Options Chain for IONQ INC COM (IONQ) - $31.46 as of 3/23/2026 7:58:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 13.55 | 13.23 | 13.21 | -3.29 | -19.94% | 0.66 | 3 | 94 | 3.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 21.00 | 11.95 | 12.55 | 12.25 | 12.26 | -3.44 | -21.92% | 0.58 | 5 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 22.00 | 11.05 | 11.50 | 11.28 | 10.76 | -1.12 | -9.43% | 0.51 | 5 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 22.50 | 10.45 | 11.10 | 10.78 | 10.82 | +1.16 | +12.01% | 0.48 | 8 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 23.00 | 9.70 | 10.20 | 9.95 | 10.51 | +1.34 | +14.62% | 0.43 | 8 | 28 | 1.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 23.50 | 9.30 | 9.75 | 9.53 | 10.13 | +2.17 | +27.27% | 0.41 | 8 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 24.00 | 8.80 | 10.15 | 9.48 | 8.85 | +1.38 | +18.48% | 0.40 | 7 | 54 | 3.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 24.50 | 8.45 | 9.55 | 9.00 | 8.47 | -0.41 | -4.62% | 0.37 | 7 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 25.00 | 8.00 | 8.35 | 8.18 | 8.19 | +1.45 | +21.52% | 0.33 | 17 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 25.50 | 7.55 | 7.75 | 7.65 | 7.80 | +2.14 | +37.81% | 0.30 | 8 | 45 | 1.63 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 26.00 | 6.90 | 7.30 | 7.10 | 7.85 | +2.49 | +46.46% | 0.27 | 21 | 33 | 1.65 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 26.50 | 6.40 | 7.55 | 6.98 | 5.38 | +0.71 | +15.21% | 0.26 | 3 | 44 | 2.60 | 0.98 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 27.00 | 5.95 | 6.30 | 6.13 | 6.85 | +2.40 | +53.94% | 0.23 | 147 | 25 | 1.44 | 0.98 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 27.50 | 5.40 | 5.95 | 5.68 | 5.30 | +1.67 | +46.01% | 0.21 | 26 | 10 | 1.59 | 0.96 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 28.00 | 5.15 | 5.30 | 5.23 | 4.72 | +1.37 | +40.90% | 0.19 | 123 | 37 | 0.95 | 0.95 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 28.50 | 4.60 | 4.95 | 4.78 | 4.21 | +1.11 | +35.81% | 0.17 | 13 | 17 | 1.36 | 0.93 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 29.00 | 3.85 | 4.60 | 4.23 | 4.36 | +1.78 | +69.00% | 0.15 | 36 | 38 | 1.43 | 0.91 | 0.05 | -0.09 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 29.50 | 3.70 | 4.05 | 3.88 | 3.85 | +0.90 | +30.51% | 0.13 | 4 | 30 | 0.93 | 0.88 | 0.06 | -0.11 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.00 | 3.30 | 3.55 | 3.43 | 3.67 | +1.79 | +95.22% | 0.11 | 85 | 44 | 0.92 | 0.85 | 0.07 | -0.12 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.50 | 2.96 | 3.15 | 3.06 | 2.40 | +0.79 | +49.07% | 0.10 | 8 | 62 | 0.96 | 0.81 | 0.08 | -0.13 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 31.00 | 2.57 | 2.74 | 2.66 | 2.90 | +1.29 | +80.13% | 0.09 | 163 | 175 | 0.95 | 0.76 | 0.09 | -0.15 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 31.50 | 2.17 | 2.36 | 2.27 | 2.45 | +1.10 | +81.49% | 0.07 | 80 | 79 | 0.95 | 0.72 | 0.10 | -0.16 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 32.00 | 1.90 | 2.01 | 1.96 | 2.06 | +0.89 | +76.07% | 0.06 | 1,158 | 471 | 0.94 | 0.66 | 0.11 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 32.50 | 1.61 | 1.72 | 1.67 | 1.79 | +1.01 | +129.49% | 0.05 | 1,228 | 279 | 0.94 | 0.60 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 33.00 | 1.33 | 1.43 | 1.38 | 1.36 | +0.59 | +76.63% | 0.04 | 966 | 508 | 0.93 | 0.54 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 33.50 | 1.09 | 1.17 | 1.13 | 1.12 | +0.50 | +80.65% | 0.03 | 613 | 128 | 0.92 | 0.48 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 34.00 | 0.88 | 0.92 | 0.90 | 0.92 | +0.38 | +70.37% | 0.03 | 1,266 | 429 | 0.91 | 0.42 | 0.12 | -0.16 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 34.50 | 0.70 | 0.77 | 0.74 | 0.74 | +0.42 | +131.25% | 0.02 | 577 | 313 | 0.91 | 0.36 | 0.12 | -0.16 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 35.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.26 | +81.25% | 0.02 | 3,057 | 804 | 0.90 | 0.31 | 0.11 | -0.14 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 35.50 | 0.41 | 0.51 | 0.46 | 0.48 | +0.26 | +118.19% | 0.01 | 888 | 567 | 0.91 | 0.26 | 0.10 | -0.13 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 36.00 | 0.33 | 0.41 | 0.37 | 0.38 | +0.18 | +90.00% | 0.01 | 2,596 | 510 | 0.92 | 0.21 | 0.09 | -0.12 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 36.50 | 0.22 | 0.32 | 0.27 | 0.30 | +0.17 | +130.77% | 0.01 | 309 | 141 | 0.90 | 0.17 | 0.08 | -0.10 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 37.00 | 0.19 | 0.23 | 0.21 | 0.22 | +0.07 | +46.67% | 0.01 | 574 | 555 | 0.91 | 0.14 | 0.07 | -0.09 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 37.50 | 0.11 | 0.22 | 0.17 | 0.17 | +0.06 | +54.55% | 0.00 | 371 | 208 | 0.91 | 0.11 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 38.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.04 | +50.00% | 0.00 | 388 | 1,816 | 0.94 | 0.09 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 38.50 | 0.07 | 0.14 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 109 | 181 | 0.94 | 0.07 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 39.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 156 | 400 | 0.93 | 0.05 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 39.50 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 49 | 0.91 | 0.04 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 303 | 1,180 | 0.94 | 0.03 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 40.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.29 | 0.02 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 41.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 123 | 269 | 0.95 | 0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 41.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 29 | 1.09 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 207 | 352 | 1.10 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/23/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 157 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 43.50 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 44.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 236 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 44.50 | 0.00 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 2,075 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 45.50 | 0.00 | 0.22 | 0.11 | 1.50 | % | 0.00 | 6 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 180 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 46.50 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 171 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 88 | 1.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 258 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.04 | +133.34% | 0.00 | 33 | 855 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 51.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 72 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.01 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 139 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 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 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 27,771 | 2.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 383 | 2,496 | 1.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 962 | 319 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 255 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 374 | 80 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 23.50 | 0.01 | 0.21 | 0.11 | 0.03 | -0.04 | -57.15% | 0.00 | 246 | 156 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 24.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 43 | 126 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | 0.10 | +0.02 | +25.00% | 0.00 | 30 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 96 | 216 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 25.50 | 0.03 | 0.14 | 0.09 | 0.14 | -0.01 | -6.67% | 0.00 | 16 | 91 | 1.61 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 71 | 421 | 1.30 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 26.50 | 0.05 | 0.21 | 0.13 | 0.07 | -0.19 | -73.08% | 0.00 | 22 | 120 | 1.30 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 27.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.20 | -66.67% | 0.00 | 62 | 472 | 1.21 | -0.02 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 27.50 | 0.08 | 0.13 | 0.11 | 0.09 | -0.27 | -75.00% | 0.00 | 55 | 32 | 1.17 | -0.04 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 28.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.30 | -73.18% | 0.00 | 303 | 258 | 1.10 | -0.05 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 28.50 | 0.09 | 0.19 | 0.14 | 0.13 | -0.46 | -77.97% | 0.00 | 50 | 122 | 1.07 | -0.07 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 29.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.37 | -64.92% | 0.01 | 524 | 201 | 1.09 | -0.09 | 0.05 | -0.09 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 29.50 | 0.23 | 0.28 | 0.26 | 0.24 | -0.68 | -73.92% | 0.01 | 506 | 103 | 1.06 | -0.12 | 0.06 | -0.11 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.60 | -65.22% | 0.01 | 514 | 1,163 | 1.03 | -0.15 | 0.07 | -0.12 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.50 | 0.39 | 0.41 | 0.40 | 0.41 | -0.81 | -66.40% | 0.01 | 110 | 92 | 1.01 | -0.19 | 0.08 | -0.13 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 31.00 | 0.49 | 0.55 | 0.52 | 0.49 | -0.85 | -63.44% | 0.02 | 436 | 447 | 1.00 | -0.24 | 0.09 | -0.15 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 31.50 | 0.62 | 0.68 | 0.65 | 0.64 | -1.12 | -63.64% | 0.02 | 280 | 311 | 0.98 | -0.28 | 0.10 | -0.16 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 32.00 | 0.78 | 0.87 | 0.83 | 0.76 | -1.23 | -61.81% | 0.03 | 262 | 300 | 0.98 | -0.34 | 0.11 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 32.50 | 0.97 | 1.07 | 1.02 | 0.99 | -1.66 | -62.65% | 0.03 | 208 | 125 | 0.97 | -0.40 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 33.00 | 1.19 | 1.30 | 1.25 | 1.12 | -1.38 | -55.20% | 0.04 | 384 | 343 | 0.96 | -0.46 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 33.50 | 1.44 | 1.56 | 1.50 | 1.48 | -1.87 | -55.83% | 0.04 | 91 | 97 | 0.96 | -0.52 | 0.12 | -0.17 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 34.00 | 1.74 | 1.84 | 1.79 | 1.60 | -1.91 | -54.42% | 0.05 | 29 | 225 | 0.95 | -0.58 | 0.12 | -0.16 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 34.50 | 2.06 | 2.18 | 2.12 | 2.38 | -1.62 | -40.50% | 0.06 | 3 | 65 | 0.97 | -0.64 | 0.12 | -0.16 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 35.00 | 2.41 | 2.52 | 2.47 | 2.34 | -2.20 | -48.46% | 0.07 | 27 | 400 | 0.96 | -0.69 | 0.11 | -0.14 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 35.50 | 2.72 | 2.91 | 2.82 | 3.47 | -1.01 | -22.55% | 0.08 | 2 | 24 | 0.94 | -0.74 | 0.10 | -0.13 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 36.00 | 3.10 | 3.40 | 3.25 | 2.98 | -2.32 | -43.78% | 0.09 | 9 | 52 | 0.98 | -0.79 | 0.09 | -0.12 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 36.50 | 2.91 | 3.80 | 3.36 | 4.35 | -0.49 | -10.13% | 0.09 | 3 | 17 | 1.27 | -0.83 | 0.08 | -0.10 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 37.00 | 3.80 | 4.15 | 3.98 | 3.96 | -2.01 | -33.67% | 0.11 | 5 | 87 | 0.81 | -0.86 | 0.07 | -0.09 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 37.50 | 4.30 | 4.70 | 4.50 | 4.75 | -1.56 | -24.73% | 0.12 | 50 | 27 | 0.92 | -0.89 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 38.00 | 4.85 | 5.25 | 5.05 | 5.05 | -1.41 | -21.83% | 0.13 | 113 | 57 | 1.27 | -0.91 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 38.50 | 5.25 | 5.75 | 5.50 | 6.05 | +0.70 | +13.09% | 0.14 | 49 | 6 | 1.35 | -0.93 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 39.00 | 5.65 | 6.35 | 6.00 | 6.46 | -1.93 | -23.01% | 0.15 | 13 | 52 | 1.55 | -0.95 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 39.50 | 5.65 | 7.05 | 6.35 | 6.51 | -1.89 | -22.50% | 0.16 | 64 | 23 | 1.84 | -0.96 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 40.00 | 6.75 | 7.45 | 7.10 | 6.91 | -2.47 | -26.34% | 0.18 | 73 | 161 | 1.81 | -0.97 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 40.50 | 6.45 | 8.35 | 7.40 | % | 0.18 | 0 | 0 | 2.29 | -0.98 | 0.02 | -0.02 | 3/23/2026 3:59:51 PM EST | |||
| 41.00 | 7.00 | 8.50 | 7.75 | 7.82 | -2.58 | -24.81% | 0.19 | 26 | 87 | 2.01 | -0.98 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 41.50 | 7.45 | 9.10 | 8.28 | 10.05 | -0.67 | -6.25% | 0.20 | 1 | 3 | 2.20 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 42.00 | 8.15 | 9.15 | 8.65 | 8.65 | -2.71 | -23.86% | 0.21 | 26 | 105 | 1.69 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 42.50 | 9.00 | 10.00 | 9.50 | 11.13 | % | 0.22 | 2 | 0 | 2.22 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST | |
| 43.00 | 9.50 | 10.30 | 9.90 | 10.02 | -2.47 | -19.78% | 0.23 | 30 | 150 | 1.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 43.50 | 10.25 | 11.30 | 10.78 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 44.00 | 10.60 | 11.80 | 11.20 | 10.80 | -2.56 | -19.17% | 0.25 | 12 | 81 | 2.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 44.50 | 10.45 | 12.35 | 11.40 | % | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 45.00 | 11.35 | 12.70 | 12.03 | 11.87 | -1.96 | -14.18% | 0.27 | 8 | 91 | 2.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 45.50 | 11.45 | 13.35 | 12.40 | % | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 46.00 | 12.45 | 13.70 | 13.08 | 14.54 | 0.00 | 0.00% | 0.28 | 0 | 47 | 2.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 46.50 | 12.35 | 14.25 | 13.30 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 47.00 | 12.90 | 14.75 | 13.83 | 14.45 | -1.18 | -7.55% | 0.29 | 1 | 27 | 3.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 48.00 | 13.90 | 15.85 | 14.88 | 16.27 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:51 PM EST |
| 49.00 | 14.85 | 16.95 | 15.90 | 15.90 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:51 PM EST |
| 50.00 | 16.20 | 17.80 | 17.00 | 18.52 | 0.00 | 0.00% | 0.34 | 0 | 122 | 3.48 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 51.00 | 17.10 | 20.00 | 18.55 | 18.37 | +0.42 | +2.34% | 0.36 | 1 | 2 | 4.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 52.00 | 17.90 | 20.00 | 18.95 | 19.26 | +4.44 | +29.96% | 0.36 | 1 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 53.00 | 18.90 | 20.60 | 19.75 | 21.15 | +4.30 | +25.52% | 0.37 | 2 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 55.00 | 21.05 | 23.70 | 22.38 | 23.11 | +2.21 | +10.58% | 0.41 | 2 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 60.00 | 26.15 | 28.85 | 27.50 | % | 0.46 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST |