Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $41.18 as of 3/31/2025 4:10:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 23.30 | 24.20 | 28.60 | 0.00 | 0.00% | 0 | 3 | 5.60 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 19.00 | 22.00 | 22.80 | 23.80 | 0.00 | 0.00% | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:49 PM EST |
| 20.00 | 21.50 | 22.25 | 21.48 | 0.00 | 0.00% | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 21.00 | 20.65 | 21.00 | 24.20 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 22.00 | 19.70 | 20.35 | 22.05 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 23.00 | 18.65 | 18.95 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 24.00 | 17.65 | 18.00 | 20.95 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 25.00 | 16.70 | 16.80 | 16.62 | 0.00 | 0.00% | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 26.00 | 15.55 | 15.95 | 17.35 | 0.00 | 0.00% | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:49 PM EST |
| 27.00 | 14.65 | 14.90 | 14.15 | +0.20 | +1.44% | 1 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 28.00 | 13.70 | 13.80 | 16.35 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 28.50 | 13.20 | 13.35 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 29.00 | 12.70 | 12.90 | 19.25 | 0.00 | 0.00% | 0 | 7 | 2.17 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 29.50 | 12.05 | 12.50 | 11.31 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 30.00 | 11.70 | 12.10 | 12.75 | 0.00 | 0.00% | 0 | 30 | 1.72 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 30.50 | 11.20 | 11.40 | 11.30 | -3.55 | -23.91% | 1 | 1 | 1.64 | 0.99 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 31.00 | 10.70 | 10.85 | 10.30 | 0.00 | 0.00% | 0 | 15 | 1.71 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 31.50 | 10.20 | 10.35 | 9.06 | -4.64 | -33.87% | 1 | 4 | 1.63 | 0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 32.00 | 9.40 | 9.85 | 9.50 | +0.30 | +3.27% | 1 | 9 | 1.56 | 0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 32.50 | 9.20 | 9.35 | 9.50 | +0.40 | +4.40% | 6 | 6 | 1.48 | 0.97 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 33.00 | 8.75 | 9.20 | 8.45 | -0.40 | -4.52% | 1 | 15 | 1.60 | 0.97 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 33.50 | 8.25 | 8.60 | 8.30 | +0.30 | +3.75% | 1 | 3 | 1.33 | 0.96 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 34.00 | 7.80 | 7.90 | 7.80 | +0.05 | +0.65% | 18 | 31 | 1.64 | 0.95 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 34.50 | 7.30 | 7.70 | 7.40 | -0.05 | -0.68% | 108 | 25 | 1.28 | 0.95 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 35.00 | 6.85 | 6.95 | 6.85 | +0.15 | +2.24% | 18 | 241 | 1.34 | 0.94 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 35.50 | 6.35 | 6.70 | 6.35 | 0.00 | 0.00% | 21 | 8 | 1.14 | 0.92 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 36.00 | 5.90 | 6.00 | 6.10 | +0.30 | +5.18% | 111 | 266 | 1.10 | 0.91 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 36.50 | 5.45 | 5.55 | 5.15 | -0.30 | -5.51% | 3 | 19 | 1.08 | 0.89 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 37.00 | 5.00 | 5.10 | 4.83 | -0.51 | -9.56% | 79 | 256 | 1.08 | 0.87 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 37.50 | 4.55 | 4.95 | 4.57 | -0.58 | -11.27% | 94 | 12 | 1.07 | 0.85 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 38.00 | 4.15 | 4.25 | 4.10 | -0.04 | -0.97% | 15 | 180 | 1.03 | 0.82 | 0.06 | -0.15 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 38.50 | 3.75 | 3.85 | 3.40 | -0.25 | -6.85% | 15 | 319 | 1.03 | 0.79 | 0.07 | -0.16 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 39.00 | 3.35 | 3.45 | 3.40 | -0.20 | -5.56% | 800 | 369 | 1.03 | 0.75 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 39.50 | 2.98 | 3.10 | 2.99 | -0.16 | -5.08% | 1,245 | 117 | 1.03 | 0.71 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 40.00 | 2.69 | 2.73 | 2.70 | -0.30 | -10.00% | 3,673 | 2,424 | 1.00 | 0.67 | 0.08 | -0.20 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 40.50 | 2.37 | 2.40 | 2.39 | -0.17 | -6.65% | 1,102 | 206 | 0.99 | 0.63 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 41.00 | 2.07 | 2.11 | 2.02 | -0.34 | -14.41% | 5,973 | 732 | 0.98 | 0.58 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 41.50 | 1.79 | 1.82 | 1.75 | -0.33 | -15.87% | 4,184 | 762 | 0.97 | 0.54 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 42.00 | 1.54 | 1.56 | 1.51 | -0.32 | -17.49% | 12,217 | 2,341 | 0.96 | 0.49 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 42.50 | 1.31 | 1.33 | 1.34 | -0.26 | -16.25% | 855 | 482 | 0.95 | 0.44 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 43.00 | 1.10 | 1.13 | 1.10 | -0.29 | -20.87% | 3,972 | 1,197 | 0.95 | 0.40 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 43.50 | 0.92 | 0.94 | 0.91 | -0.27 | -22.89% | 480 | 515 | 0.94 | 0.35 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 44.00 | 0.76 | 0.79 | 0.76 | -0.25 | -24.76% | 5,965 | 4,325 | 0.94 | 0.31 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 44.50 | 0.63 | 0.65 | 0.62 | -0.25 | -28.74% | 679 | 1,155 | 0.93 | 0.27 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 45.00 | 0.52 | 0.54 | 0.52 | -0.21 | -28.77% | 6,123 | 5,659 | 0.93 | 0.23 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 45.50 | 0.42 | 0.44 | 0.42 | -0.20 | -32.26% | 1,009 | 1,879 | 0.93 | 0.20 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 46.00 | 0.34 | 0.36 | 0.36 | -0.16 | -30.77% | 2,043 | 4,258 | 0.93 | 0.17 | 0.06 | -0.13 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 46.50 | 0.27 | 0.30 | 0.29 | -0.15 | -34.10% | 548 | 717 | 0.93 | 0.14 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 47.00 | 0.23 | 0.24 | 0.24 | -0.12 | -33.34% | 1,389 | 2,262 | 0.93 | 0.12 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 47.50 | 0.18 | 0.20 | 0.20 | -0.10 | -33.34% | 432 | 1,154 | 0.94 | 0.10 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 48.00 | 0.15 | 0.16 | 0.16 | -0.09 | -36.00% | 1,448 | 3,289 | 0.96 | 0.08 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 48.50 | 0.12 | 0.14 | 0.13 | -0.09 | -40.91% | 275 | 840 | 0.95 | 0.07 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 49.00 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 1,030 | 1,739 | 0.97 | 0.06 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 49.50 | 0.08 | 0.10 | 0.08 | -0.07 | -46.67% | 199 | 1,053 | 0.98 | 0.05 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 50.00 | 0.06 | 0.08 | 0.08 | -0.06 | -42.86% | 1,598 | 10,281 | 1.00 | 0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 51.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 253 | 2,453 | 0.98 | 0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 52.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 143 | 2,256 | 1.06 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 53.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 60 | 576 | 1.09 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 54.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 278 | 3,564 | 1.11 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 460 | 5,276 | 1.17 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 37 | 1,290 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 57.00 | 0.00 | 0.16 | 0.01 | -0.03 | -75.00% | 396 | 445 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 10 | 217 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 59.00 | 0.00 | 0.04 | 0.01 | -0.06 | -85.72% | 4 | 137 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,341 | 4,516 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 61.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2,229 | 971 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 62.00 | 0.00 | 0.03 | 0.01 | -0.10 | -90.91% | 2 | 235 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 328 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 64.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 174 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,106 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 66.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 197 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 67.00 | 0.00 | 0.10 | 0.01 | -0.05 | -83.34% | 3 | 115 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 247 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 69.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 87 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 70.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 238 | 2.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:49 PM EST |
| 71.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 58 | 3.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:49 PM EST |
| 72.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 300 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 73.00 | 0.00 | 0.41 | 0.01 | -0.03 | -75.00% | 3 | 56 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 74.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:49 PM EST |
| 75.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 32 | 3.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 76.00 | 0.00 | 0.16 | 0.01 | -1.09 | -99.10% | 4 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 77.00 | 0.00 | 1.27 | 0.36 | 0.00 | 0.00% | 0 | 17 | 4.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:49 PM EST |
| 78.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 322 | 3.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:49 PM EST |
| 79.00 | 0.00 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 18 | 3.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:49 PM EST |
| 80.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 34 | 3.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 81.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 7 | 4.81 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:49 PM EST |
| 82.00 | 0.00 | 1.27 | 1.33 | 0.00 | 0.00% | 0 | 3 | 4.86 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:49 PM EST |
| 83.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:49 PM EST |
| 84.00 | 0.00 | 0.51 | 0.63 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:49 PM EST |
| 85.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 6 | 3.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:49 PM EST |
| 90.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 95.00 | 0.00 | 0.51 | 0.02 | -0.26 | -92.86% | 1 | 7 | 3.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 100.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 2,122 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 19.00 | 0.00 | 0.02 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 284 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 22.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:49 PM EST |
| 23.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 3,005 | 2.35 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:49 PM EST |
| 24.00 | 0.00 | 0.01 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,212 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 511 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 3,683 | 1.63 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 28.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 24 | 580 | 1.57 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 29.00 | 0.01 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 173 | 1.44 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 29.50 | 0.00 | 0.02 | 0.06 | +0.04 | +200.00% | 10 | 1,143 | 1.52 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 152 | 2,022 | 1.36 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 30.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.38 | -0.01 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 31.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 322 | 1,265 | 1.35 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 31.50 | 0.01 | 0.06 | 0.12 | -0.07 | -36.85% | 1 | 11 | 1.34 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 32.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 601 | 2,603 | 1.27 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 32.50 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 385 | 28 | 1.25 | -0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 33.00 | 0.06 | 0.09 | 0.08 | -0.02 | -20.00% | 85 | 129 | 1.25 | -0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 33.50 | 0.07 | 0.10 | 0.08 | -0.03 | -27.28% | 92 | 38 | 1.21 | -0.04 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 34.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 6,151 | 1,496 | 1.18 | -0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 34.50 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 128 | 325 | 1.16 | -0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 35.00 | 0.14 | 0.15 | 0.15 | -0.02 | -11.77% | 5,495 | 8,891 | 1.12 | -0.06 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 35.50 | 0.16 | 0.19 | 0.21 | -0.02 | -8.70% | 107 | 290 | 1.11 | -0.08 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 36.00 | 0.21 | 0.22 | 0.22 | -0.05 | -18.52% | 8,910 | 3,889 | 1.09 | -0.09 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 36.50 | 0.24 | 0.27 | 0.24 | -0.07 | -22.59% | 320 | 146 | 1.07 | -0.11 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 37.00 | 0.30 | 0.33 | 0.31 | -0.07 | -18.43% | 1,719 | 898 | 1.05 | -0.13 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 37.50 | 0.37 | 0.40 | 0.38 | -0.09 | -19.15% | 415 | 225 | 1.04 | -0.15 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 38.00 | 0.45 | 0.48 | 0.46 | -0.09 | -16.37% | 2,516 | 4,030 | 1.03 | -0.18 | 0.06 | -0.15 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 38.50 | 0.55 | 0.58 | 0.57 | -0.12 | -17.40% | 1,856 | 612 | 1.01 | -0.21 | 0.07 | -0.16 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 39.00 | 0.66 | 0.69 | 0.69 | -0.08 | -10.39% | 2,691 | 2,128 | 1.00 | -0.25 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 39.50 | 0.79 | 0.82 | 0.84 | -0.06 | -6.67% | 1,166 | 1,369 | 0.99 | -0.29 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 40.00 | 0.94 | 0.97 | 0.97 | -0.10 | -9.35% | 2,337 | 3,680 | 0.98 | -0.33 | 0.08 | -0.20 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 40.50 | 1.12 | 1.15 | 1.13 | -0.10 | -8.13% | 2,079 | 868 | 0.97 | -0.37 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 41.00 | 1.32 | 1.35 | 1.33 | -0.10 | -7.00% | 3,338 | 5,750 | 0.96 | -0.42 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 41.50 | 1.54 | 1.56 | 1.57 | -0.06 | -3.69% | 2,217 | 803 | 0.95 | -0.46 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 42.00 | 1.78 | 1.81 | 1.85 | -0.05 | -2.64% | 298 | 2,032 | 0.95 | -0.51 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 42.50 | 2.05 | 2.08 | 2.11 | -0.05 | -2.32% | 1,512 | 3,506 | 0.94 | -0.56 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 43.00 | 2.34 | 2.38 | 2.32 | -0.27 | -10.43% | 1,722 | 2,127 | 0.93 | -0.60 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 43.50 | 2.65 | 2.71 | 2.63 | -0.16 | -5.74% | 39 | 570 | 0.93 | -0.65 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 44.00 | 3.00 | 3.10 | 3.10 | +0.01 | +0.33% | 1,111 | 1,505 | 0.91 | -0.69 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 44.50 | 3.35 | 3.45 | 3.69 | +0.18 | +5.13% | 32 | 403 | 0.92 | -0.73 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 45.00 | 3.75 | 3.85 | 3.80 | 0.00 | 0.00% | 237 | 4,999 | 0.89 | -0.77 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 45.50 | 4.15 | 4.25 | 4.72 | +0.42 | +9.77% | 76 | 343 | 0.90 | -0.80 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 46.00 | 4.55 | 4.65 | 4.63 | -0.05 | -1.07% | 32 | 367 | 0.90 | -0.83 | 0.06 | -0.13 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 46.50 | 5.00 | 5.10 | 5.15 | +0.10 | +1.98% | 128 | 692 | 0.92 | -0.86 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 47.00 | 5.45 | 5.55 | 5.74 | +0.30 | +5.52% | 44 | 396 | 0.89 | -0.88 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 47.50 | 5.90 | 6.00 | 6.35 | +0.14 | +2.26% | 1 | 1,783 | 0.88 | -0.90 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 48.00 | 6.35 | 6.50 | 6.38 | -0.02 | -0.32% | 63 | 1,010 | 0.68 | -0.92 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 48.50 | 6.60 | 6.95 | 6.80 | -0.14 | -2.02% | 65 | 345 | 1.08 | -0.93 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 49.00 | 7.30 | 7.40 | 8.46 | +1.16 | +15.89% | 13 | 343 | 1.26 | -0.94 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 49.50 | 7.60 | 7.90 | 8.05 | 0.00 | 0.00% | 0 | 14 | 1.25 | -0.95 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 50.00 | 8.25 | 8.40 | 8.60 | +0.18 | +2.14% | 22 | 1,179 | 1.24 | -0.96 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 51.00 | 9.25 | 9.40 | 11.25 | +1.97 | +21.23% | 2 | 215 | 1.47 | -0.97 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 52.00 | 10.15 | 10.50 | 10.73 | +0.38 | +3.68% | 285 | 1,061 | 1.57 | -0.98 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 53.00 | 11.20 | 11.45 | 11.50 | 0.00 | 0.00% | 3 | 390 | 1.59 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 54.00 | 12.25 | 12.35 | 14.15 | +1.37 | +10.72% | 35 | 515 | 1.69 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 55.00 | 13.10 | 13.50 | 13.37 | -0.18 | -1.33% | 5 | 681 | 1.91 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 56.00 | 13.95 | 14.35 | 9.60 | 0.00 | 0.00% | 0 | 184 | 1.78 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 57.00 | 15.00 | 15.55 | 15.60 | 0.00 | 0.00% | 0 | 34 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 58.00 | 16.15 | 16.45 | 17.05 | 0.00 | 0.00% | 0 | 77 | 2.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 59.00 | 17.05 | 17.35 | 17.75 | -0.35 | -1.94% | 4 | 44 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 60.00 | 18.25 | 18.35 | 18.25 | -0.34 | -1.83% | 7 | 122 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 61.00 | 18.95 | 19.55 | 19.93 | +3.28 | +19.70% | 1 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 62.00 | 20.05 | 20.50 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 63.00 | 20.85 | 21.35 | 14.85 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 64.00 | 21.95 | 23.05 | 21.50 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 65.00 | 23.05 | 23.85 | 19.75 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 66.00 | 24.05 | 24.55 | 19.65 | 0.00 | 0.00% | 0 | 3 | 2.49 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 67.00 | 24.60 | 25.90 | 24.85 | 0.00 | 0.00% | 0 | 3 | 3.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 68.00 | 25.55 | 26.95 | 16.80 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:49 PM EST |
| 69.00 | 26.25 | 28.60 | 17.40 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:49 PM EST |
| 70.00 | 27.05 | 29.10 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 71.00 | 28.30 | 30.15 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 72.00 | 29.35 | 31.35 | 23.80 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 73.00 | 30.60 | 31.75 | 25.50 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:49 PM EST |
| 74.00 | 31.55 | 33.20 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 75.00 | 33.15 | 33.50 | 24.31 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:49 PM EST |
| 76.00 | 33.75 | 34.70 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 77.00 | 34.65 | 36.00 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 78.00 | 35.15 | 37.35 | 21.55 | 0.00 | 0.00% | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:49 PM EST |
| 79.00 | 35.45 | 38.20 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 80.00 | 36.45 | 39.55 | 38.54 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:49 PM EST |
| 81.00 | 37.80 | 40.00 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 82.00 | 38.65 | 40.80 | 35.00 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 83.00 | 39.85 | 42.30 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 84.00 | 41.00 | 42.80 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 85.00 | 41.65 | 43.65 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 90.00 | 47.15 | 48.60 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 95.00 | 52.85 | 53.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 100.00 | 58.05 | 58.55 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST |