Options Chain for BARRICK MNG CORP COM SHS (B) - $42.27 as of 3/16/2026 7:07:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 38.60 | 42.15 | 40.38 | 47.37 | 0.00 | 0.00% | 13.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 5.00 | 36.65 | 40.15 | 38.40 | 44.75 | 0.00 | 0.00% | 7.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 8.00 | 33.70 | 37.00 | 35.35 | 41.28 | 0.00 | 0.00% | 4.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 10.00 | 31.80 | 35.15 | 33.48 | 32.97 | -2.13 | -6.07% | 3.35 | 7 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 11.00 | 30.65 | 34.00 | 32.33 | 32.14 | -2.25 | -6.55% | 2.94 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 12.00 | 29.70 | 33.15 | 31.43 | 31.16 | -2.35 | -7.02% | 2.62 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 13.00 | 28.60 | 32.00 | 30.30 | 30.25 | -6.60 | -17.91% | 2.33 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 14.00 | 27.70 | 31.00 | 29.35 | 29.32 | -1.98 | -6.33% | 2.10 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 26.75 | 30.15 | 28.45 | 28.36 | -1.95 | -6.44% | 1.90 | 2 | 15 | 9.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 16.00 | 25.65 | 29.15 | 27.40 | 27.05 | -1.97 | -6.79% | 1.71 | 3 | 8 | 9.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.00 | 24.80 | 27.00 | 25.90 | 26.17 | -2.52 | -8.79% | 1.52 | 4 | 5 | 7.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 18.00 | 23.90 | 27.15 | 25.53 | 25.33 | -6.42 | -20.22% | 1.42 | 2 | 20 | 8.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.00 | 22.90 | 26.15 | 24.53 | 24.38 | -2.27 | -8.52% | 1.29 | 4 | 11 | 7.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 22.40 | 23.55 | 22.98 | 23.00 | +0.77 | +3.47% | 1.15 | 76 | 681 | 4.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 20.95 | 24.00 | 22.48 | 22.38 | +0.18 | +0.82% | 1.07 | 2 | 106 | 6.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 19.65 | 22.75 | 21.20 | 21.21 | -1.86 | -8.07% | 0.96 | 3 | 61 | 6.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 18.90 | 22.20 | 20.55 | 20.00 | -3.68 | -15.55% | 0.89 | 23 | 32 | 6.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 17.75 | 21.15 | 19.45 | 19.06 | -6.81 | -26.33% | 0.81 | 11 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 16.80 | 19.00 | 17.90 | 18.15 | +0.30 | +1.69% | 0.72 | 93 | 62 | 4.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 15.90 | 18.10 | 17.00 | 17.27 | -2.63 | -13.22% | 0.65 | 95 | 15 | 4.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 15.00 | 17.35 | 16.18 | 16.28 | -0.02 | -0.13% | 0.60 | 2 | 17 | 4.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 14.20 | 16.40 | 15.30 | 14.85 | -0.46 | -3.01% | 0.55 | 8 | 22 | 4.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 13.10 | 14.70 | 13.90 | 15.43 | 0.00 | 0.00% | 0.48 | 0 | 49 | 3.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 12.55 | 13.20 | 12.88 | 12.61 | -0.24 | -1.87% | 0.43 | 3 | 342 | 1.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 11.55 | 12.15 | 11.85 | 11.60 | -2.00 | -14.71% | 0.38 | 2 | 47 | 1.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 10.40 | 11.25 | 10.83 | 10.84 | -1.89 | -14.85% | 0.34 | 3 | 72 | 1.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 33.00 | 9.55 | 10.40 | 9.98 | 9.96 | -1.39 | -12.25% | 0.30 | 22 | 74 | 2.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 34.00 | 8.10 | 9.60 | 8.85 | 10.37 | 0.00 | 0.00% | 0.26 | 0 | 325 | 2.09 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 7.25 | 8.20 | 7.73 | 7.67 | +0.02 | +0.27% | 0.22 | 20 | 545 | 1.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 36.00 | 6.15 | 7.60 | 6.88 | 6.98 | 0.00 | 0.00% | 0.19 | 0 | 264 | 1.72 | 1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 37.00 | 5.15 | 6.95 | 6.05 | 5.75 | -4.26 | -42.56% | 0.16 | 3 | 45 | 1.84 | 0.99 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 38.00 | 4.60 | 5.25 | 4.93 | 5.00 | -2.15 | -30.07% | 0.13 | 2 | 56 | 1.00 | 0.95 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 39.00 | 3.25 | 4.95 | 4.10 | 4.00 | +0.25 | +6.67% | 0.11 | 5 | 88 | 1.43 | 0.90 | 0.05 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 39.50 | 2.83 | 4.40 | 3.62 | 4.17 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.30 | 0.88 | 0.06 | -0.07 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 2.79 | 3.55 | 3.17 | 3.20 | +0.35 | +12.29% | 0.08 | 58 | 702 | 0.94 | 0.84 | 0.08 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 40.50 | 2.25 | 2.98 | 2.62 | 2.77 | -1.88 | -40.43% | 0.06 | 1 | 1 | 0.80 | 0.81 | 0.09 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 41.00 | 2.37 | 2.62 | 2.50 | 2.27 | +0.14 | +6.58% | 0.06 | 17 | 97 | 0.80 | 0.76 | 0.11 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 41.50 | 1.99 | 2.21 | 2.10 | 1.55 | -0.27 | -14.84% | 0.05 | 2 | 2 | 0.75 | 0.70 | 0.12 | -0.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 42.00 | 1.63 | 1.81 | 1.72 | 1.40 | -0.15 | -9.68% | 0.04 | 377 | 1,501 | 0.70 | 0.64 | 0.13 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 1.33 | 1.49 | 1.41 | 1.20 | +0.02 | +1.70% | 0.03 | 96 | 25 | 0.69 | 0.56 | 0.14 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 43.00 | 1.03 | 1.19 | 1.11 | 1.04 | -0.07 | -6.31% | 0.03 | 197 | 1,334 | 0.66 | 0.49 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 43.50 | 0.80 | 0.95 | 0.88 | 0.77 | -0.57 | -42.54% | 0.02 | 64 | 6 | 0.65 | 0.42 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 44.00 | 0.64 | 0.74 | 0.69 | 0.73 | +0.07 | +10.61% | 0.02 | 572 | 17,989 | 0.65 | 0.35 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 44.50 | 0.44 | 0.55 | 0.50 | 0.50 | -0.11 | -18.04% | 0.01 | 271 | 49 | 0.62 | 0.28 | 0.13 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 0.35 | 0.41 | 0.38 | 0.35 | -0.09 | -20.46% | 0.01 | 1,185 | 13,417 | 0.63 | 0.23 | 0.12 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 45.50 | 0.09 | 0.33 | 0.21 | 0.28 | -0.22 | -44.00% | 0.00 | 238 | 169 | 0.55 | 0.18 | 0.10 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 46.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1,270 | 9,860 | 0.62 | 0.14 | 0.09 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 46.50 | 0.00 | 0.18 | 0.09 | 0.13 | -0.09 | -40.91% | 0.00 | 233 | 133 | 0.64 | 0.10 | 0.07 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 47.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 599 | 3,179 | 0.60 | 0.08 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 0.06 | 0.11 | 0.09 | 0.06 | -0.11 | -64.71% | 0.00 | 51 | 423 | 0.64 | 0.06 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 48.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 281 | 3,130 | 0.61 | 0.05 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 48.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 21 | 1,487 | 0.66 | 0.03 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 49.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 139 | 1,158 | 0.61 | 0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 49.50 | 0.01 | 0.08 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 35 | 107 | 0.71 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 637 | 20,440 | 0.66 | 0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 132 | 1,704 | 0.75 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 3,997 | 1.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.04 | -40.00% | 0.00 | 35 | 418 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 488 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 376 | 14,035 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 6,936 | 1.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,095 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 996 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 1.94 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/16/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.27 | -96.43% | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 1.34 | 0.67 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 2,773 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,398 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 38 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,936 | 3.12 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,831 | 5.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,940 | 4.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 1.93 | 0.97 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 964 | 6.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,400 | 4.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,267 | 2.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,200 | 5.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 752 | 2.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,848 | 1.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,393 | 1.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,746 | 1.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,737 | 2.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,556 | 2.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 823 | 2.24 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 702 | 1.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,117 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 2,205 | 1.04 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.08 | -0.02 | -20.00% | 0.00 | 42 | 949 | 1.13 | -0.01 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 38.00 | 0.05 | 0.17 | 0.11 | 0.07 | -0.12 | -63.16% | 0.00 | 31 | 1,794 | 0.78 | -0.05 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 39.00 | 0.04 | 0.24 | 0.14 | 0.17 | -0.15 | -46.88% | 0.00 | 25 | 3,922 | 0.65 | -0.10 | 0.05 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 39.50 | 0.10 | 0.31 | 0.21 | 0.17 | -0.16 | -48.49% | 0.01 | 17 | 2 | 0.69 | -0.12 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.14 | 0.28 | 0.21 | 0.23 | -0.23 | -50.00% | 0.01 | 132 | 6,156 | 0.62 | -0.16 | 0.08 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 40.50 | 0.22 | 0.36 | 0.29 | 0.29 | -0.31 | -51.67% | 0.01 | 34 | 246 | 0.62 | -0.19 | 0.09 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 41.00 | 0.31 | 0.47 | 0.39 | 0.44 | -0.31 | -41.34% | 0.01 | 167 | 2,099 | 0.61 | -0.24 | 0.11 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 41.50 | 0.44 | 0.61 | 0.53 | 0.59 | -0.38 | -39.18% | 0.01 | 81 | 73 | 0.60 | -0.30 | 0.12 | -0.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 42.00 | 0.59 | 0.76 | 0.68 | 0.76 | -0.43 | -36.14% | 0.02 | 280 | 2,744 | 0.59 | -0.36 | 0.13 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 0.81 | 0.95 | 0.88 | 0.98 | -0.51 | -34.23% | 0.02 | 112 | 112 | 0.59 | -0.44 | 0.14 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 43.00 | 1.01 | 1.23 | 1.12 | 1.24 | -0.56 | -31.12% | 0.03 | 126 | 2,154 | 0.58 | -0.51 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 43.50 | 1.28 | 1.49 | 1.39 | 1.44 | -0.56 | -28.00% | 0.03 | 3 | 119 | 0.57 | -0.58 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 44.00 | 1.56 | 1.78 | 1.67 | 1.80 | -0.63 | -25.93% | 0.04 | 114 | 4,458 | 0.55 | -0.65 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 44.50 | 1.89 | 2.10 | 2.00 | 1.94 | -0.79 | -28.94% | 0.04 | 35 | 92 | 0.52 | -0.72 | 0.13 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 2.25 | 2.44 | 2.35 | 2.63 | -0.53 | -16.78% | 0.05 | 125 | 3,588 | 0.49 | -0.77 | 0.12 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 45.50 | 2.64 | 3.35 | 3.00 | 3.14 | +1.18 | +60.21% | 0.07 | 36 | 411 | 0.64 | -0.82 | 0.10 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 46.00 | 3.05 | 3.60 | 3.33 | 3.42 | -0.14 | -3.94% | 0.07 | 70 | 3,682 | 0.54 | -0.86 | 0.09 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 46.50 | 3.45 | 4.30 | 3.88 | 3.95 | -0.45 | -10.23% | 0.08 | 3 | 124 | 0.58 | -0.90 | 0.07 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 47.00 | 3.95 | 4.50 | 4.23 | 4.37 | -0.23 | -5.00% | 0.09 | 21 | 1,332 | 0.98 | -0.92 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 4.35 | 5.45 | 4.90 | 4.97 | +0.16 | +3.33% | 0.10 | 1 | 137 | 1.38 | -0.94 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 48.00 | 4.85 | 5.90 | 5.38 | 5.42 | -0.58 | -9.67% | 0.11 | 4 | 997 | 1.42 | -0.95 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 48.50 | 5.15 | 6.45 | 5.80 | 5.79 | +1.80 | +45.12% | 0.12 | 1 | 34 | 1.52 | -0.97 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 49.00 | 5.80 | 6.75 | 6.28 | 6.35 | +0.05 | +0.80% | 0.13 | 6 | 440 | 1.44 | -0.97 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 49.50 | 6.20 | 7.20 | 6.70 | 6.80 | +0.70 | +11.48% | 0.14 | 1 | 11 | 1.47 | -0.98 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 6.85 | 7.70 | 7.28 | 7.40 | +0.02 | +0.28% | 0.15 | 84 | 5,855 | 1.53 | -0.98 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 51.00 | 7.85 | 8.90 | 8.38 | 8.55 | +2.33 | +37.46% | 0.16 | 5 | 54 | 1.82 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 52.00 | 8.30 | 9.90 | 9.10 | 5.56 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.94 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 53.00 | 9.25 | 11.10 | 10.18 | 8.68 | 0.00 | 0.00% | 0.19 | 0 | 18 | 2.21 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 54.00 | 10.30 | 12.10 | 11.20 | 9.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 11.40 | 13.10 | 12.25 | 12.50 | +1.58 | +14.47% | 0.22 | 10 | 48 | 2.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 56.00 | 12.30 | 14.10 | 13.20 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 60.00 | 16.45 | 18.60 | 17.53 | 13.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 21.45 | 23.60 | 22.53 | 19.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 26.25 | 29.10 | 27.68 | 17.56 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 31.05 | 34.05 | 32.55 | % | 0.43 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |