Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $47.11 as of 5/22/2026 10:49:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.75 | 14.10 | 12.93 | % | 0.65 | 0 | 0 | EST | |||||||
| 21.00 | 10.75 | 13.10 | 11.93 | % | 0.57 | 0 | 0 | EST | |||||||
| 22.00 | 10.05 | 12.00 | 11.03 | % | 0.50 | 0 | 0 | EST | |||||||
| 23.00 | 9.20 | 10.65 | 9.93 | % | 0.43 | 0 | 0 | EST | |||||||
| 24.00 | 8.20 | 9.65 | 8.93 | % | 0.37 | 0 | 0 | EST | |||||||
| 25.00 | 7.20 | 8.65 | 7.93 | % | 0.32 | 0 | 0 | EST | |||||||
| 25.00 | 20.25 | 24.15 | 22.20 | % | 0.89 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 26.00 | 6.20 | 7.65 | 6.93 | % | 0.27 | 0 | 0 | EST | |||||||
| 27.00 | 5.20 | 6.65 | 5.93 | % | 0.22 | 0 | 5 | EST | |||||||
| 28.00 | 4.35 | 5.50 | 4.93 | % | 0.18 | 0 | 0 | EST | |||||||
| 29.00 | 3.40 | 4.50 | 3.95 | % | 0.14 | 0 | 0 | EST | |||||||
| 30.00 | 15.75 | 19.15 | 17.45 | % | 0.58 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 30.00 | 2.40 | 3.50 | 2.95 | % | 0.10 | 0 | 0 | EST | |||||||
| 31.00 | 1.75 | 2.70 | 2.23 | % | 0.07 | 0 | 2 | EST | |||||||
| 32.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 5 | EST | |||||||
| 33.00 | 13.05 | 16.15 | 14.60 | % | 0.44 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 33.00 | 0.35 | 1.06 | 0.71 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5/15/2026 | EST | ||||
| 34.00 | 12.10 | 15.00 | 13.55 | % | 0.40 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 34.00 | 0.08 | 0.75 | 0.42 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5/13/2026 | EST | ||||
| 35.00 | 10.95 | 13.70 | 12.33 | % | 0.35 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 5/20/2026 | EST | ||||
| 36.00 | 9.25 | 13.15 | 11.20 | % | 0.31 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.17 | -0.13 | -43.34% | 0.01 | 1 | 26 | 5/22/2026 | EST | ||||
| 37.00 | 8.90 | 12.15 | 10.53 | % | 0.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5/12/2026 | EST | ||||
| 38.00 | 7.95 | 11.15 | 9.55 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5/18/2026 | EST | ||||
| 39.00 | 7.35 | 9.80 | 8.58 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5/12/2026 | EST | ||||
| 40.00 | 6.80 | 8.00 | 7.40 | 7.35 | +0.45 | +6.53% | 0.18 | 251 | 433 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 40.50 | 5.70 | 8.85 | 7.28 | 6.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:10 PM EST |
| 41.00 | 5.45 | 7.75 | 6.60 | 4.78 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.89 | 0.99 | 0.01 | -0.01 | 4/20/2026 | 5/22/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 41.50 | 3.80 | 7.90 | 5.85 | % | 0.14 | 0 | 0 | 1.81 | 0.99 | 0.01 | -0.01 | 5/22/2026 4:00:10 PM EST | |||
| 42.00 | 4.00 | 6.75 | 5.38 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.73 | 0.98 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.50 | 4.05 | 6.25 | 5.15 | % | 0.12 | 0 | 0 | 1.39 | 0.97 | 0.02 | -0.02 | 5/22/2026 4:00:10 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 43.00 | 3.45 | 5.70 | 4.58 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.27 | 0.95 | 0.04 | -0.03 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 43.50 | 3.30 | 5.10 | 4.20 | 3.69 | -1.13 | -23.45% | 0.10 | 2 | 2 | 1.33 | 0.93 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 3.30 | 4.00 | 3.65 | 3.50 | +0.15 | +4.48% | 0.08 | 73 | 375 | 0.48 | 0.90 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5/11/2026 | EST | ||||
| 44.50 | 2.20 | 4.15 | 3.18 | 2.79 | -1.04 | -27.16% | 0.07 | 2 | 4 | 0.99 | 0.86 | 0.08 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 2.11 | 2.94 | 2.53 | 2.70 | +0.40 | +17.40% | 0.06 | 2 | 244 | 0.61 | 0.81 | 0.10 | -0.06 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 45.50 | 1.97 | 2.20 | 2.09 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.20 | 0.76 | 0.12 | -0.07 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 46.00 | 1.68 | 1.85 | 1.77 | 1.90 | -0.10 | -5.00% | 0.04 | 14 | 478 | 0.39 | 0.70 | 0.13 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 46.50 | 1.28 | 1.54 | 1.41 | 1.42 | -1.88 | -56.97% | 0.03 | 18 | 64 | 0.40 | 0.63 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 47.00 | 1.15 | 1.24 | 1.20 | 1.19 | -0.11 | -8.47% | 0.03 | 144 | 353 | 0.40 | 0.55 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 47.50 | 0.89 | 1.00 | 0.95 | 0.93 | -0.17 | -15.46% | 0.02 | 300 | 172 | 0.40 | 0.48 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 48.00 | 0.69 | 0.79 | 0.74 | 0.75 | -0.05 | -6.25% | 0.02 | 1,090 | 275 | 0.40 | 0.40 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 48.50 | 0.52 | 0.60 | 0.56 | 0.59 | -0.08 | -11.94% | 0.01 | 126 | 263 | 0.40 | 0.33 | 0.14 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 49.00 | 0.38 | 0.46 | 0.42 | 0.45 | -0.05 | -10.00% | 0.01 | 223 | 1,833 | 0.40 | 0.27 | 0.13 | -0.06 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 49.50 | 0.30 | 0.35 | 0.33 | 0.30 | -0.06 | -16.67% | 0.01 | 424 | 258 | 0.41 | 0.21 | 0.11 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 50.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 1,086 | 25,556 | 0.42 | 0.16 | 0.09 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 51.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 236 | 2,817 | 0.42 | 0.08 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 52.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 48 | 355 | 0.44 | 0.04 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 53.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 45 | 3,425 | 0.42 | 0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 300 | 0.77 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:10 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 12 | EST | |||||||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | EST | |||||||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5/19/2026 | EST | ||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 5/15/2026 | EST | ||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | EST | |||||||
| 32.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 64 | EST | |||||||
| 33.00 | 0.25 | 1.19 | 0.72 | % | 0.02 | 0 | 5 | EST | |||||||
| 33.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.05 | -50.00% | 0.03 | 4 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 34.00 | 0.85 | 1.80 | 1.33 | % | 0.04 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 35.00 | 1.70 | 4.05 | 2.88 | 2.15 | +0.41 | +23.57% | 0.08 | 3 | 59 | 5/22/2026 | EST | ||||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 36.00 | 2.60 | 3.70 | 3.15 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 66 | 5/14/2026 | EST | ||||
| 36.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 37.00 | 3.55 | 4.65 | 4.10 | % | 0.11 | 0 | 2 | EST | |||||||
| 37.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 38.00 | 4.55 | 5.65 | 5.10 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 5/18/2026 | EST | ||||
| 38.00 | 0.01 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 39.00 | 5.40 | 6.80 | 6.10 | % | 0.16 | 0 | 0 | EST | |||||||
| 39.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 40.00 | 6.40 | 7.80 | 7.10 | 7.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5/13/2026 | EST | ||||
| 40.00 | 0.02 | 2.13 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:10 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 41.00 | 0.01 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 41.00 | 7.40 | 8.80 | 8.10 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5/8/2026 | EST | ||||
| 41.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.82 | -0.01 | 0.01 | -0.01 | 5/22/2026 4:00:10 PM EST | |||
| 42.00 | 8.40 | 9.80 | 9.10 | % | 0.22 | 0 | 0 | EST | |||||||
| 42.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.88 | -0.02 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | -0.03 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 43.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 47 | 151 | 0.39 | -0.05 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 43.00 | 9.40 | 10.80 | 10.10 | % | 0.23 | 0 | 0 | EST | |||||||
| 43.50 | 0.02 | 0.27 | 0.15 | 0.07 | +0.01 | +16.67% | 0.00 | 5 | 7 | 0.44 | -0.07 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 0.01 | 0.33 | 0.17 | 0.10 | +0.01 | +11.12% | 0.00 | 157 | 314 | 0.40 | -0.10 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 10.00 | 12.40 | 11.20 | % | 0.25 | 0 | 0 | EST | |||||||
| 44.50 | 0.14 | 0.23 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 23 | 36 | 0.40 | -0.14 | 0.08 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00% | 0.01 | 39 | 568 | 0.41 | -0.18 | 0.10 | -0.06 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 10.95 | 13.25 | 12.10 | % | 0.27 | 0 | 0 | EST | |||||||
| 45.50 | 0.30 | 0.42 | 0.36 | 0.37 | -0.08 | -17.78% | 0.01 | 29 | 186 | 0.39 | -0.24 | 0.12 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 46.00 | 0.47 | 0.55 | 0.51 | 0.50 | 0.00 | 0.00% | 0.01 | 440 | 424 | 0.40 | -0.30 | 0.13 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 46.50 | 0.64 | 0.75 | 0.70 | 0.67 | -0.12 | -15.19% | 0.02 | 130 | 114 | 0.40 | -0.37 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 47.00 | 0.85 | 0.98 | 0.92 | 0.87 | -0.08 | -8.43% | 0.02 | 355 | 794 | 0.40 | -0.45 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 47.50 | 1.09 | 1.24 | 1.17 | 1.11 | -0.03 | -2.64% | 0.02 | 10 | 349 | 0.40 | -0.52 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 48.00 | 1.36 | 1.55 | 1.46 | 1.42 | -0.05 | -3.41% | 0.03 | 41 | 672 | 0.40 | -0.60 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 48.50 | 1.70 | 1.88 | 1.79 | 1.75 | 0.00 | 0.00% | 0.04 | 11 | 22 | 0.40 | -0.67 | 0.14 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 49.00 | 2.08 | 2.24 | 2.16 | 2.02 | -0.05 | -2.42% | 0.04 | 13 | 91 | 0.39 | -0.73 | 0.13 | -0.06 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 49.50 | 1.96 | 2.64 | 2.30 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.26 | -0.79 | 0.11 | -0.05 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 50.00 | 2.66 | 3.60 | 3.13 | 2.90 | -0.15 | -4.92% | 0.06 | 253 | 566 | 0.72 | -0.84 | 0.09 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 51.00 | 3.40 | 4.55 | 3.98 | 4.20 | +1.88 | +81.04% | 0.08 | 5 | 50 | 0.82 | -0.92 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 52.00 | 4.10 | 6.20 | 5.15 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.21 | -0.96 | 0.03 | -0.02 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 53.00 | 5.10 | 7.40 | 6.25 | % | 0.12 | 0 | 0 | 1.41 | -0.98 | 0.02 | -0.01 | 5/22/2026 4:00:10 PM EST | |||
| 54.00 | 6.15 | 8.15 | 7.15 | 3.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 6.75 | 9.45 | 8.10 | % | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 56.00 | 7.20 | 10.10 | 8.65 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 57.00 | 9.05 | 11.10 | 10.08 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 58.00 | 9.50 | 12.30 | 10.90 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 59.00 | 10.20 | 13.10 | 11.65 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 60.00 | 11.55 | 14.35 | 12.95 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 61.00 | 12.00 | 15.10 | 13.55 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 62.00 | 13.70 | 16.45 | 15.08 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 63.00 | 13.65 | 17.80 | 15.73 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 65.00 | 16.75 | 19.75 | 18.25 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST |