03 | 1.08 | 1.07 | +0.06 | +5.95% | 18 | 12,140 | 0.83 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 68.00 | 0.96 | 1.02 | 1.00 | -0.10 | -9.10% | 52 | 489 | 0.84 | 0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 69.00 | 0.90 | 0.95 | 1.02 | -0.01 | -0.98% | 49 | 747 | 0.84 | 0.14 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 70.00 | 0.84 | 0.88 | 0.86 | +0.04 | +4.88% | 419 | 7,067 | 0.84 | 0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 71.00 | 0.78 | 0.84 | 0.76 | -0.16 | -17.40% | 12 | 710 | 0.85 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 72.00 | 0.73 | 0.79 | 0.75 | -0.01 | -1.32% | 100 | 566 | 0.86 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 73.00 | 0.68 | 0.74 | 0.63 | 0.00 | 0.00% | 0 | 422 | 0.86 | 0.11 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 74.00 | 0.64 | 0.69 | 0.53 | 0.00 | 0.00% | 0 | 608 | 0.86 | 0.10 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 75.00 | 0.60 | 0.65 | 0.63 | -0.01 | -1.57% | 284 | 1,762 | 0.87 | 0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 76.00 | 0.57 | 0.62 | 0.61 | 0.00 | 0.00% | 1 | 1,154 | 0.87 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 77.00 | 0.53 | 0.59 | 0.47 | -0.08 | -14.55% | 20 | 681 | 0.88 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 78.00 | 0.50 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 1,444 | 0.88 | 0.08 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 79.00 | 0.47 | 0.52 | 0.49 | 0.00 | 0.00% | 0 | 139 | 0.88 | 0.08 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 4:00:11 PM EST |
| 80.00 | 0.44 | 0.48 | 0.39 | -0.05 | -11.37% | 35 | 5,402 | 0.89 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 81.00 | 0.41 | 0.46 | 0.60 | 0.00 | 0.00% | 0 | 455 | 0.89 | 0.07 | 0.01 | -0.02 | 6/3/2025 | 6/20/2025 4:00:11 PM EST |
| 82.00 | 0.39 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 769 | 0.90 | 0.07 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 4:00:11 PM EST |
| 83.00 | 0.36 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 164 | 0.90 | 0.06 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 4:00:11 PM EST |
| 84.00 | 0.35 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 979 | 0.90 | 0.06 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 4:00:11 PM EST |
| 85.00 | 0.33 | 0.37 | 0.37 | +0.04 | +12.13% | 22 | 4,415 | 0.91 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 86.00 | 0.31 | 0.36 | 0.32 | 0.00 | 0.00% | 0 | 814 | 0.91 | 0.05 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 87.00 | 0.29 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 1,220 | 0.91 | 0.05 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 88.00 | 0.28 | 0.33 | 0.26 | +0.05 | +23.81% | 19 | 976 | 0.92 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 89.00 | 0.25 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 611 | 0.92 | 0.05 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 4:00:11 PM EST |
| 90.00 | 0.25 | 0.28 | 0.28 | +0.01 | +3.71% | 15 | 10,681 | 0.92 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 91.00 | 0.24 | 0.29 | 0.24 | -0.04 | -14.29% | 1 | 276 | 0.93 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 92.00 | 0.22 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 510 | 0.94 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 93.00 | 0.21 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 309 | 0.94 | 0.04 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 4:00:11 PM EST |
| 94.00 | 0.20 | 0.25 | 0.22 | +0.05 | +29.42% | 1 | 1,244 | 0.94 | 0.04 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 95.00 | 0.19 | 0.22 | 0.17 | -0.04 | -19.05% | 1,105 | 36,718 | 0.94 | 0.04 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 4 | 200 | 3.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 2 | 426 | 2.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 8.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7,591 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:11 PM EST |
| 10.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 413 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 13.00 | 0.04 | 0.11 | 0.05 | 0.00 | 0.00% | 38 | 2,216 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 107 | 1,562 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 16.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 62 | 370 | 1.27 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 17.00 | 0.08 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,461 | 1.22 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 18.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1,157 | 1.17 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:11 PM EST |
| 19.00 | 0.10 | 0.14 | 0.11 | -0.02 | -15.39% | 1 | 468 | 1.14 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 20.00 | 0.12 | 0.16 | 0.14 | +0.02 | +16.67% | 70 | 2,989 | 1.11 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 21.00 | 0.14 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 2,055 | 1.07 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 22.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,876 | 1.04 | -0.03 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 23.00 | 0.18 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 1,275 | 1.01 | -0.03 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:11 PM EST |
| 24.00 | 0.22 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 1,848 | 0.98 | -0.04 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 25.00 | 0.29 | 0.31 | 0.29 | -0.03 | -9.38% | 569 | 1,802 | 0.97 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 26.00 | 0.32 | 0.35 | 0.35 | 0.00 | 0.00% | 17 | 1,216 | 0.94 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 27.00 | 0.36 | 0.41 | 0.40 | -0.05 | -11.12% | 3 | 1,298 | 0.91 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 28.00 | 0.43 | 0.48 | 0.48 | -0.09 | -15.79% | 4 | 1,222 | 0.90 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 29.00 | 0.51 | 0.56 | 0.54 | -0.03 | -5.27% | 2 | 3,136 | 0.88 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 30.00 | 0.63 | 0.66 | 0.71 | +0.01 | +1.43% | 218 | 7,093 | 0.87 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 31.00 | 0.74 | 0.80 | 0.75 | -0.09 | -10.72% | 19 | 8,772 | 0.86 | -0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 32.00 | 0.88 | 0.91 | 0.97 | -0.02 | -2.02% | 19 | 3,825 | 0.85 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 33.00 | 1.03 | 1.07 | 1.01 | -0.13 | -11.41% | 18 | 2,167 | 0.83 | -0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 34.00 | 1.20 | 1.25 | 1.35 | +0.03 | +2.28% | 32 | 2,532 | 0.82 | -0.14 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 35.00 | 1.41 | 1.48 | 1.42 | -0.17 | -10.70% | 871 | 5,311 | 0.82 | -0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 36.00 | 1.64 | 1.69 | 1.63 | -0.24 | -12.84% | 156 | 4,081 | 0.81 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 37.00 | 1.90 | 1.95 | 1.90 | -0.25 | -11.63% | 485 | 1,938 | 0.80 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 38.00 | 2.18 | 2.25 | 2.25 | -0.21 | -8.54% | 192 | 3,060 | 0.80 | -0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 39.00 | 2.51 | 2.56 | 2.54 | -0.28 | -9.93% | 96 | 2,154 | 0.79 | -0.25 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 40.00 | 2.86 | 2.92 | 2.90 | -0.30 | -9.38% | 1,252 | 8,366 | 0.79 | -0.27 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 41.00 | 3.20 | 3.30 | 3.60 | +0.01 | +0.28% | 59 | 1,257 | 0.78 | -0.30 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 42.00 | 3.65 | 3.75 | 4.06 | +0.11 | +2.79% | 217 | 2,821 | 0.79 | -0.33 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 43.00 | 4.10 | 4.20 | 4.22 | -0.33 | -7.26% | 78 | 2,504 | 0.78 | -0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 44.00 | 4.55 | 4.70 | 4.70 | -0.33 | -6.57% | 107 | 1,882 | 0.78 | -0.39 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 45.00 | 5.10 | 5.20 | 5.32 | -0.38 | -6.67% | 80 | 12,002 | 0.78 | -0.42 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 46.00 | 5.65 | 5.75 | 5.62 | -0.58 | -9.36% | 94 | 2,577 | 0.78 | -0.45 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 47.00 | 6.20 | 6.35 | 6.53 | -0.31 | -4.54% | 45 | 5,124 | 0.78 | -0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 48.00 | 6.80 | 6.95 | 7.00 | -0.40 | -5.41% | 21 | 841 | 0.78 | -0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 49.00 | 7.45 | 7.60 | 7.40 | -0.70 | -8.65% | 16 | 1,406 | 0.78 | -0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 50.00 | 8.15 | 8.25 | 8.60 | -0.20 | -2.28% | 36 | 2,712 | 0.78 | -0.55 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 51.00 | 8.80 | 8.95 | 9.00 | -0.05 | -0.56% | 32 | 560 | 0.78 | -0.58 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 52.00 | 9.55 | 9.65 | 9.85 | -0.42 | -4.09% | 10 | 630 | 0.78 | -0.60 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 53.00 | 10.25 | 10.40 | 10.25 | -0.25 | -2.39% | 4 | 154 | 0.78 | -0.63 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 54.00 | 11.00 | 11.15 | 12.01 | 0.00 | 0.00% | 0 | 224 | 0.78 | -0.65 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 55.00 | 11.85 | 11.95 | 12.40 | -0.10 | -0.80% | 1 | 479 | 0.79 | -0.67 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 56.00 | 12.60 | 12.75 | 12.98 | -1.42 | -9.87% | 1 | 879 | 0.79 | -0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 57.00 | 13.40 | 13.60 | 13.65 | -0.85 | -5.87% | 19 | 190 | 0.80 | -0.71 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 58.00 | 14.25 | 14.40 | 15.58 | 0.00 | 0.00% | 0 | 851 | 0.80 | -0.72 | 0.02 | -0.04 | 6/11/2025 | 6/20/2025 4:00:11 PM EST |
| 59.00 | 15.10 | 15.25 | 15.65 | -2.13 | -11.98% | 3 | 378 | 0.80 | -0.74 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 60.00 | 15.95 | 16.10 | 16.20 | -1.03 | -5.98% | 9 | 1,630 | 0.80 | -0.76 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 61.00 | 16.65 | 17.05 | 19.00 | 0.00 | 0.00% | 0 | 804 | 0.80 | -0.77 | 0.02 | -0.04 | 6/3/2025 | 6/20/2025 4:00:11 PM EST |
| 62.00 | 17.70 | 17.90 | 18.55 | +0.20 | +1.09% | 10 | 343 | 0.81 | -0.79 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 63.00 | 18.60 | 19.00 | 19.43 | -0.10 | -0.52% | 1 | 211 | 0.84 | -0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 64.00 | 19.50 | 19.80 | 24.90 | 0.00 | 0.00% | 0 | 267 | 0.83 | -0.81 | 0.02 | -0.04 | 5/30/2025 | 6/20/2025 4:00:11 PM EST |
| 65.00 | 20.25 | 20.60 | 21.00 | -0.20 | -0.95% | 1 | 324 | 0.81 | -0.82 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 66.00 | 21.20 | 21.70 | 26.65 | 0.00 | 0.00% | 0 | 122 | 0.83 | -0.83 | 0.02 | -0.03 | 6/2/2025 | 6/20/2025 4:00:11 PM EST |
| 67.00 | 22.25 | 22.45 | 23.24 | +0.21 | +0.92% | 1 | 96 | 0.83 | -0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 68.00 | 23.05 | 23.35 | 25.50 | 0.00 | 0.00% | 0 | 306 | 0.83 | -0.85 | 0.02 | -0.03 | 6/4/2025 | 6/20/2025 4:00:11 PM EST |
| 69.00 | 24.10 | 24.50 | 29.45 | 0.00 | 0.00% | 0 | 31 | 0.86 | -0.86 | 0.01 | -0.03 | 5/30/2025 | 6/20/2025 4:00:11 PM EST |
| 70.00 | 25.00 | 25.40 | 26.30 | 0.00 | 0.00% | 0 | 303 | 0.85 | -0.87 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:11 PM EST |
| 71.00 | 26.00 | 26.25 | 30.35 | 0.00 | 0.00% | 0 | 36 | 0.84 | -0.88 | 0.01 | -0.03 | 5/29/2025 | 6/20/2025 4:00:11 PM EST |
| 72.00 | 26.90 | 27.35 | 28.65 | 0.00 | 0.00% | 0 | 93 | 0.83 | -0.88 | 0.01 | -0.03 | 5/14/2025 | 6/20/2025 4:00:11 PM EST |
| 73.00 | 27.85 | 28.15 | 31.00 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.89 | 0.01 | -0.03 | 5/15/2025 | 6/20/2025 4:00:11 PM EST |
| 74.00 | 28.85 | 29.10 | 30.05 | 0.00 | 0.00% | 0 | 173 | 0.85 | -0.90 | 0.01 | -0.02 | 5/16/2025 | 6/20/2025 4:00:11 PM EST |
| 75.00 | 29.80 | 30.10 | 30.10 | +0.10 | +0.34% | 110 | 74 | 0.84 | -0.90 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |
| 76.00 | 30.75 | 31.05 | 46.38 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.02 | 4/4/2025 | 6/20/2025 4:00:11 PM EST |
| 77.00 | 31.60 | 32.05 | 41.45 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.02 | 3/27/2025 | 6/20/2025 4:00:11 PM EST |
| 78.00 | 32.65 | 33.00 | 48.37 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.02 | 4/4/2025 | 6/20/2025 4:00:11 PM EST |
| 79.00 | 33.65 | 34.00 | 36.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.92 | 0.01 | -0.02 | 5/14/2025 | 6/20/2025 4:00:11 PM EST |
| 80.00 | 34.60 | 34.95 | 38.30 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.93 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 4:00:11 PM EST |
| 81.00 | 35.50 | 36.05 | 36.20 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.93 | 0.01 | -0.02 | 5/16/2025 | 6/20/2025 4:00:11 PM EST |
| 82.00 | 36.50 | 37.05 | 38.80 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.93 | 0.01 | -0.02 | 6/3/2025 | 6/20/2025 4:00:11 PM EST |
| 83.00 | 37.50 | 37.90 | 38.05 | 0.00 | 0.00% | 0 | 37 | 1.02 | -0.94 | 0.01 | -0.02 | 5/16/2025 | 6/20/2025 4:00:11 PM EST |
| 84.00 | 38.50 | 38.95 | 51.40 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.02 | 4/16/2025 | 6/20/2025 4:00:11 PM EST |
| 85.00 | 39.60 | 39.95 | 41.11 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.94 | 0.01 | -0.02 | 5/14/2025 | 6/20/2025 4:00:11 PM EST |
| 86.00 | 40.55 | 40.95 | 41.05 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.95 | 0.01 | -0.02 | 5/19/2025 | 6/20/2025 4:00:11 PM EST |
| 87.00 | 41.50 | 41.85 | 49.25 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.02 | 3/5/2025 | 6/20/2025 4:00:11 PM EST |
| 88.00 | 42.55 | 42.90 | 52.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.01 | 3/6/2025 | 6/20/2025 4:00:11 PM EST |
| 89.00 | 43.50 | 43.85 | 52.80 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.01 | 3/6/2025 | 6/20/2025 4:00:11 PM EST |
| 90.00 | 44.50 | 44.85 | 55.86 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.96 | 0.01 | -0.01 | 4/14/2025 | 6/20/2025 4:00:11 PM EST |
| 91.00 | 45.40 | 45.90 | 45.35 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 5/16/2025 | 6/20/2025 4:00:11 PM EST |
| 92.00 | 46.50 | 46.80 | 49.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 5/14/2025 | 6/20/2025 4:00:11 PM EST |
| 93.00 | 47.50 | 47.90 | 49.95 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 4:00:11 PM EST |
| 94.00 | 48.45 | 48.90 | 48.25 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 4:00:11 PM EST |
| 95.00 | 49.45 | 49.80 | 49.51 | -3.59 | -6.77% | 2 | 0 | 1.17 | -0.96 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:11 PM EST |