Options Chain for IONQ INC COM (IONQ) - $43.30 as of 8/29/2025 3:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.00 | 19.70 | 18.35 | 18.01 | 0.00 | 0.00% | 0.73 | 0 | 15 | 4.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 27.00 | 15.05 | 17.75 | 16.40 | % | 0.61 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 27.50 | 14.90 | 17.30 | 16.10 | % | 0.59 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 28.00 | 14.30 | 16.70 | 15.50 | % | 0.55 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 28.50 | 13.05 | 16.25 | 14.65 | % | 0.51 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 29.00 | 12.45 | 15.75 | 14.10 | % | 0.49 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 29.50 | 12.40 | 15.25 | 13.83 | % | 0.47 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 12.55 | 13.85 | 13.20 | 12.10 | +0.75 | +6.61% | 0.44 | 3 | 18 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 30.50 | 11.80 | 14.25 | 13.03 | % | 0.43 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 31.00 | 11.05 | 13.70 | 12.38 | 12.12 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 31.50 | 10.40 | 13.20 | 11.80 | % | 0.37 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 32.00 | 10.00 | 12.80 | 11.40 | 10.78 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 32.50 | 9.40 | 12.25 | 10.83 | 10.14 | % | 0.33 | 9 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 33.00 | 9.60 | 11.25 | 10.43 | 9.61 | +3.50 | +57.29% | 0.32 | 1 | 23 | 2.35 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 33.50 | 8.55 | 11.20 | 9.88 | 9.27 | % | 0.29 | 1 | 0 | 2.55 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 34.00 | 8.65 | 9.55 | 9.10 | 8.75 | +0.65 | +8.03% | 0.27 | 1 | 106 | 1.02 | 0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 34.50 | 7.15 | 10.35 | 8.75 | 8.39 | -0.41 | -4.66% | 0.25 | 1 | 1 | 2.45 | 0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 7.05 | 8.60 | 7.83 | 7.80 | -0.50 | -6.03% | 0.22 | 47 | 123 | 0.65 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.50 | 6.50 | 8.50 | 7.50 | 6.94 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.77 | 0.97 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 36.00 | 6.65 | 7.10 | 6.88 | 6.50 | -1.25 | -16.13% | 0.19 | 12 | 61 | 1.08 | 0.94 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 36.50 | 5.90 | 7.10 | 6.50 | 5.75 | -1.41 | -19.70% | 0.18 | 10 | 80 | 1.54 | 0.93 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.00 | 5.70 | 6.10 | 5.90 | 6.24 | -0.26 | -4.00% | 0.16 | 5 | 66 | 0.91 | 0.91 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 5.40 | 5.50 | 5.45 | 5.70 | -0.55 | -8.80% | 0.15 | 2 | 110 | 0.67 | 0.90 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 38.00 | 4.90 | 5.05 | 4.98 | 4.93 | -0.89 | -15.30% | 0.13 | 30 | 275 | 0.68 | 0.88 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 38.50 | 4.20 | 4.65 | 4.43 | 4.79 | -0.21 | -4.20% | 0.12 | 7 | 60 | 1.05 | 0.86 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.00 | 4.05 | 4.30 | 4.18 | 3.90 | -0.75 | -16.13% | 0.11 | 8 | 391 | 0.77 | 0.83 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.50 | 2.87 | 4.10 | 3.49 | 3.68 | -0.84 | -18.59% | 0.09 | 46 | 101 | 1.19 | 0.80 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 3.25 | 3.40 | 3.33 | 3.29 | -0.69 | -17.34% | 0.08 | 107 | 676 | 0.68 | 0.77 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.50 | 2.86 | 3.40 | 3.13 | 2.85 | -0.70 | -19.72% | 0.08 | 18 | 246 | 0.66 | 0.73 | 0.08 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 2.46 | 2.97 | 2.72 | 2.53 | -0.62 | -19.69% | 0.07 | 274 | 446 | 0.73 | 0.69 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.50 | 2.10 | 2.63 | 2.37 | 2.26 | -0.55 | -19.58% | 0.06 | 85 | 247 | 0.71 | 0.65 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.00 | 1.93 | 1.98 | 1.96 | 2.03 | -0.38 | -15.77% | 0.05 | 792 | 1,211 | 0.66 | 0.60 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 1.65 | 1.85 | 1.75 | 1.61 | -0.56 | -25.81% | 0.04 | 402 | 1,412 | 0.65 | 0.55 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 1.39 | 1.44 | 1.42 | 1.45 | -0.44 | -23.28% | 0.03 | 676 | 762 | 0.64 | 0.49 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.50 | 1.16 | 1.21 | 1.19 | 1.22 | -0.38 | -23.75% | 0.03 | 645 | 17,817 | 0.64 | 0.44 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.00 | 0.96 | 1.01 | 0.99 | 0.96 | -0.44 | -31.43% | 0.02 | 6,145 | 816 | 0.63 | 0.39 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.50 | 0.79 | 0.98 | 0.89 | 0.80 | -0.33 | -29.21% | 0.02 | 248 | 529 | 0.62 | 0.34 | 0.10 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 0.64 | 0.68 | 0.66 | 0.67 | -0.31 | -31.64% | 0.01 | 1,221 | 19,521 | 0.63 | 0.30 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.50 | 0.49 | 0.60 | 0.55 | 0.53 | -0.31 | -36.91% | 0.01 | 365 | 210 | 0.63 | 0.25 | 0.09 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 0.41 | 0.45 | 0.43 | 0.45 | -0.27 | -37.50% | 0.01 | 167 | 868 | 0.62 | 0.22 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.50 | 0.31 | 0.37 | 0.34 | 0.31 | -0.26 | -45.62% | 0.01 | 89 | 225 | 0.62 | 0.18 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.20 | -42.56% | 0.01 | 333 | 3,460 | 0.63 | 0.15 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 0.20 | 0.28 | 0.24 | 0.21 | -0.22 | -51.17% | 0.01 | 264 | 75 | 0.64 | 0.12 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 228 | 297 | 0.63 | 0.10 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.50 | 0.11 | 0.18 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.08 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 49.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 15 | 142 | 0.63 | 0.07 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.05 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 99 | 807 | 0.66 | 0.04 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 1.13 | 0.57 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.53 | 0.02 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 2.16 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.15 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 1.83 | 0.92 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.09 | 0.01 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 1.28 | 0.64 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 146 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.99 | 0.50 | 0.01 | -0.16 | -94.12% | 0.01 | 51 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 1,833 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.11 | 1.06 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.11 | 1.06 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 28.50 | 0.00 | 1.91 | 0.96 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 29.50 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 19 | 404 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 1.97 | 0.99 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 82 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 1.98 | 0.99 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.68 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.93 | 0.97 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 245 | 0.97 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 1.82 | 0.91 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.57 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 34.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 16 | 318 | 0.92 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 34.50 | 0.04 | 1.12 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.33 | -0.02 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.05 | -41.67% | 0.00 | 29 | 503 | 0.88 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.44 | 0.22 | 0.13 | -0.01 | -7.15% | 0.01 | 5 | 216 | 1.22 | -0.03 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 36.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 76 | 399 | 0.80 | -0.06 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 36.50 | 0.11 | 0.15 | 0.13 | 0.16 | -0.09 | -36.00% | 0.00 | 5 | 256 | 0.78 | -0.07 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 320 | 17,952 | 0.76 | -0.09 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.21 | 0.11 | 0.20 | -0.11 | -35.49% | 0.00 | 81 | 141 | 0.78 | -0.10 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 38.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.12 | -34.29% | 0.01 | 5,679 | 359 | 0.73 | -0.12 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 38.50 | 0.28 | 0.31 | 0.30 | 0.32 | -0.12 | -27.28% | 0.01 | 172 | 213 | 0.72 | -0.14 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.00 | 0.35 | 0.38 | 0.37 | 0.39 | -0.11 | -22.00% | 0.01 | 607 | 560 | 0.70 | -0.17 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.50 | 0.44 | 0.46 | 0.45 | 0.47 | -0.09 | -16.08% | 0.01 | 229 | 244 | 0.69 | -0.20 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 0.54 | 0.57 | 0.56 | 0.56 | -0.13 | -18.85% | 0.01 | 422 | 18,349 | 0.69 | -0.23 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.50 | 0.66 | 0.70 | 0.68 | 0.68 | -0.05 | -6.85% | 0.02 | 263 | 260 | 0.68 | -0.27 | 0.08 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 0.81 | 0.84 | 0.83 | 0.81 | -0.11 | -11.96% | 0.02 | 326 | 205 | 0.67 | -0.31 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.50 | 0.96 | 1.00 | 0.98 | 0.95 | -0.12 | -11.22% | 0.02 | 128 | 136 | 0.67 | -0.35 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.00 | 1.16 | 1.21 | 1.19 | 1.19 | -0.06 | -4.80% | 0.03 | 390 | 333 | 0.66 | -0.40 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 1.37 | 1.47 | 1.42 | 1.44 | -0.01 | -0.69% | 0.03 | 383 | 312 | 0.67 | -0.45 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 1.61 | 1.68 | 1.65 | 1.63 | -0.02 | -1.22% | 0.04 | 240 | 252 | 0.65 | -0.51 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.50 | 1.88 | 2.01 | 1.95 | 1.91 | -0.02 | -1.04% | 0.04 | 119 | 221 | 0.66 | -0.56 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.00 | 2.18 | 2.27 | 2.23 | 2.25 | +0.29 | +14.80% | 0.05 | 51 | 199 | 0.64 | -0.61 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.50 | 2.50 | 2.69 | 2.60 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.66 | -0.66 | 0.10 | -0.10 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 2.85 | 3.25 | 3.05 | 2.94 | +0.40 | +15.75% | 0.07 | 68 | 264 | 0.71 | -0.70 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.50 | 3.20 | 3.90 | 3.55 | % | 0.08 | 0 | 0 | 0.74 | -0.75 | 0.09 | -0.09 | 8/29/2025 3:59:56 PM EST | |||
| 46.00 | 3.50 | 3.75 | 3.63 | 3.64 | +0.39 | +12.00% | 0.08 | 14 | 19 | 0.71 | -0.78 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.50 | 2.64 | 5.35 | 4.00 | 4.61 | % | 0.09 | 1 | 0 | 1.37 | -0.82 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 47.00 | 4.30 | 4.80 | 4.55 | 4.55 | -0.72 | -13.67% | 0.10 | 1 | 18 | 0.93 | -0.85 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 3.80 | 6.10 | 4.95 | % | 0.10 | 0 | 0 | 1.50 | -0.88 | 0.06 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 48.00 | 4.85 | 7.45 | 6.15 | 5.45 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.74 | -0.90 | 0.05 | -0.05 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 48.50 | 4.90 | 7.90 | 6.40 | % | 0.13 | 0 | 0 | 1.78 | -0.92 | 0.04 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 49.00 | 5.60 | 8.40 | 7.00 | % | 0.14 | 0 | 0 | 1.84 | -0.93 | 0.03 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 49.50 | 5.75 | 8.85 | 7.30 | % | 0.15 | 0 | 0 | 1.88 | -0.95 | 0.03 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 6.20 | 9.25 | 7.73 | 7.90 | -0.40 | -4.82% | 0.15 | 21 | 67 | 1.05 | -0.96 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 7.50 | 10.35 | 8.93 | % | 0.18 | 0 | 0 | 2.04 | -0.98 | 0.02 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 9.05 | 9.40 | 9.23 | 10.00 | +0.10 | +1.01% | 0.18 | 90 | 7 | 1.00 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 9.70 | 12.30 | 11.00 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 19 | 2.22 | -0.99 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 54.00 | 10.40 | 13.30 | 11.85 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 11.60 | 14.30 | 12.95 | 13.25 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.41 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 16.75 | 19.30 | 18.03 | % | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 65.00 | 21.70 | 24.30 | 23.00 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 26.85 | 29.30 | 28.08 | % | 0.40 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |