Options Chain for BARRICK MNG CORP COM SHS (B) - $33.22 as of 10/8/2025 3:47:14 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 | 18.60 | 19.15 | 18.88 | 18.90 | 0.00 | 0.00% | 1.26 | 0 | 23 | 7.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 18.00 | 15.70 | 17.70 | 16.70 | 15.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 9.88 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 19.00 | 14.70 | 15.90 | 15.30 | 15.34 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 20.00 | 13.70 | 15.50 | 14.60 | 13.21 | 0.00 | 0.00% | 0.73 | 0 | 5 | 8.26 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 21.00 | 12.70 | 14.30 | 13.50 | 8.70 | 0.00 | 0.00% | 0.64 | 0 | 2 | 7.32 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:50 PM EST |
| 21.50 | 12.20 | 13.50 | 12.85 | 12.75 | -1.05 | -7.61% | 0.60 | 3 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 22.00 | 11.70 | 13.00 | 12.35 | 12.32 | % | 0.56 | 3 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST | |
| 22.50 | 11.20 | 12.50 | 11.85 | 6.46 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.02 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:50 PM EST |
| 23.00 | 10.70 | 10.90 | 10.80 | 10.93 | -0.27 | -2.42% | 0.47 | 1 | 12 | 5.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 23.50 | 10.20 | 11.70 | 10.95 | 10.75 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 24.00 | 9.70 | 11.30 | 10.50 | 10.76 | +1.17 | +12.20% | 0.44 | 3 | 29 | 5.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 24.50 | 9.20 | 10.70 | 9.95 | 10.32 | +0.64 | +6.62% | 0.41 | 3 | 15 | 5.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 25.00 | 8.70 | 9.20 | 8.95 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 39 | 3.38 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 25.50 | 8.20 | 8.75 | 8.48 | 8.52 | 0.00 | 0.00% | 0.33 | 0 | 30 | 3.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 26.00 | 7.70 | 8.20 | 7.95 | 7.18 | 0.00 | 0.00% | 0.31 | 0 | 51 | 3.05 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 26.50 | 7.20 | 7.35 | 7.28 | 7.30 | -1.20 | -14.12% | 0.27 | 2 | 159 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 27.00 | 6.70 | 6.80 | 6.75 | 6.95 | 0.00 | 0.00% | 0.25 | 0 | 145 | 1.74 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:50 PM EST |
| 27.50 | 6.20 | 6.35 | 6.28 | 6.25 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 28.00 | 5.70 | 5.85 | 5.78 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 170 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 28.50 | 5.20 | 5.60 | 5.40 | 5.49 | 0.00 | 0.00% | 0.19 | 0 | 26 | 2.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 29.00 | 4.75 | 4.90 | 4.83 | 4.80 | +0.72 | +17.65% | 0.17 | 2 | 51 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 29.50 | 4.25 | 4.35 | 4.30 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 184 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 30.00 | 3.75 | 3.85 | 3.80 | 3.66 | +0.74 | +25.35% | 0.13 | 1 | 343 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 30.50 | 3.25 | 3.65 | 3.45 | 3.37 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.92 | 0.99 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 31.00 | 2.72 | 2.82 | 2.77 | 2.90 | +0.60 | +26.09% | 0.09 | 1 | 60 | 0.77 | 0.98 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 31.50 | 2.27 | 2.43 | 2.35 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.68 | 0.95 | 0.07 | -0.03 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 32.00 | 1.79 | 1.85 | 1.82 | 1.91 | +0.46 | +31.73% | 0.06 | 15 | 302 | 0.56 | 0.91 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 32.50 | 1.34 | 1.39 | 1.37 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.52 | 0.85 | 0.18 | -0.09 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 33.00 | 0.93 | 0.98 | 0.96 | 0.97 | +0.27 | +38.58% | 0.03 | 164 | 1,457 | 0.50 | 0.75 | 0.26 | -0.11 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 33.50 | 0.60 | 0.64 | 0.62 | 0.61 | +0.18 | +41.86% | 0.02 | 345 | 967 | 0.48 | 0.61 | 0.32 | -0.12 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 34.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.11 | +42.31% | 0.01 | 390 | 1,100 | 0.48 | 0.45 | 0.32 | -0.12 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 34.50 | 0.20 | 0.22 | 0.21 | 0.20 | +0.04 | +25.00% | 0.01 | 1,603 | 1,554 | 0.49 | 0.30 | 0.28 | -0.11 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 35.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 647 | 833 | 0.49 | 0.19 | 0.21 | -0.09 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 35.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 416 | 3,775 | 0.52 | 0.12 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 36.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 141 | 3,635 | 0.55 | 0.07 | 0.09 | -0.04 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 860 | 0.57 | 0.04 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 37.00 | 0.01 | 0.21 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 741 | 0.93 | 0.01 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.30 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.94 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 38.50 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 39.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 39.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 257 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 40.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 41.50 | 0.00 | 0.43 | 0.22 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 16 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST | |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.22 | -91.67% | 0.00 | 3 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 6 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 45.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 46.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 46.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 47.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 12 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 115 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.31 | +0.22 | +244.45% | 0.00 | 3 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.28 | -93.34% | 0.00 | 18 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 10 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 23.50 | 0.00 | 0.21 | 0.11 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 24.50 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 117 | 4.01 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 27.50 | 0.00 | 0.34 | 0.17 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,062 | 2.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 29.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 860 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | -0.01 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 213 | 0.75 | -0.02 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 31.50 | 0.00 | 0.18 | 0.09 | 0.03 | -0.06 | -66.67% | 0.00 | 11 | 195 | 0.64 | -0.05 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 32.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 86 | 310 | 0.65 | -0.09 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 32.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 15 | 527 | 0.50 | -0.15 | 0.18 | -0.09 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 33.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.10 | -35.72% | 0.01 | 98 | 549 | 0.48 | -0.25 | 0.26 | -0.11 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 33.50 | 0.33 | 0.36 | 0.35 | 0.39 | -0.58 | -59.80% | 0.01 | 112 | 427 | 0.48 | -0.39 | 0.32 | -0.12 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 34.00 | 0.58 | 0.62 | 0.60 | 0.69 | -0.33 | -32.36% | 0.02 | 40 | 386 | 0.48 | -0.55 | 0.32 | -0.12 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 34.50 | 0.92 | 0.96 | 0.94 | 0.95 | -0.43 | -31.16% | 0.03 | 28 | 217 | 0.48 | -0.70 | 0.28 | -0.11 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 35.00 | 1.31 | 1.37 | 1.34 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 187 | 0.49 | -0.81 | 0.21 | -0.09 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 35.50 | 1.76 | 1.83 | 1.80 | 1.79 | -0.47 | -20.80% | 0.05 | 7 | 206 | 0.51 | -0.88 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 36.00 | 2.25 | 2.30 | 2.28 | 2.35 | -0.41 | -14.86% | 0.06 | 1 | 173 | 0.52 | -0.93 | 0.09 | -0.04 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 36.50 | 2.73 | 2.91 | 2.82 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.10 | -0.96 | 0.06 | -0.02 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 37.00 | 3.20 | 3.30 | 3.25 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.07 | -0.99 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 37.50 | 3.70 | 3.80 | 3.75 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.96 | -1.00 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 38.00 | 4.20 | 4.30 | 4.25 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 194 | 1.05 | -1.00 | 0.01 | 0.00 | 9/24/2025 | 10/8/2025 2:58:50 PM EST |
| 38.50 | 4.70 | 4.90 | 4.80 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:50 PM EST |
| 39.00 | 5.20 | 5.30 | 5.25 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.67 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 39.50 | 5.70 | 5.95 | 5.83 | 6.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 40.00 | 6.20 | 6.30 | 6.25 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.87 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 40.50 | 6.70 | 6.80 | 6.75 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 41.00 | 7.20 | 7.65 | 7.43 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 41.50 | 7.70 | 7.80 | 7.75 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 42.00 | 8.20 | 9.25 | 8.73 | % | 0.21 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 42.50 | 8.70 | 9.05 | 8.88 | 9.75 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.42 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 43.00 | 9.20 | 9.55 | 9.38 | 10.25 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.87 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 43.50 | 9.70 | 10.70 | 10.20 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 44.00 | 10.20 | 10.95 | 10.58 | 11.15 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 44.50 | 10.70 | 12.55 | 11.63 | 11.65 | 0.00 | 0.00% | 0.26 | 0 | 6 | 4.89 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 45.00 | 11.20 | 13.00 | 12.10 | 12.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 4.99 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 45.50 | 11.70 | 13.65 | 12.68 | 12.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 46.00 | 12.20 | 14.05 | 13.13 | 12.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 46.50 | 12.70 | 14.40 | 13.55 | 12.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 47.00 | 13.20 | 15.05 | 14.13 | 12.54 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.38 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 47.50 | 13.70 | 15.55 | 14.63 | % | 0.31 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 48.00 | 14.20 | 16.05 | 15.13 | % | 0.32 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 50.00 | 16.20 | 18.00 | 17.10 | 16.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 53.00 | 19.20 | 21.00 | 20.10 | 19.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |