Options Chain for CENTENE CORP DEL COM (CNC) - $33.19 as of 10/29/2025 3:04:08 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 | 20.00 | 24.80 | 22.40 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 19.00 | 16.40 | 19.80 | 18.10 | % | 0.95 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 20.00 | 15.40 | 18.70 | 17.05 | 16.50 | +3.18 | +23.88% | 0.85 | 2 | 3 | 8.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 21.00 | 14.40 | 17.70 | 16.05 | 12.22 | 0.00 | 0.00% | 0.76 | 0 | 1 | 7.72 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 22.00 | 13.40 | 16.70 | 15.05 | 11.32 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 23.00 | 12.40 | 15.70 | 14.05 | % | 0.61 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 23.50 | 11.90 | 15.20 | 13.55 | 9.78 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 24.00 | 11.40 | 14.70 | 13.05 | 9.38 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 24.50 | 10.90 | 14.20 | 12.55 | 8.48 | 0.00 | 0.00% | 0.51 | 0 | 2 | 6.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 12.20 | 13.60 | 12.90 | 11.70 | +3.20 | +37.65% | 0.52 | 34 | 48 | 3.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 25.50 | 9.90 | 13.20 | 11.55 | 10.49 | +2.75 | +35.53% | 0.45 | 1 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 26.00 | 9.70 | 12.30 | 11.00 | 7.33 | 0.00 | 0.00% | 0.42 | 0 | 6 | 4.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 26.50 | 9.30 | 11.80 | 10.55 | 7.31 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 27.00 | 9.00 | 11.30 | 10.15 | 9.10 | +2.72 | +42.64% | 0.38 | 16 | 27 | 4.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 27.50 | 8.30 | 10.80 | 9.55 | % | 0.35 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 28.00 | 8.30 | 10.30 | 9.30 | 8.92 | +3.92 | +78.40% | 0.33 | 18 | 30 | 4.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 28.50 | 7.30 | 9.80 | 8.55 | % | 0.30 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 29.00 | 7.20 | 9.60 | 8.40 | 8.03 | +2.27 | +39.41% | 0.29 | 1 | 131 | 4.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 29.50 | 6.30 | 8.80 | 7.55 | % | 0.26 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 30.00 | 6.20 | 8.50 | 7.35 | 7.09 | +3.09 | +77.25% | 0.24 | 36 | 150 | 3.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 30.50 | 5.30 | 8.30 | 6.80 | % | 0.22 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 31.00 | 5.00 | 7.60 | 6.30 | 5.00 | +1.80 | +56.25% | 0.20 | 2 | 154 | 3.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 31.50 | 4.80 | 7.10 | 5.95 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 11 | 3.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 32.00 | 4.60 | 6.40 | 5.50 | 5.30 | +2.70 | +103.85% | 0.17 | 3 | 103 | 3.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 32.50 | 2.95 | 5.90 | 4.43 | 4.41 | +1.86 | +72.95% | 0.14 | 4 | 18 | 2.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 33.00 | 4.30 | 4.80 | 4.55 | 4.37 | +2.38 | +119.60% | 0.14 | 1,185 | 1,799 | 1.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 33.50 | 3.80 | 5.20 | 4.50 | 4.00 | +2.27 | +131.22% | 0.13 | 1,547 | 1,971 | 1.22 | 0.99 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 34.00 | 3.30 | 3.60 | 3.45 | 3.40 | +1.89 | +125.17% | 0.10 | 1,696 | 1,945 | 1.27 | 0.98 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 34.50 | 2.05 | 4.10 | 3.08 | 2.50 | +1.14 | +83.83% | 0.09 | 165 | 1,855 | 0.98 | 0.96 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 2.20 | 2.65 | 2.43 | 2.57 | +1.37 | +114.17% | 0.07 | 536 | 1,515 | 0.57 | 0.92 | 0.08 | -0.06 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 35.50 | 1.90 | 2.60 | 2.25 | 1.95 | +0.95 | +95.00% | 0.06 | 97 | 1,324 | 1.33 | 0.87 | 0.12 | -0.09 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 36.00 | 1.55 | 1.95 | 1.75 | 1.65 | +0.73 | +79.35% | 0.05 | 621 | 1,078 | 0.86 | 0.79 | 0.16 | -0.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 36.50 | 1.15 | 1.50 | 1.33 | 1.38 | +0.58 | +72.50% | 0.04 | 546 | 539 | 0.73 | 0.70 | 0.19 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 37.00 | 0.85 | 1.20 | 1.03 | 0.95 | +0.23 | +31.95% | 0.03 | 515 | 808 | 0.77 | 0.59 | 0.21 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 37.50 | 0.35 | 0.80 | 0.58 | 0.75 | +0.15 | +25.00% | 0.02 | 524 | 299 | 0.57 | 0.49 | 0.22 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 38.00 | 0.45 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 1,057 | 4,029 | 0.64 | 0.38 | 0.20 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | 0.37 | -0.09 | -19.57% | 0.01 | 91 | 816 | 0.74 | 0.30 | 0.18 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 39.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 367 | 2,060 | 0.69 | 0.22 | 0.15 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 39.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.17 | -53.13% | 0.00 | 99 | 499 | 0.73 | 0.17 | 0.12 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.12 | -44.45% | 0.00 | 314 | 1,839 | 0.71 | 0.12 | 0.10 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.31 | -83.79% | 0.00 | 24 | 217 | 0.80 | 0.08 | 0.07 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 135 | 630 | 0.89 | 0.05 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.15 | -83.34% | 0.00 | 24 | 104 | 1.09 | 0.03 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.32 | -80.00% | 0.01 | 70 | 211 | 1.36 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 189 | 0.99 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.01 | 32 | 192 | 1.99 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 43.50 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 219 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 44.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 113 | 432 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 117 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 1.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1,485 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.44 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 238 | 2.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 283 | 563 | 2.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 80 | 1,600 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 18 | 240 | 2.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 66 | 601 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 115 | 757 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 27 | 291 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 64 | 2,015 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 54 | 225 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.42 | -89.37% | 0.00 | 107 | 3,224 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.55 | -98.22% | 0.00 | 76 | 487 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.65 | -98.49% | 0.00 | 365 | 3,361 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.83 | -97.65% | 0.00 | 139 | 394 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.90 | -97.83% | 0.00 | 332 | 1,180 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.02 | -1.05 | -98.14% | 0.00 | 150 | 594 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | -1.27 | -98.45% | 0.00 | 747 | 2,046 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.09 | -1.46 | -94.20% | 0.00 | 1,148 | 11,761 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.13 | -1.72 | -92.98% | 0.00 | 1,409 | 2,121 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 33.50 | 0.05 | 0.10 | 0.08 | 0.07 | -1.97 | -96.57% | 0.00 | 2,651 | 4,095 | 0.99 | -0.01 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.09 | -2.06 | -95.82% | 0.00 | 1,501 | 9,832 | 0.88 | -0.02 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 34.50 | 0.05 | 0.25 | 0.15 | 0.15 | -2.55 | -94.45% | 0.00 | 110 | 539 | 0.90 | -0.04 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -2.83 | -95.94% | 0.00 | 499 | 886 | 0.78 | -0.08 | 0.08 | -0.06 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.70 | 0.35 | 0.20 | -3.10 | -93.94% | 0.01 | 139 | 137 | 1.04 | -0.13 | 0.12 | -0.09 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.25 | -3.45 | -93.25% | 0.01 | 265 | 282 | 0.59 | -0.21 | 0.16 | -0.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 36.50 | 0.15 | 1.00 | 0.58 | 1.00 | -3.00 | -75.00% | 0.02 | 94 | 232 | 0.88 | -0.30 | 0.19 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 37.00 | 0.50 | 0.65 | 0.58 | 0.50 | -3.90 | -88.64% | 0.02 | 208 | 1,080 | 0.46 | -0.41 | 0.21 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 37.50 | 0.60 | 1.65 | 1.13 | 1.20 | -3.50 | -74.47% | 0.03 | 27 | 41 | 0.96 | -0.51 | 0.22 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 38.00 | 0.80 | 1.20 | 1.00 | 1.00 | -4.09 | -80.36% | 0.03 | 272 | 582 | 0.56 | -0.62 | 0.20 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 38.50 | 1.25 | 1.90 | 1.58 | 1.75 | -2.85 | -61.96% | 0.04 | 60 | 35 | 0.79 | -0.70 | 0.18 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 39.00 | 1.50 | 2.35 | 1.93 | 2.50 | -3.48 | -58.20% | 0.05 | 10 | 46 | 1.26 | -0.78 | 0.15 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 39.50 | 1.95 | 2.95 | 2.45 | 2.40 | % | 0.06 | 2 | 0 | 1.51 | -0.83 | 0.12 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 40.00 | 2.50 | 3.30 | 2.90 | 2.65 | -4.45 | -62.68% | 0.07 | 5 | 245 | 1.50 | -0.88 | 0.10 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 40.50 | 2.80 | 4.60 | 3.70 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.43 | -0.92 | 0.07 | -0.07 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 41.00 | 2.50 | 4.80 | 3.65 | 5.04 | -2.91 | -36.61% | 0.09 | 1 | 82 | 2.57 | -0.95 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 41.50 | 3.20 | 5.60 | 4.40 | % | 0.11 | 0 | 0 | 2.71 | -0.97 | 0.03 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 42.00 | 3.50 | 6.00 | 4.75 | 6.01 | -2.89 | -32.48% | 0.11 | 1 | 38 | 2.74 | -0.98 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 42.50 | 3.80 | 7.10 | 5.45 | % | 0.13 | 0 | 0 | 3.46 | -0.99 | 0.01 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 43.00 | 4.70 | 7.30 | 6.00 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.29 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 10/29/2025 4:00:03 PM EST |
| 43.50 | 5.70 | 7.80 | 6.75 | % | 0.16 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 44.00 | 5.70 | 8.30 | 7.00 | % | 0.16 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 44.50 | 6.20 | 8.80 | 7.50 | % | 0.17 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 45.00 | 6.70 | 9.30 | 8.00 | % | 0.18 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 45.50 | 7.20 | 9.80 | 8.50 | % | 0.19 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 46.00 | 7.50 | 10.30 | 8.90 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 20 | 3.97 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 46.50 | 8.20 | 10.80 | 9.50 | % | 0.20 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 47.00 | 8.30 | 11.60 | 9.95 | % | 0.21 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 48.00 | 9.30 | 12.60 | 10.95 | % | 0.23 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 49.00 | 10.30 | 13.60 | 11.95 | % | 0.24 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 50.00 | 11.30 | 14.60 | 12.95 | 11.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:03 PM EST |