Options Chain for MODERNA INC COM (MRNA) - $49.38 as of 6/12/2026 7:44:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 36.85 | 39.30 | 38.08 | 34.67 | 0.00 | 0.00% | 3.05 | 0 | 439 | 9.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 15.00 | 34.40 | 36.80 | 35.60 | 39.62 | 0.00 | 0.00% | 2.37 | 0 | 160 | 8.69 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/12/2026 4:00:03 PM EST |
| 17.50 | 31.90 | 34.30 | 33.10 | 33.42 | 0.00 | 0.00% | 1.89 | 0 | 119 | 7.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 20.00 | 29.30 | 31.05 | 30.18 | 28.30 | 0.00 | 0.00% | 1.51 | 0 | 149 | 5.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 22.50 | 26.80 | 29.30 | 28.05 | 26.46 | 0.00 | 0.00% | 1.25 | 0 | 2,080 | 6.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:03 PM EST |
| 25.00 | 24.50 | 26.30 | 25.40 | 26.00 | +2.00 | +8.34% | 1.02 | 1 | 1,861 | 4.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 26.00 | 23.30 | 25.85 | 24.58 | 20.95 | 0.00 | 0.00% | 0.95 | 0 | 658 | 5.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 27.00 | 22.45 | 24.05 | 23.25 | 24.03 | +1.93 | +8.74% | 0.86 | 5 | 189 | 4.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 28.00 | 21.40 | 23.10 | 22.25 | 20.25 | 0.00 | 0.00% | 0.79 | 0 | 1,242 | 4.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 29.00 | 20.35 | 22.85 | 21.60 | 18.51 | 0.00 | 0.00% | 0.74 | 0 | 200 | 4.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 30.00 | 19.45 | 21.85 | 20.65 | 20.63 | +2.79 | +15.64% | 0.69 | 25 | 787 | 4.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 31.00 | 18.30 | 20.85 | 19.58 | 17.74 | 0.00 | 0.00% | 0.63 | 0 | 147 | 4.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:03 PM EST |
| 32.00 | 17.50 | 19.45 | 18.48 | 18.73 | +3.38 | +22.02% | 0.58 | 8 | 436 | 3.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 33.00 | 16.30 | 18.85 | 17.58 | 14.47 | 0.00 | 0.00% | 0.53 | 0 | 270 | 3.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 34.00 | 15.50 | 17.85 | 16.68 | 12.29 | 0.00 | 0.00% | 0.49 | 0 | 229 | 3.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 35.00 | 14.50 | 16.05 | 15.28 | 15.60 | +1.53 | +10.88% | 0.44 | 2 | 3,668 | 2.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 36.00 | 13.50 | 15.05 | 14.28 | 14.69 | +1.54 | +11.72% | 0.40 | 2 | 158 | 2.54 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 37.00 | 12.55 | 14.05 | 13.30 | 10.33 | 0.00 | 0.00% | 0.36 | 0 | 483 | 2.39 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 38.00 | 11.55 | 13.10 | 12.33 | 8.29 | 0.00 | 0.00% | 0.32 | 0 | 525 | 2.27 | 0.99 | 0.01 | -0.04 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 39.00 | 10.55 | 12.10 | 11.33 | 11.79 | +4.35 | +58.47% | 0.29 | 5 | 186 | 2.12 | 0.98 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 40.00 | 9.45 | 11.10 | 10.28 | 7.78 | 0.00 | 0.00% | 0.26 | 0 | 20,188 | 1.97 | 0.97 | 0.01 | -0.06 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 41.00 | 8.45 | 10.90 | 9.68 | 7.05 | 0.00 | 0.00% | 0.24 | 0 | 207 | 2.28 | 0.96 | 0.02 | -0.07 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 42.00 | 7.45 | 9.15 | 8.30 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 441 | 1.70 | 0.96 | 0.02 | -0.07 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 42.50 | 6.95 | 9.45 | 8.20 | % | 0.19 | 0 | 0 | 2.06 | 0.93 | 0.02 | -0.09 | 6/12/2026 4:00:03 PM EST | |||
| 43.00 | 6.50 | 8.10 | 7.30 | 5.18 | 0.00 | 0.00% | 0.17 | 0 | 328 | 1.53 | 0.93 | 0.03 | -0.09 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 43.50 | 6.25 | 7.75 | 7.00 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.54 | 0.92 | 0.03 | -0.09 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 44.00 | 5.55 | 7.15 | 6.35 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 476 | 1.41 | 0.91 | 0.03 | -0.10 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 44.50 | 5.30 | 6.80 | 6.05 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.41 | 0.89 | 0.04 | -0.10 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 45.00 | 4.80 | 6.30 | 5.55 | 5.95 | +1.08 | +22.18% | 0.12 | 48 | 3,280 | 1.34 | 0.88 | 0.04 | -0.11 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 45.50 | 4.45 | 5.90 | 5.18 | 4.38 | 0.00 | 0.00% | 0.11 | 0 | 229 | 1.31 | 0.86 | 0.05 | -0.11 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 46.00 | 3.85 | 5.30 | 4.58 | 5.06 | +2.31 | +84.00% | 0.10 | 10 | 276 | 1.19 | 0.84 | 0.06 | -0.12 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 46.50 | 3.55 | 4.55 | 4.05 | 4.40 | +1.16 | +35.81% | 0.09 | 11 | 262 | 0.64 | 0.81 | 0.06 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 47.00 | 3.20 | 4.40 | 3.80 | 4.31 | +1.19 | +38.15% | 0.08 | 4 | 580 | 0.73 | 0.78 | 0.07 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 47.50 | 2.84 | 3.80 | 3.32 | 4.12 | +1.12 | +37.34% | 0.07 | 2 | 323 | 0.68 | 0.75 | 0.08 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 48.00 | 2.75 | 3.30 | 3.03 | 2.78 | -0.22 | -7.34% | 0.06 | 81 | 5,629 | 0.71 | 0.71 | 0.08 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 48.50 | 2.26 | 3.05 | 2.66 | 2.68 | +0.08 | +3.08% | 0.05 | 16 | 4,256 | 0.69 | 0.66 | 0.09 | -0.15 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 49.00 | 2.01 | 2.71 | 2.36 | 2.08 | -0.37 | -15.11% | 0.05 | 45 | 3,591 | 0.70 | 0.62 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 49.50 | 1.85 | 1.97 | 1.91 | 1.95 | -0.24 | -10.96% | 0.04 | 138 | 208 | 0.63 | 0.57 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 50.00 | 1.65 | 1.78 | 1.72 | 1.70 | -0.30 | -15.00% | 0.03 | 5,930 | 9,796 | 0.66 | 0.53 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 51.00 | 1.23 | 1.35 | 1.29 | 1.28 | -0.28 | -17.95% | 0.03 | 248 | 5,185 | 0.66 | 0.44 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 52.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.34 | -26.36% | 0.02 | 488 | 6,306 | 0.67 | 0.36 | 0.08 | -0.15 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 53.00 | 0.65 | 0.75 | 0.70 | 0.68 | -0.33 | -32.68% | 0.01 | 6,486 | 227 | 0.68 | 0.29 | 0.07 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 54.00 | 0.41 | 0.68 | 0.55 | 0.49 | -0.37 | -43.03% | 0.01 | 651 | 319 | 0.71 | 0.23 | 0.06 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 55.00 | 0.35 | 0.46 | 0.41 | 0.37 | -0.24 | -39.35% | 0.01 | 929 | 7,295 | 0.72 | 0.18 | 0.05 | -0.11 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 56.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.26 | -47.28% | 0.01 | 224 | 391 | 0.74 | 0.14 | 0.04 | -0.09 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 57.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.18 | -45.00% | 0.00 | 6,123 | 161 | 0.75 | 0.11 | 0.04 | -0.08 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 58.00 | 0.08 | 0.27 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 28 | 541 | 0.77 | 0.08 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 59.00 | 0.06 | 0.18 | 0.12 | 0.24 | -0.04 | -14.29% | 0.00 | 7 | 58 | 0.78 | 0.06 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 60.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 300 | 5,039 | 0.78 | 0.05 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 19 | 6,479 | 1.07 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 188 | 5,372 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 1,515 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 173 | 3,247 | 2.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 85.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,028 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,087 | 2.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 736 | 2.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,878 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 128 | 2.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.01 | 1.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 215 | 3.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 2.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 5.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,466 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,409 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,538 | 3.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,295 | 3.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16,125 | 3.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 673 | 3.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 659 | 2.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 105 | 4,423 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:03 PM EST |
| 33.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 1,590 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 310 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 5,909 | 1.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 396 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 587 | 1.34 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 38.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 1,149 | 1.06 | -0.01 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 17 | 1,729 | 0.95 | -0.02 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.11 | 0.08 | 0.12 | +0.07 | +140.00% | 0.00 | 81 | 16,268 | 0.97 | -0.03 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 41.00 | 0.05 | 0.16 | 0.11 | 0.14 | -0.07 | -33.34% | 0.00 | 10 | 1,069 | 0.92 | -0.04 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.12 | -0.08 | -40.00% | 0.00 | 63 | 1,212 | 0.87 | -0.04 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 42.50 | 0.05 | 0.21 | 0.13 | 0.14 | -0.20 | -58.83% | 0.00 | 4 | 452 | 0.81 | -0.07 | 0.02 | -0.09 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 43.00 | 0.07 | 0.25 | 0.16 | 0.17 | -0.08 | -32.00% | 0.00 | 15 | 1,838 | 0.80 | -0.07 | 0.03 | -0.09 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 43.50 | 0.15 | 0.31 | 0.23 | 0.23 | -0.30 | -56.61% | 0.01 | 2 | 125 | 0.84 | -0.08 | 0.03 | -0.09 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 44.00 | 0.18 | 0.30 | 0.24 | 0.21 | -0.10 | -32.26% | 0.01 | 1,838 | 4,873 | 0.80 | -0.09 | 0.03 | -0.10 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 44.50 | 0.23 | 0.28 | 0.26 | 0.28 | -0.38 | -57.58% | 0.01 | 21 | 159 | 0.76 | -0.11 | 0.04 | -0.10 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 45.00 | 0.28 | 0.45 | 0.37 | 0.29 | -0.18 | -38.30% | 0.01 | 211 | 4,705 | 0.79 | -0.12 | 0.04 | -0.11 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 45.50 | 0.33 | 0.43 | 0.38 | 0.36 | -0.53 | -59.56% | 0.01 | 21 | 553 | 0.75 | -0.14 | 0.05 | -0.11 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 46.00 | 0.40 | 0.49 | 0.45 | 0.43 | -0.25 | -36.77% | 0.01 | 51 | 1,294 | 0.73 | -0.16 | 0.06 | -0.12 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 46.50 | 0.49 | 0.58 | 0.54 | 0.54 | -0.97 | -64.24% | 0.01 | 462 | 670 | 0.72 | -0.19 | 0.06 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 47.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.31 | -32.98% | 0.01 | 209 | 898 | 0.71 | -0.22 | 0.07 | -0.13 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 47.50 | 0.71 | 0.82 | 0.77 | 0.82 | -1.17 | -58.80% | 0.02 | 91 | 308 | 0.71 | -0.25 | 0.08 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 48.00 | 0.87 | 0.97 | 0.92 | 0.91 | -0.37 | -28.91% | 0.02 | 487 | 604 | 0.71 | -0.29 | 0.08 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 48.50 | 1.04 | 1.14 | 1.09 | 1.07 | -0.78 | -42.17% | 0.02 | 47 | 100 | 0.70 | -0.34 | 0.09 | -0.15 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 49.00 | 1.21 | 1.35 | 1.28 | 1.30 | -0.57 | -30.49% | 0.03 | 164 | 3,685 | 0.70 | -0.38 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 49.50 | 1.42 | 1.60 | 1.51 | 1.50 | -1.43 | -48.81% | 0.03 | 56 | 185 | 0.70 | -0.43 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 50.00 | 1.68 | 1.84 | 1.76 | 1.74 | -0.46 | -20.91% | 0.04 | 2,006 | 8,759 | 0.70 | -0.47 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 51.00 | 1.90 | 2.80 | 2.35 | 2.33 | -2.20 | -48.57% | 0.05 | 42 | 238 | 0.71 | -0.56 | 0.09 | -0.16 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 52.00 | 2.53 | 3.35 | 2.94 | 2.80 | -0.60 | -17.65% | 0.06 | 84 | 34 | 0.68 | -0.64 | 0.08 | -0.15 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 53.00 | 3.10 | 4.10 | 3.60 | 3.24 | -1.38 | -29.87% | 0.07 | 5 | 23 | 0.86 | -0.71 | 0.07 | -0.14 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 54.00 | 4.30 | 4.90 | 4.60 | 7.52 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.74 | -0.77 | 0.06 | -0.13 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 55.00 | 4.55 | 5.75 | 5.15 | 4.85 | -1.67 | -25.62% | 0.09 | 11 | 933 | 0.91 | -0.82 | 0.05 | -0.11 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 56.00 | 5.30 | 6.75 | 6.03 | 5.77 | -2.88 | -33.30% | 0.11 | 1 | 2 | 1.00 | -0.86 | 0.04 | -0.09 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 57.00 | 6.35 | 7.75 | 7.05 | 6.86 | -2.61 | -27.57% | 0.12 | 5 | 2 | 1.09 | -0.89 | 0.04 | -0.08 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 58.00 | 7.60 | 8.65 | 8.13 | 7.77 | -0.38 | -4.67% | 0.14 | 8 | 2 | 1.12 | -0.92 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 59.00 | 8.10 | 9.65 | 8.88 | 8.50 | -3.01 | -26.16% | 0.15 | 4 | 10 | 1.20 | -0.94 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 60.00 | 9.05 | 10.80 | 9.93 | 9.45 | -2.49 | -20.86% | 0.17 | 10 | 682 | 1.38 | -0.95 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 65.00 | 14.00 | 15.80 | 14.90 | 14.52 | -1.15 | -7.34% | 0.23 | 8 | 374 | 1.75 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 70.00 | 18.05 | 21.70 | 19.88 | 19.95 | -2.78 | -12.24% | 0.28 | 3 | 51 | 2.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 75.00 | 23.20 | 25.65 | 24.43 | 27.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 80.00 | 28.15 | 30.85 | 29.50 | 29.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:03 PM EST |
| 85.00 | 33.20 | 35.70 | 34.45 | 36.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:03 PM EST |
| 90.00 | 38.20 | 40.60 | 39.40 | 45.42 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 95.00 | 43.20 | 45.65 | 44.43 | % | 0.47 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 100.00 | 48.20 | 50.55 | 49.38 | 46.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:03 PM EST |
| 105.00 | 53.20 | 55.65 | 54.43 | % | 0.52 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 110.00 | 58.20 | 60.65 | 59.43 | % | 0.54 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 115.00 | 63.20 | 65.65 | 64.43 | % | 0.56 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 120.00 | 68.20 | 70.85 | 69.53 | % | 0.58 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 125.00 | 73.20 | 75.65 | 74.43 | % | 0.60 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 130.00 | 78.95 | 80.65 | 79.80 | % | 0.61 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 135.00 | 83.20 | 85.60 | 84.40 | % | 0.63 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 140.00 | 88.80 | 90.75 | 89.78 | % | 0.64 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 145.00 | 93.95 | 95.75 | 94.85 | % | 0.65 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 150.00 | 98.20 | 100.65 | 99.43 | % | 0.66 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 155.00 | 103.20 | 105.55 | 104.38 | % | 0.67 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 160.00 | 108.20 | 110.60 | 109.40 | % | 0.68 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 165.00 | 113.20 | 115.75 | 114.48 | % | 0.69 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 170.00 | 118.05 | 120.80 | 119.43 | % | 0.70 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 175.00 | 123.05 | 125.85 | 124.45 | % | 0.71 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 180.00 | 128.05 | 130.65 | 129.35 | % | 0.72 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 185.00 | 133.20 | 135.60 | 134.40 | % | 0.73 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 190.00 | 138.05 | 141.45 | 139.75 | % | 0.74 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 195.00 | 143.20 | 145.65 | 144.43 | % | 0.74 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 200.00 | 148.20 | 150.65 | 149.43 | % | 0.75 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 210.00 | 158.20 | 160.65 | 159.43 | % | 0.76 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 220.00 | 168.05 | 170.75 | 169.40 | % | 0.77 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 230.00 | 178.20 | 180.65 | 179.43 | % | 0.78 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST |