Options Chain for GAMESTOP CORP NEW CL A (GME) - $21.70 as of 3/31/2025 4:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.05 | 19.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 4.00 | 18.05 | 18.80 | 18.00 | 0.00 | 0.00% | 0 | 1 | 8.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 5.00 | 17.00 | 17.80 | 20.51 | 0.00 | 0.00% | 0 | 8 | 7.53 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 6.00 | 16.00 | 16.70 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 7.00 | 15.00 | 15.70 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 8.00 | 14.00 | 14.70 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 9.00 | 13.00 | 13.80 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 10.00 | 11.95 | 12.80 | 15.35 | 0.00 | 0.00% | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 11.00 | 10.95 | 11.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 12.00 | 9.95 | 10.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 13.00 | 8.95 | 9.80 | 9.28 | 0.00 | 0.00% | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 14.00 | 7.95 | 8.70 | 10.95 | 0.00 | 0.00% | 0 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 15.00 | 6.90 | 7.85 | 6.11 | -1.18 | -16.19% | 12 | 37 | 2.51 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 15.50 | 6.45 | 7.35 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 16.00 | 6.10 | 6.80 | 5.25 | -0.70 | -11.77% | 13 | 17 | 2.52 | 0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 16.50 | 5.75 | 6.25 | 5.75 | +0.31 | +5.70% | 3 | 3 | 2.19 | 0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 17.00 | 5.05 | 5.75 | 4.00 | -7.65 | -65.67% | 2 | 0 | 1.86 | 0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 17.50 | 4.45 | 5.25 | 4.45 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.96 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 18.00 | 4.30 | 4.75 | 3.49 | -0.56 | -13.83% | 67 | 159 | 1.56 | 0.94 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 18.50 | 3.45 | 4.35 | 2.52 | -1.48 | -37.00% | 81 | 12 | 1.77 | 0.92 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 19.00 | 3.30 | 3.85 | 3.00 | 0.00 | 0.00% | 46 | 745 | 1.38 | 0.91 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 19.50 | 2.60 | 3.30 | 2.50 | -0.10 | -3.85% | 54 | 17 | 1.33 | 0.89 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 20.00 | 2.43 | 2.79 | 2.67 | +0.50 | +23.05% | 1,500 | 2,004 | 1.29 | 0.86 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 20.50 | 2.05 | 2.36 | 2.36 | +0.57 | +31.85% | 100 | 1,492 | 1.10 | 0.83 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 21.00 | 1.74 | 1.84 | 1.79 | +0.29 | +19.34% | 1,588 | 1,051 | 0.93 | 0.78 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 21.50 | 1.40 | 1.45 | 1.43 | +0.24 | +20.17% | 3,959 | 2,337 | 0.91 | 0.71 | 0.17 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 22.00 | 1.11 | 1.14 | 1.12 | +0.18 | +19.15% | 9,021 | 4,744 | 0.91 | 0.62 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 22.50 | 0.85 | 0.88 | 0.86 | +0.13 | +17.81% | 5,425 | 3,771 | 0.92 | 0.52 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 23.00 | 0.65 | 0.68 | 0.68 | +0.08 | +13.34% | 6,940 | 4,181 | 0.93 | 0.43 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 23.50 | 0.49 | 0.51 | 0.49 | 0.00 | 0.00% | 11,746 | 1,763 | 0.95 | 0.35 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 24.00 | 0.38 | 0.39 | 0.39 | 0.00 | 0.00% | 5,590 | 6,072 | 0.97 | 0.28 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 24.50 | 0.29 | 0.31 | 0.30 | -0.03 | -9.10% | 1,916 | 1,913 | 1.01 | 0.23 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 25.00 | 0.23 | 0.25 | 0.24 | -0.03 | -11.12% | 12,486 | 12,148 | 1.04 | 0.19 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 25.50 | 0.19 | 0.21 | 0.20 | -0.03 | -13.05% | 1,294 | 1,765 | 1.09 | 0.16 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 26.00 | 0.15 | 0.18 | 0.15 | -0.07 | -31.82% | 4,012 | 8,932 | 1.15 | 0.13 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 26.50 | 0.13 | 0.15 | 0.13 | -0.06 | -31.58% | 974 | 1,009 | 1.20 | 0.11 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 27.00 | 0.11 | 0.13 | 0.13 | -0.05 | -27.78% | 6,146 | 11,072 | 1.26 | 0.10 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 27.50 | 0.10 | 0.12 | 0.12 | -0.05 | -29.42% | 577 | 1,002 | 1.32 | 0.08 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 28.00 | 0.09 | 0.10 | 0.10 | -0.06 | -37.50% | 2,362 | 5,841 | 1.37 | 0.08 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 28.50 | 0.08 | 0.11 | 0.08 | -0.08 | -50.00% | 615 | 1,098 | 1.43 | 0.06 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 29.00 | 0.08 | 0.09 | 0.08 | -0.06 | -42.86% | 1,106 | 3,564 | 1.49 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 29.50 | 0.07 | 0.08 | 0.08 | -0.06 | -42.86% | 105 | 665 | 1.51 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 30.00 | 0.07 | 0.08 | 0.08 | -0.06 | -42.86% | 7,326 | 18,868 | 1.59 | 0.04 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 30.50 | 0.06 | 0.08 | 0.08 | -0.05 | -38.47% | 193 | 1,125 | 1.65 | 0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 31.00 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 449 | 2,119 | 1.68 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 31.50 | 0.06 | 0.07 | 0.06 | -0.07 | -53.85% | 322 | 508 | 1.75 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 32.00 | 0.05 | 0.07 | 0.06 | -0.05 | -45.46% | 529 | 5,989 | 1.76 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 32.50 | 0.05 | 0.07 | 0.05 | -0.07 | -58.34% | 116 | 485 | 1.87 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 33.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 203 | 1,104 | 1.88 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 33.50 | 0.04 | 0.07 | 0.05 | -0.05 | -50.00% | 23 | 61 | 1.94 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 399 | 563 | 1.97 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 34.50 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 11 | 131 | 2.16 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 1,050 | 7,520 | 2.05 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 36.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 138 | 591 | 2.15 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 37.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 138 | 628 | 2.21 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 38.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 33 | 603 | 2.26 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 39.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 208 | 114 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 2,566 | 5,589 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 41.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 108 | 1,255 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | -0.08 | -72.73% | 28 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 43.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 9 | 50 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 9 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 540 | 7,262 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 46.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 74 | 28 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 51 | 21 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 9 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 49.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 2 | 74 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 1,628 | 14,513 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,630 | 3,276 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 74 | 336 | 3.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 209 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST | |
| 13.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 613 | 80 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 109 | 211 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 15.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 850 | 606 | 1.93 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 15.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 102 | 71 | 1.95 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 16.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 208 | 234 | 1.69 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 16.50 | 0.03 | 0.07 | 0.05 | +0.02 | +66.67% | 215 | 127 | 1.64 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 17.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 711 | 1,219 | 1.54 | -0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 17.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 240 | 402 | 1.44 | -0.04 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 2,478 | 1,799 | 1.30 | -0.06 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 18.50 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 566 | 774 | 1.21 | -0.08 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 19.00 | 0.08 | 0.09 | 0.09 | -0.09 | -50.00% | 6,398 | 2,034 | 1.13 | -0.09 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 19.50 | 0.10 | 0.12 | 0.12 | -0.11 | -47.83% | 1,045 | 710 | 1.05 | -0.11 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 20.00 | 0.14 | 0.16 | 0.15 | -0.21 | -58.34% | 7,289 | 3,685 | 1.00 | -0.14 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 20.50 | 0.20 | 0.22 | 0.21 | -0.27 | -56.25% | 4,137 | 1,656 | 0.94 | -0.17 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 21.00 | 0.30 | 0.32 | 0.31 | -0.37 | -54.42% | 2,562 | 4,100 | 0.92 | -0.22 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 21.50 | 0.43 | 0.46 | 0.45 | -0.44 | -49.44% | 2,869 | 2,303 | 0.91 | -0.29 | 0.17 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 22.00 | 0.63 | 0.65 | 0.66 | -0.50 | -43.11% | 3,108 | 5,100 | 0.90 | -0.38 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 22.50 | 0.87 | 0.90 | 0.91 | -0.58 | -38.93% | 4,581 | 5,253 | 0.91 | -0.48 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 23.00 | 1.16 | 1.20 | 1.22 | -0.57 | -31.85% | 628 | 2,949 | 0.92 | -0.57 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 23.50 | 1.51 | 1.55 | 1.50 | -0.65 | -30.24% | 454 | 3,088 | 0.94 | -0.65 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 24.00 | 1.88 | 1.92 | 1.81 | -0.77 | -29.85% | 307 | 1,690 | 0.97 | -0.72 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 24.50 | 2.28 | 2.37 | 2.25 | -0.78 | -25.75% | 126 | 707 | 1.00 | -0.77 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 25.00 | 2.71 | 2.83 | 2.71 | -0.79 | -22.58% | 181 | 2,775 | 0.98 | -0.81 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 25.50 | 3.05 | 3.40 | 3.25 | -0.73 | -18.35% | 84 | 4,625 | 1.12 | -0.84 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 26.00 | 3.45 | 3.85 | 4.00 | -0.30 | -6.98% | 55 | 733 | 1.70 | -0.87 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 26.50 | 3.95 | 4.45 | 4.50 | -0.42 | -8.54% | 3 | 249 | 1.21 | -0.89 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 27.00 | 4.35 | 4.95 | 5.40 | +0.20 | +3.85% | 21 | 937 | 1.29 | -0.90 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 27.50 | 4.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 991 | 2.72 | -0.92 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 28.00 | 5.35 | 6.35 | 6.19 | -0.06 | -0.96% | 14 | 1,624 | 1.68 | -0.92 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 28.50 | 5.90 | 6.35 | 6.10 | -0.59 | -8.82% | 5 | 204 | 2.12 | -0.94 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 29.00 | 6.35 | 7.40 | 7.28 | +0.30 | +4.30% | 24 | 674 | 3.07 | -0.95 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 29.50 | 6.95 | 7.90 | 7.25 | 0.00 | 0.00% | 0 | 105 | 1.81 | -0.95 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 30.00 | 7.40 | 7.85 | 7.75 | -0.54 | -6.52% | 71 | 1,148 | 2.49 | -0.96 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 30.50 | 7.90 | 8.45 | 8.45 | +0.24 | +2.93% | 1 | 61 | 2.67 | -0.97 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 31.00 | 8.40 | 9.35 | 9.23 | +0.08 | +0.88% | 30 | 47 | 3.49 | -0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 31.50 | 8.70 | 9.85 | 6.65 | 0.00 | 0.00% | 0 | 13 | 3.52 | -0.97 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 32.00 | 9.15 | 10.35 | 10.13 | -0.50 | -4.71% | 15 | 29 | 1.56 | -0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 32.50 | 9.85 | 10.85 | 8.11 | 0.00 | 0.00% | 0 | 4 | 3.70 | -0.98 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 33.00 | 10.25 | 11.35 | 10.87 | 0.00 | 0.00% | 0 | 1 | 3.72 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 33.50 | 10.75 | 11.85 | % | 0 | 0 | 3.81 | -0.99 | 0.01 | -0.02 | 3/31/2025 2:59:06 PM EST | |||
| 34.00 | 11.35 | 12.30 | 6.30 | 0.00 | 0.00% | 0 | 2 | 3.96 | -0.99 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 34.50 | 11.85 | 12.80 | % | 0 | 0 | 3.90 | -0.99 | 0.01 | -0.02 | 3/31/2025 2:59:06 PM EST | |||
| 35.00 | 11.80 | 13.30 | 6.30 | 0.00 | 0.00% | 0 | 3 | 3.98 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 36.00 | 13.25 | 14.25 | 12.77 | 0.00 | 0.00% | 0 | 1 | 4.21 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 2:59:06 PM EST |
| 37.00 | 14.35 | 15.20 | 8.11 | 0.00 | 0.00% | 0 | 2 | 4.28 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 38.00 | 15.30 | 16.20 | 13.75 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 39.00 | 16.35 | 17.20 | 11.06 | 0.00 | 0.00% | 0 | 29 | 4.56 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 17.30 | 18.20 | 11.10 | 0.00 | 0.00% | 0 | 65 | 4.69 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 41.00 | 18.35 | 19.20 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 42.00 | 19.25 | 20.20 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 43.00 | 20.20 | 21.20 | 21.95 | % | 1 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST | |
| 44.00 | 21.30 | 22.20 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 45.00 | 22.35 | 23.20 | 20.00 | 0.00 | 0.00% | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 46.00 | 23.30 | 24.20 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 47.00 | 24.30 | 25.20 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 48.00 | 25.10 | 26.20 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 49.00 | 26.10 | 27.20 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 50.00 | 27.25 | 28.20 | 21.96 | 0.00 | 0.00% | 0 | 33 | 5.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 32.15 | 33.15 | 33.79 | % | 1 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |