Options Chain for MP MATERIALS CORP COM CL A (MP) - $70.71 as of 5/8/2026 7:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 54.00 | 56.50 | 55.25 | 56.70 | 0.00 | 0.00% | 4.25 | 0 | 12 | 9.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 52.10 | 54.50 | 53.30 | 52.85 | 0.00 | 0.00% | 3.55 | 0 | 7 | 8.78 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 49.05 | 51.50 | 50.28 | 50.07 | 0.00 | 0.00% | 2.79 | 0 | 8 | 7.74 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 47.10 | 49.25 | 48.18 | 46.52 | 0.00 | 0.00% | 2.41 | 0 | 37 | 6.66 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 44.05 | 46.50 | 45.28 | 42.00 | 0.00 | 0.00% | 1.97 | 0 | 43 | 6.40 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 42.15 | 42.80 | 42.48 | 43.40 | -0.45 | -1.03% | 1.70 | 4 | 254 | 4.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 40.10 | 42.50 | 41.30 | 45.00 | 0.00 | 0.00% | 1.53 | 0 | 80 | 5.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 36.95 | 37.80 | 37.38 | 39.00 | +0.14 | +0.36% | 1.25 | 3 | 395 | 3.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 35.15 | 37.45 | 36.30 | 35.71 | 0.00 | 0.00% | 1.13 | 0 | 163 | 4.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 32.20 | 34.65 | 33.43 | 32.63 | 0.00 | 0.00% | 0.96 | 0 | 171 | 4.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 30.30 | 32.50 | 31.40 | 35.55 | 0.00 | 0.00% | 0.85 | 0 | 107 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 26.80 | 29.50 | 28.15 | 32.50 | 0.00 | 0.00% | 0.70 | 0 | 394 | 3.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 25.15 | 27.60 | 26.38 | 23.62 | 0.00 | 0.00% | 0.63 | 0 | 167 | 3.30 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 22.15 | 24.70 | 23.43 | 22.25 | -1.11 | -4.76% | 0.52 | 17 | 589 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 20.05 | 22.55 | 21.30 | 20.35 | -5.04 | -19.85% | 0.45 | 13 | 357 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 17.20 | 19.50 | 18.35 | 18.30 | -1.40 | -7.11% | 0.37 | 25 | 798 | 2.20 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 52.00 | 15.20 | 17.50 | 16.35 | 16.02 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.00 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 53.00 | 14.15 | 16.10 | 15.13 | 15.73 | -3.27 | -17.22% | 0.29 | 1 | 29 | 1.90 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 54.00 | 13.20 | 15.60 | 14.40 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.85 | 0.98 | 0.01 | -0.03 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 12.25 | 13.10 | 12.68 | 13.49 | -0.51 | -3.65% | 0.23 | 613 | 639 | 1.27 | 0.97 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 56.00 | 11.00 | 13.65 | 12.33 | 11.45 | -2.45 | -17.63% | 0.22 | 40 | 48 | 1.79 | 0.96 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 57.00 | 10.40 | 12.45 | 11.43 | 10.45 | -1.59 | -13.21% | 0.20 | 16 | 34 | 1.57 | 0.95 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 58.00 | 9.15 | 11.75 | 10.45 | 10.91 | -0.62 | -5.38% | 0.18 | 28 | 73 | 1.63 | 0.93 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 59.00 | 8.55 | 10.60 | 9.58 | 12.01 | +1.28 | +11.93% | 0.16 | 16 | 19 | 1.43 | 0.91 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 7.50 | 8.20 | 7.85 | 8.30 | -2.05 | -19.81% | 0.13 | 160 | 1,815 | 0.30 | 0.89 | 0.03 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 61.00 | 6.75 | 9.15 | 7.95 | 7.05 | -1.77 | -20.07% | 0.13 | 196 | 81 | 1.43 | 0.86 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 62.00 | 5.95 | 7.80 | 6.88 | 7.58 | -0.97 | -11.35% | 0.11 | 34 | 107 | 0.72 | 0.83 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 63.00 | 5.15 | 6.45 | 5.80 | 6.93 | -0.03 | -0.44% | 0.09 | 116 | 53 | 0.64 | 0.79 | 0.04 | -0.15 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 64.00 | 4.55 | 5.05 | 4.80 | 5.25 | -1.02 | -16.27% | 0.07 | 14 | 94 | 0.58 | 0.75 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 4.00 | 4.30 | 4.15 | 4.25 | -2.45 | -36.57% | 0.06 | 274 | 4,298 | 0.60 | 0.70 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 66.00 | 3.35 | 3.70 | 3.53 | 3.70 | -2.35 | -38.85% | 0.05 | 103 | 180 | 0.61 | 0.65 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 67.00 | 2.80 | 3.20 | 3.00 | 3.15 | -1.95 | -38.24% | 0.04 | 92 | 164 | 0.63 | 0.59 | 0.06 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 68.00 | 2.34 | 2.70 | 2.52 | 2.75 | -1.85 | -40.22% | 0.04 | 347 | 171 | 0.64 | 0.53 | 0.06 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 69.00 | 1.99 | 2.27 | 2.13 | 2.20 | -1.55 | -41.34% | 0.03 | 1,062 | 363 | 0.66 | 0.48 | 0.06 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 1.72 | 1.89 | 1.81 | 1.79 | -1.36 | -43.18% | 0.03 | 1,523 | 2,597 | 0.68 | 0.42 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 71.00 | 1.39 | 1.61 | 1.50 | 1.51 | -1.69 | -52.82% | 0.02 | 122 | 338 | 0.69 | 0.37 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 72.00 | 1.14 | 1.30 | 1.22 | 1.26 | -1.39 | -52.46% | 0.02 | 429 | 532 | 0.70 | 0.33 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 73.00 | 0.93 | 1.08 | 1.01 | 1.16 | -1.29 | -52.66% | 0.01 | 830 | 342 | 0.71 | 0.28 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 74.00 | 0.76 | 0.89 | 0.83 | 0.85 | -1.01 | -54.31% | 0.01 | 270 | 192 | 0.72 | 0.25 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 0.61 | 0.70 | 0.66 | 0.67 | -0.93 | -58.13% | 0.01 | 2,119 | 5,617 | 0.73 | 0.21 | 0.04 | -0.16 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 76.00 | 0.17 | 0.60 | 0.39 | 0.54 | -0.96 | -64.00% | 0.01 | 255 | 425 | 0.68 | 0.18 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 77.00 | 0.38 | 0.54 | 0.46 | 0.50 | -0.76 | -60.32% | 0.01 | 228 | 131 | 0.76 | 0.16 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 78.00 | 0.15 | 0.49 | 0.32 | 0.33 | -0.75 | -69.45% | 0.00 | 68 | 58 | 0.74 | 0.13 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 79.00 | 0.29 | 0.37 | 0.33 | 0.32 | -0.65 | -67.01% | 0.00 | 336 | 146 | 0.79 | 0.11 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 80.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.48 | -64.00% | 0.00 | 2,456 | 3,791 | 0.80 | 0.10 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 81.00 | 0.16 | 0.34 | 0.25 | 0.27 | -0.39 | -59.10% | 0.00 | 76 | 34 | 0.82 | 0.08 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 82.00 | 0.14 | 0.31 | 0.23 | 0.24 | -0.30 | -55.56% | 0.00 | 70 | 43 | 0.85 | 0.07 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 83.00 | 0.03 | 0.27 | 0.15 | 0.22 | -0.28 | -56.00% | 0.00 | 33 | 23 | 0.83 | 0.06 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 84.00 | 0.12 | 0.25 | 0.19 | 0.17 | -0.23 | -57.50% | 0.00 | 68 | 39 | 0.90 | 0.05 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 85.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.22 | -59.46% | 0.00 | 398 | 1,530 | 0.87 | 0.04 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.28 | 0.14 | 0.28 | -0.20 | -41.67% | 0.00 | 13 | 6 | 1.07 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.52 | 0.26 | 0.57 | +0.28 | +96.56% | 0.00 | 4 | 48 | 1.28 | 0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.70 | 0.35 | 0.55 | +0.16 | +41.03% | 0.00 | 3 | 2 | 1.43 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 90.00 | 0.07 | 0.20 | 0.14 | 0.08 | -0.17 | -68.00% | 0.00 | 161 | 2,091 | 1.06 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 451 | 1.33 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 100.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 113 | 2,507 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 70 | 473 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 120 | 315 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 774 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 348 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 1,361 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 811 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.48 | 0.24 | 0.03 | -0.01 | -25.00% | 0.01 | 486 | 4,774 | 2.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 2,254 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,333 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 100 | 4,288 | 1.06 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 206 | 0.93 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.07 | +77.78% | 0.00 | 1 | 111 | 1.22 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.09 | -0.02 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.08 | 0.32 | 0.20 | 0.09 | -0.15 | -62.50% | 0.00 | 242 | 1,830 | 0.99 | -0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.16 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 46 | 83 | 0.87 | -0.04 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 57.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.14 | -48.28% | 0.00 | 31 | 120 | 0.82 | -0.05 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 58.00 | 0.20 | 0.33 | 0.27 | 0.25 | -0.10 | -28.58% | 0.00 | 41 | 196 | 0.83 | -0.07 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 59.00 | 0.22 | 0.37 | 0.30 | 0.33 | -0.17 | -34.00% | 0.01 | 41 | 265 | 0.78 | -0.09 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.39 | 0.45 | 0.42 | 0.41 | -0.14 | -25.46% | 0.01 | 395 | 2,637 | 0.79 | -0.11 | 0.03 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 61.00 | 0.48 | 0.65 | 0.57 | 0.55 | -0.12 | -17.91% | 0.01 | 100 | 193 | 0.79 | -0.14 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 62.00 | 0.71 | 0.89 | 0.80 | 0.78 | -0.18 | -18.75% | 0.01 | 183 | 180 | 0.81 | -0.17 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 63.00 | 0.91 | 1.11 | 1.01 | 0.97 | -0.15 | -13.40% | 0.02 | 207 | 155 | 0.80 | -0.21 | 0.04 | -0.15 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 64.00 | 1.20 | 1.44 | 1.32 | 1.18 | -0.12 | -9.24% | 0.02 | 364 | 127 | 0.81 | -0.25 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 1.56 | 1.75 | 1.66 | 1.60 | -0.23 | -12.57% | 0.03 | 408 | 2,925 | 0.81 | -0.30 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 66.00 | 1.82 | 2.23 | 2.03 | 2.05 | +0.15 | +7.90% | 0.03 | 139 | 201 | 0.81 | -0.35 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 67.00 | 2.28 | 2.67 | 2.48 | 2.30 | -0.06 | -2.55% | 0.04 | 139 | 283 | 0.81 | -0.41 | 0.06 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 68.00 | 2.80 | 3.25 | 3.03 | 3.07 | -0.13 | -4.07% | 0.04 | 340 | 68 | 0.83 | -0.47 | 0.06 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 69.00 | 3.55 | 3.80 | 3.68 | 2.96 | -0.50 | -14.46% | 0.05 | 402 | 80 | 0.86 | -0.52 | 0.06 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 4.20 | 4.45 | 4.33 | 4.03 | 0.00 | 0.00% | 0.06 | 190 | 1,825 | 0.88 | -0.58 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 71.00 | 4.65 | 5.15 | 4.90 | 3.95 | -0.81 | -17.02% | 0.07 | 14 | 32 | 0.86 | -0.63 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 72.00 | 5.00 | 6.05 | 5.53 | 5.44 | -0.01 | -0.19% | 0.08 | 40 | 91 | 0.85 | -0.67 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 73.00 | 5.20 | 6.70 | 5.95 | 5.50 | +0.50 | +10.00% | 0.08 | 12 | 12 | 0.72 | -0.72 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 74.00 | 6.00 | 7.70 | 6.85 | 6.10 | -0.22 | -3.49% | 0.09 | 19 | 22 | 0.73 | -0.75 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 6.60 | 8.45 | 7.53 | 6.99 | -0.08 | -1.14% | 0.10 | 5 | 415 | 0.97 | -0.79 | 0.04 | -0.16 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 76.00 | 7.50 | 9.50 | 8.50 | 4.25 | -3.35 | -44.08% | 0.11 | 2 | 1 | 1.12 | -0.82 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 77.00 | 8.05 | 10.35 | 9.20 | % | 0.12 | 0 | 0 | 1.14 | -0.84 | 0.03 | -0.13 | 5/8/2026 4:00:04 PM EST | |||
| 78.00 | 8.95 | 11.25 | 10.10 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.17 | -0.87 | 0.03 | -0.12 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 79.00 | 9.90 | 12.05 | 10.98 | % | 0.14 | 0 | 0 | 1.14 | -0.89 | 0.02 | -0.11 | 5/8/2026 4:00:04 PM EST | |||
| 80.00 | 11.05 | 13.40 | 12.23 | 12.32 | +3.59 | +41.13% | 0.15 | 16 | 158 | 1.26 | -0.90 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 81.00 | 12.15 | 14.00 | 13.08 | % | 0.16 | 0 | 0 | 1.26 | -0.92 | 0.02 | -0.08 | 5/8/2026 4:00:04 PM EST | |||
| 82.00 | 12.75 | 14.95 | 13.85 | % | 0.17 | 0 | 0 | 1.29 | -0.93 | 0.02 | -0.07 | 5/8/2026 4:00:04 PM EST | |||
| 83.00 | 13.80 | 16.00 | 14.90 | % | 0.18 | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 84.00 | 14.60 | 17.00 | 15.80 | % | 0.19 | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 85.00 | 15.65 | 17.90 | 16.78 | 16.27 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.40 | -0.96 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 86.00 | 16.65 | 18.85 | 17.75 | 17.24 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.43 | -0.97 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 87.00 | 17.60 | 20.20 | 18.90 | % | 0.22 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 88.00 | 18.60 | 20.95 | 19.78 | % | 0.22 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 90.00 | 20.65 | 22.95 | 21.80 | % | 0.24 | 0 | 9 | 1.59 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 95.00 | 25.65 | 28.05 | 26.85 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 100.00 | 30.55 | 32.80 | 31.68 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 105.00 | 35.50 | 37.90 | 36.70 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 110.00 | 40.50 | 42.95 | 41.73 | % | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 115.00 | 45.80 | 47.95 | 46.88 | % | 0.41 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 120.00 | 50.80 | 52.90 | 51.85 | % | 0.43 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 125.00 | 55.50 | 57.95 | 56.73 | % | 0.45 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 130.00 | 60.50 | 63.00 | 61.75 | % | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 135.00 | 65.80 | 67.95 | 66.88 | % | 0.50 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 140.00 | 70.50 | 72.95 | 71.73 | % | 0.51 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 145.00 | 75.50 | 77.80 | 76.65 | % | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |