Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $48.08 as of 8/18/2025 12:11:11 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 | 33.55 | 36.05 | 34.80 | 44.30 | 0.00 | 0.00% | 2.32 | 0 | 28 | 2.14 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/18/2025 10:58:57 AM EST |
| 16.00 | 33.60 | 35.00 | 34.30 | 34.50 | 0.00 | 0.00% | 2.14 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/18/2025 10:58:57 AM EST |
| 17.00 | 32.25 | 33.80 | 33.03 | 33.45 | +1.80 | +5.69% | 1.94 | 1 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 18.00 | 30.90 | 32.95 | 31.93 | 32.55 | +1.89 | +6.17% | 1.77 | 1 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 19.00 | 30.75 | 31.20 | 30.98 | 7.05 | 0.00 | 0.00% | 1.63 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/18/2025 10:58:57 AM EST |
| 20.00 | 29.40 | 30.45 | 29.93 | 29.66 | 0.00 | 0.00% | 1.50 | 0 | 12 | 2.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:58:57 AM EST |
| 21.00 | 27.90 | 29.95 | 28.93 | 28.85 | +0.07 | +0.25% | 1.38 | 2 | 11 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 22.00 | 27.55 | 29.25 | 28.40 | 26.75 | 0.00 | 0.00% | 1.29 | 0 | 25 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/18/2025 10:58:57 AM EST |
| 23.00 | 25.90 | 28.05 | 26.98 | 24.23 | 0.00 | 0.00% | 1.17 | 0 | 32 | 1.38 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/18/2025 10:58:57 AM EST |
| 24.00 | 24.40 | 26.55 | 25.48 | 26.62 | 0.00 | 0.00% | 1.06 | 0 | 118 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:58:57 AM EST |
| 25.00 | 24.05 | 25.45 | 24.75 | 25.05 | +0.41 | +1.67% | 0.99 | 6 | 582 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 26.00 | 22.70 | 24.75 | 23.73 | 24.15 | +1.69 | +7.53% | 0.91 | 1 | 175 | 1.38 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 27.00 | 22.15 | 24.30 | 23.23 | 23.15 | +2.56 | +12.44% | 0.86 | 1 | 169 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 28.00 | 22.00 | 22.35 | 22.18 | 22.20 | +1.50 | +7.25% | 0.79 | 3 | 174 | 1.10 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 29.00 | 21.00 | 21.35 | 21.18 | 20.50 | +0.56 | +2.81% | 0.73 | 3 | 216 | 0.96 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 30.00 | 19.95 | 21.00 | 20.48 | 19.70 | +0.77 | +4.07% | 0.68 | 2 | 1,429 | 0.78 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 31.00 | 19.05 | 19.50 | 19.28 | 19.20 | +3.25 | +20.38% | 0.62 | 3 | 71 | 0.51 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 32.00 | 17.25 | 19.30 | 18.28 | 18.30 | +2.36 | +14.81% | 0.57 | 1 | 602 | 0.82 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 33.00 | 16.30 | 17.75 | 17.03 | 16.62 | -1.53 | -8.43% | 0.52 | 1 | 195 | 0.74 | 0.97 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 34.00 | 15.25 | 17.10 | 16.18 | 16.15 | -0.50 | -3.01% | 0.48 | 2 | 73 | 0.71 | 0.96 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 35.00 | 15.30 | 15.85 | 15.58 | 14.53 | +0.38 | +2.69% | 0.45 | 4 | 383 | 0.87 | 0.95 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 36.00 | 13.40 | 15.40 | 14.40 | 14.42 | 0.00 | 0.00% | 0.40 | 0 | 130 | 0.82 | 0.93 | 0.01 | -0.03 | 8/13/2025 | 8/18/2025 10:58:57 AM EST |
| 37.00 | 12.85 | 14.10 | 13.48 | 12.18 | 0.00 | 0.00% | 0.36 | 0 | 168 | 0.76 | 0.92 | 0.01 | -0.03 | 8/14/2025 | 8/18/2025 10:58:57 AM EST |
| 38.00 | 11.90 | 12.85 | 12.38 | 12.50 | +0.54 | +4.52% | 0.33 | 4 | 2,532 | 0.77 | 0.90 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 39.00 | 11.65 | 12.25 | 11.95 | 11.90 | +1.15 | +10.70% | 0.31 | 3 | 249 | 0.79 | 0.88 | 0.02 | -0.04 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 40.00 | 10.90 | 11.20 | 11.05 | 11.10 | +1.45 | +15.03% | 0.28 | 2 | 374 | 0.81 | 0.86 | 0.02 | -0.04 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 41.00 | 9.90 | 11.05 | 10.48 | 9.04 | 0.00 | 0.00% | 0.26 | 0 | 245 | 0.78 | 0.83 | 0.02 | -0.05 | 8/15/2025 | 8/18/2025 10:58:57 AM EST |
| 42.00 | 8.80 | 10.05 | 9.43 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 205 | 0.78 | 0.80 | 0.02 | -0.05 | 8/14/2025 | 8/18/2025 10:58:57 AM EST |
| 43.00 | 8.00 | 8.90 | 8.45 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 415 | 0.80 | 0.78 | 0.03 | -0.06 | 8/14/2025 | 8/18/2025 10:58:57 AM EST |
| 44.00 | 7.75 | 8.30 | 8.03 | 8.20 | +1.15 | +16.32% | 0.18 | 12 | 64 | 0.78 | 0.74 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 45.00 | 6.90 | 8.00 | 7.45 | 7.61 | +1.29 | +20.42% | 0.17 | 4 | 1,235 | 0.78 | 0.71 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 46.00 | 6.65 | 7.40 | 7.03 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 310 | 0.78 | 0.68 | 0.03 | -0.07 | 8/15/2025 | 8/18/2025 10:58:57 AM EST |
| 47.00 | 6.10 | 6.20 | 6.15 | 5.95 | +0.45 | +8.19% | 0.13 | 9 | 475 | 0.78 | 0.65 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 47.50 | 5.60 | 6.35 | 5.98 | % | 0.13 | 0 | 0 | 0.78 | 0.63 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 48.00 | 5.55 | 5.75 | 5.65 | 5.55 | +0.30 | +5.72% | 0.12 | 130 | 291 | 0.79 | 0.61 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 48.50 | 5.30 | 5.75 | 5.53 | 4.55 | % | 0.11 | 1 | 0 | 0.79 | 0.59 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 49.00 | 5.05 | 5.20 | 5.13 | 5.15 | +0.50 | +10.76% | 0.10 | 33 | 678 | 0.79 | 0.58 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 49.50 | 4.60 | 5.05 | 4.83 | 4.90 | % | 0.10 | 109 | 0 | 0.79 | 0.56 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 50.00 | 4.55 | 4.75 | 4.65 | 4.68 | +0.83 | +21.56% | 0.09 | 212 | 3,201 | 0.79 | 0.54 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 50.50 | 4.20 | 4.50 | 4.35 | % | 0.09 | 0 | 0 | 0.79 | 0.53 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 51.00 | 4.15 | 4.30 | 4.23 | 4.23 | % | 0.08 | 5 | 0 | 0.79 | 0.51 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 51.50 | 3.95 | 4.10 | 4.03 | 4.15 | % | 0.08 | 6 | 0 | 0.79 | 0.49 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 52.00 | 3.80 | 3.90 | 3.85 | 3.93 | % | 0.07 | 171 | 0 | 0.79 | 0.48 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 52.50 | 3.60 | 3.70 | 3.65 | 3.20 | % | 0.07 | 2 | 0 | 0.80 | 0.46 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 53.00 | 3.40 | 3.55 | 3.48 | 3.47 | % | 0.07 | 8 | 0 | 0.80 | 0.45 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 54.00 | 2.68 | 3.20 | 2.94 | 3.15 | % | 0.05 | 33 | 0 | 0.80 | 0.42 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 55.00 | 2.80 | 2.88 | 2.84 | 2.90 | +0.55 | +23.41% | 0.05 | 1,007 | 4,821 | 0.80 | 0.39 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 56.00 | 2.11 | 2.59 | 2.35 | 2.63 | % | 0.04 | 8 | 0 | 0.81 | 0.36 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 57.00 | 2.29 | 2.36 | 2.33 | 2.42 | % | 0.04 | 13 | 0 | 0.82 | 0.33 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 58.00 | 2.02 | 2.14 | 2.08 | 2.09 | % | 0.04 | 8 | 0 | 0.82 | 0.31 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 59.00 | 1.81 | 1.95 | 1.88 | 1.92 | % | 0.03 | 32 | 0 | 0.82 | 0.28 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 60.00 | 1.69 | 1.76 | 1.73 | 1.75 | +0.25 | +16.67% | 0.03 | 600 | 5,469 | 0.83 | 0.26 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 65.00 | 1.06 | 1.10 | 1.08 | 1.09 | +0.15 | +15.96% | 0.02 | 167 | 4,813 | 0.85 | 0.17 | 0.02 | -0.05 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 70.00 | 0.66 | 0.70 | 0.68 | 0.69 | +0.02 | +2.99% | 0.01 | 1,416 | 3,583 | 0.87 | 0.11 | 0.02 | -0.04 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 75.00 | 0.40 | 0.92 | 0.66 | 0.45 | +0.05 | +12.50% | 0.01 | 27 | 985 | 0.90 | 0.07 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 80.00 | 0.05 | 0.56 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 20 | 4,617 | 0.91 | 0.04 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 85.00 | 0.15 | 0.44 | 0.30 | 0.24 | +0.06 | +33.34% | 0.00 | 222 | 579 | 1.00 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 90.00 | 0.10 | 0.17 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 26 | 2,609 | 0.96 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 10:58:57 AM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/18/2025 10:58:57 AM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/18/2025 10:58:57 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/18/2025 10:58:57 AM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/18/2025 10:58:57 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:58:57 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/18/2025 10:58:57 AM EST |
| 22.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 10:58:57 AM EST |
| 23.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 10:58:57 AM EST |
| 24.00 | 0.03 | 0.19 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/18/2025 10:58:57 AM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:58:57 AM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:58:57 AM EST |
| 27.00 | 0.10 | 0.44 | 0.27 | 0.14 | +0.03 | +27.28% | 0.01 | 2 | 817 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 28.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.15 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/18/2025 10:58:57 AM EST |
| 29.00 | 0.04 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.00 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/18/2025 10:58:57 AM EST |
| 30.00 | 0.12 | 0.28 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 15 | 549 | 0.99 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 31.00 | 0.02 | 0.48 | 0.25 | 0.17 | -0.10 | -37.04% | 0.01 | 4 | 256 | 0.91 | -0.02 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.90 | -0.02 | 0.00 | -0.01 | 8/15/2025 | 8/18/2025 10:58:57 AM EST |
| 33.00 | 0.01 | 0.54 | 0.28 | 0.25 | -0.08 | -24.25% | 0.01 | 7 | 267 | 0.90 | -0.03 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 34.00 | 0.18 | 0.43 | 0.31 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.84 | -0.04 | 0.01 | -0.02 | 8/15/2025 | 8/18/2025 10:58:57 AM EST |
| 35.00 | 0.29 | 0.37 | 0.33 | 0.30 | -0.20 | -40.00% | 0.01 | 32 | 2,116 | 0.84 | -0.05 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 36.00 | 0.38 | 0.43 | 0.41 | 0.45 | -0.13 | -22.42% | 0.01 | 4 | 385 | 0.82 | -0.07 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 37.00 | 0.41 | 0.52 | 0.47 | 0.47 | -0.28 | -37.34% | 0.01 | 15 | 411 | 0.81 | -0.08 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 38.00 | 0.54 | 0.74 | 0.64 | 0.63 | -0.25 | -28.41% | 0.02 | 20 | 2,058 | 0.80 | -0.10 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 39.00 | 0.72 | 0.86 | 0.79 | 0.76 | -0.35 | -31.54% | 0.02 | 33 | 512 | 0.80 | -0.12 | 0.02 | -0.04 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 40.00 | 0.88 | 0.93 | 0.91 | 0.94 | -0.14 | -12.97% | 0.02 | 107 | 6,210 | 0.79 | -0.14 | 0.02 | -0.04 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 41.00 | 1.07 | 1.13 | 1.10 | 1.12 | -0.38 | -25.34% | 0.03 | 7 | 548 | 0.79 | -0.17 | 0.02 | -0.05 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 42.00 | 1.23 | 1.39 | 1.31 | 1.30 | -0.60 | -31.58% | 0.03 | 35 | 366 | 0.79 | -0.20 | 0.02 | -0.05 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 43.00 | 1.57 | 1.62 | 1.60 | 1.62 | -0.49 | -23.23% | 0.04 | 11 | 683 | 0.79 | -0.22 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 44.00 | 1.86 | 1.93 | 1.90 | 1.89 | -0.59 | -23.79% | 0.04 | 59 | 1,440 | 0.80 | -0.26 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 45.00 | 2.19 | 2.26 | 2.23 | 2.25 | -0.70 | -23.73% | 0.05 | 212 | 2,393 | 0.79 | -0.29 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 46.00 | 2.51 | 2.67 | 2.59 | 2.67 | -0.78 | -22.61% | 0.06 | 30 | 591 | 0.80 | -0.32 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 47.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.95 | -23.75% | 0.06 | 23 | 1,957 | 0.79 | -0.35 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 47.50 | 2.96 | 3.30 | 3.13 | 3.30 | % | 0.07 | 8 | 0 | 0.79 | -0.37 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 48.00 | 3.45 | 3.55 | 3.50 | 3.55 | -0.82 | -18.77% | 0.07 | 17 | 477 | 0.79 | -0.39 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 48.50 | 3.70 | 3.80 | 3.75 | 3.88 | % | 0.08 | 5 | 0 | 0.79 | -0.41 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 49.00 | 3.95 | 4.05 | 4.00 | 4.00 | -0.85 | -17.53% | 0.08 | 35 | 561 | 0.79 | -0.42 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 49.50 | 4.20 | 4.30 | 4.25 | 4.30 | % | 0.09 | 22 | 0 | 0.79 | -0.44 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 50.00 | 4.25 | 4.60 | 4.43 | 4.55 | -0.80 | -14.96% | 0.09 | 101 | 1,999 | 0.79 | -0.46 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 50.50 | 4.75 | 4.90 | 4.83 | 4.85 | % | 0.10 | 17 | 0 | 0.79 | -0.47 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 51.00 | 4.80 | 5.15 | 4.98 | 5.15 | % | 0.10 | 15 | 0 | 0.79 | -0.49 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 51.50 | 5.35 | 5.50 | 5.43 | 5.45 | % | 0.11 | 6 | 0 | 0.78 | -0.51 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 52.00 | 5.45 | 5.75 | 5.60 | 5.75 | % | 0.11 | 20 | 0 | 0.79 | -0.52 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 10:58:57 AM EST | |
| 52.50 | 5.95 | 6.10 | 6.03 | % | 0.11 | 0 | 0 | 0.80 | -0.54 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 53.00 | 6.25 | 6.70 | 6.48 | % | 0.12 | 0 | 0 | 0.79 | -0.55 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 54.00 | 6.65 | 7.70 | 7.18 | % | 0.13 | 0 | 0 | 0.80 | -0.58 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 55.00 | 7.60 | 7.80 | 7.70 | 7.70 | -1.65 | -17.65% | 0.14 | 4 | 714 | 0.80 | -0.61 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 56.00 | 8.05 | 9.05 | 8.55 | % | 0.15 | 0 | 0 | 0.81 | -0.64 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 57.00 | 9.10 | 9.50 | 9.30 | % | 0.16 | 0 | 0 | 0.82 | -0.67 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 58.00 | 9.85 | 10.90 | 10.38 | % | 0.18 | 0 | 0 | 0.79 | -0.69 | 0.03 | -0.07 | 8/18/2025 10:58:57 AM EST | |||
| 59.00 | 10.65 | 11.05 | 10.85 | % | 0.18 | 0 | 0 | 0.81 | -0.72 | 0.03 | -0.06 | 8/18/2025 10:58:57 AM EST | |||
| 60.00 | 11.10 | 12.15 | 11.63 | 11.64 | -1.16 | -9.07% | 0.19 | 2 | 1,213 | 0.83 | -0.74 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:58:57 AM EST |
| 65.00 | 15.75 | 16.95 | 16.35 | 17.40 | 0.00 | 0.00% | 0.25 | 0 | 614 | 0.88 | -0.83 | 0.02 | -0.05 | 8/14/2025 | 8/18/2025 10:58:57 AM EST |
| 70.00 | 19.15 | 20.90 | 20.03 | 20.60 | 0.00 | 0.00% | 0.29 | 0 | 101 | 0.86 | -0.89 | 0.02 | -0.04 | 8/12/2025 | 8/18/2025 10:58:57 AM EST |
| 75.00 | 23.75 | 25.75 | 24.75 | 19.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.86 | -0.93 | 0.01 | -0.03 | 7/24/2025 | 8/18/2025 10:58:57 AM EST |
| 80.00 | 28.85 | 30.50 | 29.68 | 30.05 | 0.00 | 0.00% | 0.37 | 0 | 131 | 1.00 | -0.96 | 0.01 | -0.02 | 8/12/2025 | 8/18/2025 10:58:57 AM EST |
| 85.00 | 34.70 | 36.70 | 35.70 | % | 0.42 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 8/18/2025 10:58:57 AM EST | |||
| 90.00 | 39.45 | 41.70 | 40.58 | 37.29 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.19 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/18/2025 10:58:57 AM EST |