Options Chain for CENTENE CORP DEL COM (CNC) - $26.76 as of 7/25/2025 12:33:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.10 | 9.70 | 8.90 | % | 0.47 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 20.00 | 8.00 | 8.20 | 8.10 | 8.36 | +1.50 | +21.87% | 0.40 | 74 | 318 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 6.10 | 7.90 | 7.00 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 21.50 | 6.10 | 8.10 | 7.10 | % | 0.33 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 22.00 | 5.80 | 6.30 | 6.05 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 22.50 | 4.50 | 6.60 | 5.55 | % | 0.25 | 0 | 0 | 2.26 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 23.00 | 5.00 | 5.20 | 5.10 | 5.20 | +0.96 | +22.65% | 0.22 | 7 | 6 | 1.14 | 0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 23.50 | 4.10 | 5.50 | 4.80 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.63 | 0.99 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 4.00 | 4.20 | 4.10 | 4.30 | +0.61 | +16.54% | 0.17 | 1 | 16 | 0.96 | 0.96 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 24.50 | 3.60 | 3.70 | 3.65 | 3.70 | +0.70 | +23.34% | 0.15 | 803 | 802 | 0.87 | 0.94 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 3.10 | 3.20 | 3.15 | 3.42 | +0.93 | +37.35% | 0.13 | 102 | 162 | 0.78 | 0.92 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.50 | 2.60 | 2.75 | 2.68 | 2.95 | +0.33 | +12.60% | 0.11 | 312 | 13 | 0.56 | 0.89 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.00 | 2.15 | 2.30 | 2.23 | 2.85 | +1.01 | +54.90% | 0.09 | 200 | 171 | 0.53 | 0.87 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.50 | 1.75 | 1.85 | 1.80 | 1.79 | +0.04 | +2.29% | 0.07 | 22 | 61 | 0.55 | 0.83 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 27.00 | 1.35 | 1.45 | 1.40 | 1.35 | -0.05 | -3.58% | 0.05 | 870 | 1,244 | 0.50 | 0.77 | 0.16 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 27.50 | 1.00 | 1.10 | 1.05 | 1.05 | -0.10 | -8.70% | 0.04 | 762 | 676 | 0.48 | 0.69 | 0.19 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 28.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.21 | -20.80% | 0.03 | 2,551 | 718 | 0.49 | 0.59 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 28.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.35 | -38.89% | 0.02 | 649 | 836 | 0.49 | 0.49 | 0.21 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.26 | -36.62% | 0.01 | 1,936 | 734 | 0.50 | 0.40 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 29.50 | 0.30 | 0.35 | 0.33 | 0.31 | -0.34 | -52.31% | 0.01 | 458 | 340 | 0.52 | 0.32 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.26 | -50.98% | 0.01 | 1,759 | 2,292 | 0.52 | 0.26 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.28 | -62.23% | 0.01 | 304 | 1,624 | 0.53 | 0.21 | 0.12 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.22 | -62.86% | 0.00 | 282 | 580 | 0.58 | 0.17 | 0.10 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 31.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.17 | -53.13% | 0.00 | 20 | 196 | 0.58 | 0.15 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.18 | -62.07% | 0.00 | 213 | 993 | 0.61 | 0.12 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 117 | 239 | 0.67 | 0.10 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 329 | 990 | 0.72 | 0.08 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 33.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 194 | 0.88 | 0.04 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 1,766 | 2,936 | 0.83 | 0.03 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 34.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.19 | 0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 125 | 881 | 0.89 | 0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 21 | 1.09 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 554 | 0.92 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 245 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 38.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.02 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 1,236 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 44.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4,814 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 46.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 48.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.86 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:04 AM EST |
| 51.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 53.00 | 0.00 | 1.30 | 0.65 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:04 AM EST |
| 57.00 | 0.00 | 1.30 | 0.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:04 AM EST |
| 58.00 | 0.00 | 1.20 | 0.60 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 59.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 61.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 62.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 63.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 66.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 16 | 183 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 26 | 68 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 405 | 129 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 225 | 250 | 1.00 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.24 | -80.00% | 0.00 | 338 | 486 | 0.92 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.26 | -78.79% | 0.01 | 204 | 28 | 1.14 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.44 | -88.00% | 0.00 | 444 | 5,522 | 0.77 | -0.04 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 24.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 82 | 877 | 0.74 | -0.06 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.63 | -86.31% | 0.01 | 459 | 5,167 | 0.66 | -0.08 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.82 | -94.26% | 0.00 | 437 | 220 | 0.58 | -0.11 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.90 | -81.82% | 0.01 | 268 | 1,467 | 0.57 | -0.13 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.50 | 0.20 | 0.30 | 0.25 | 0.25 | -1.05 | -80.77% | 0.01 | 466 | 406 | 0.53 | -0.17 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.40 | -1.20 | -75.00% | 0.01 | 2,236 | 666 | 0.52 | -0.23 | 0.16 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 27.50 | 0.45 | 0.55 | 0.50 | 0.50 | -1.25 | -71.43% | 0.02 | 1,007 | 854 | 0.52 | -0.31 | 0.19 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 28.00 | 0.70 | 0.80 | 0.75 | 0.80 | -1.42 | -63.97% | 0.03 | 917 | 292 | 0.52 | -0.41 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 28.50 | 0.95 | 1.05 | 1.00 | 1.02 | -1.28 | -55.66% | 0.04 | 57 | 139 | 0.53 | -0.51 | 0.21 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 29.00 | 1.35 | 1.40 | 1.38 | 1.41 | -1.43 | -50.36% | 0.05 | 124 | 246 | 0.51 | -0.60 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 29.50 | 1.70 | 1.80 | 1.75 | 1.35 | -1.80 | -57.15% | 0.06 | 31 | 451 | 0.47 | -0.68 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 2.10 | 2.25 | 2.18 | 2.24 | -1.51 | -40.27% | 0.07 | 230 | 568 | 0.56 | -0.74 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.50 | 2.55 | 2.70 | 2.63 | 2.25 | -0.25 | -10.00% | 0.09 | 8 | 260 | 0.51 | -0.79 | 0.12 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 3.00 | 3.20 | 3.10 | 3.18 | -1.42 | -30.87% | 0.10 | 11 | 2,109 | 0.64 | -0.83 | 0.10 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 31.50 | 3.30 | 3.90 | 3.60 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.71 | -0.85 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 3.90 | 4.10 | 4.00 | 4.00 | -1.10 | -21.57% | 0.12 | 52 | 155 | 0.78 | -0.88 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 32.50 | 4.40 | 4.60 | 4.50 | 4.30 | -1.38 | -24.30% | 0.14 | 4 | 102 | 0.84 | -0.90 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 33.00 | 4.90 | 5.10 | 5.00 | 4.86 | -1.17 | -19.41% | 0.15 | 2 | 292 | 1.02 | -0.92 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 33.50 | 4.90 | 5.60 | 5.25 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.69 | -0.96 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 34.00 | 5.90 | 6.10 | 6.00 | 6.93 | +0.70 | +11.24% | 0.18 | 3 | 248 | 0.87 | -0.97 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 34.50 | 5.50 | 7.30 | 6.40 | % | 0.19 | 0 | 0 | 1.91 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 6.90 | 7.10 | 7.00 | 7.60 | +0.13 | +1.74% | 0.20 | 1 | 107 | 0.98 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.50 | 6.10 | 8.80 | 7.45 | % | 0.21 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 36.00 | 7.10 | 8.80 | 7.95 | 5.58 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.57 | -0.99 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 36.50 | 7.80 | 9.40 | 8.60 | % | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 37.00 | 8.20 | 9.30 | 8.75 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 37.50 | 7.60 | 9.60 | 8.60 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 38.00 | 8.90 | 10.50 | 9.70 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.69 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:04 AM EST |
| 38.50 | 9.60 | 11.70 | 10.65 | % | 0.28 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 39.00 | 9.40 | 11.50 | 10.45 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 11.90 | 12.10 | 12.00 | 11.50 | -1.60 | -12.22% | 0.30 | 2 | 177 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 41.00 | 12.00 | 14.20 | 13.10 | 13.73 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 42.00 | 13.00 | 14.20 | 13.60 | 14.32 | 0.00 | 0.00% | 0.32 | 0 | 21 | 2.45 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 43.00 | 14.10 | 16.30 | 15.20 | 12.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.34 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 44.00 | 14.10 | 17.40 | 15.75 | 14.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 16.40 | 17.20 | 16.80 | 16.43 | 0.00 | 0.00% | 0.37 | 0 | 94 | 2.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 46.00 | 16.90 | 19.30 | 18.10 | 15.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.63 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 47.00 | 17.70 | 20.30 | 19.00 | 16.86 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.72 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 48.00 | 18.60 | 21.30 | 19.95 | 17.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 49.00 | 19.60 | 22.30 | 20.95 | 15.83 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.90 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 20.60 | 22.30 | 21.45 | 22.55 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.12 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 51.00 | 21.90 | 24.40 | 23.15 | 19.12 | 0.00 | 0.00% | 0.45 | 0 | 4 | 4.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:04 AM EST |
| 52.00 | 23.10 | 25.30 | 24.20 | 20.29 | 0.00 | 0.00% | 0.47 | 0 | 6 | 4.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:04 AM EST |
| 53.00 | 23.50 | 26.00 | 24.75 | 20.90 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:04 AM EST |
| 54.00 | 24.00 | 27.30 | 25.65 | 26.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 25.30 | 28.80 | 27.05 | 1.75 | 0.00 | 0.00% | 0.49 | 0 | 5 | 4.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 56.00 | 26.10 | 29.80 | 27.95 | % | 0.50 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 57.00 | 27.10 | 30.80 | 28.95 | % | 0.51 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 58.00 | 28.70 | 31.80 | 30.25 | % | 0.52 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 59.00 | 29.00 | 32.40 | 30.70 | % | 0.52 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 30.00 | 33.80 | 31.90 | % | 0.53 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 61.00 | 31.00 | 34.80 | 32.90 | % | 0.54 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 62.00 | 32.50 | 35.40 | 33.95 | % | 0.55 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 63.00 | 33.10 | 36.80 | 34.95 | % | 0.55 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 64.00 | 34.00 | 37.40 | 35.70 | % | 0.56 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 65.00 | 35.00 | 38.40 | 36.70 | 10.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:04 AM EST |
| 66.00 | 36.30 | 39.80 | 38.05 | % | 0.58 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 67.00 | 37.50 | 40.40 | 38.95 | % | 0.58 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 40.30 | 43.80 | 42.05 | % | 0.60 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 75.00 | 45.50 | 48.40 | 46.95 | % | 0.63 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 80.00 | 50.00 | 53.40 | 51.70 | % | 0.65 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |