Options Chain for OKLO INC COM CL A (OKLO) - $51.16 as of 5/30/2025 5:45:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.45 | 39.65 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 35.40 | 38.80 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 34.45 | 37.60 | 6.82 | 0.00 | 0.00% | 0 | 1 | 6.93 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 33.45 | 36.80 | 7.89 | 0.00 | 0.00% | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 18.50 | 32.90 | 36.30 | 36.88 | 0.00 | 0.00% | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 32.40 | 35.70 | 36.38 | 0.00 | 0.00% | 0 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 19.50 | 31.95 | 35.30 | 35.75 | 0.00 | 0.00% | 0 | 5 | 6.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 31.40 | 34.80 | 17.53 | 0.00 | 0.00% | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 20.50 | 30.90 | 34.10 | 4.82 | 0.00 | 0.00% | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 30.45 | 33.80 | 27.54 | 0.00 | 0.00% | 0 | 8 | 5.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 21.50 | 29.90 | 33.30 | 5.35 | 0.00 | 0.00% | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 29.40 | 32.80 | 10.68 | 0.00 | 0.00% | 0 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 28.90 | 32.30 | 10.25 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 28.40 | 31.60 | 10.05 | 0.00 | 0.00% | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 27.95 | 31.25 | 26.90 | +14.55 | +117.82% | 1 | 7 | 4.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 27.65 | 30.35 | 27.55 | -1.75 | -5.98% | 1 | 53 | 4.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 27.15 | 29.95 | 19.48 | 0.00 | 0.00% | 0 | 33 | 4.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 26.60 | 29.20 | 26.82 | -0.68 | -2.48% | 2 | 61 | 3.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 26.10 | 28.85 | 13.60 | 0.00 | 0.00% | 0 | 29 | 3.97 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 25.60 | 28.75 | 28.30 | -0.70 | -2.42% | 3 | 45 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 25.30 | 27.55 | 24.10 | 0.00 | 0.00% | 0 | 47 | 3.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 24.45 | 27.80 | 26.55 | 0.00 | 0.00% | 0 | 55 | 3.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 24.05 | 27.30 | 25.75 | 0.00 | 0.00% | 0 | 42 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 24.05 | 25.10 | 23.05 | -3.90 | -14.48% | 2 | 90 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 23.80 | 24.75 | 10.56 | 0.00 | 0.00% | 0 | 50 | 3.09 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 23.35 | 25.80 | 21.50 | -3.97 | -15.59% | 1 | 113 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 22.50 | 24.45 | 22.54 | -1.63 | -6.75% | 10 | 340 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 21.40 | 22.25 | 21.47 | -0.48 | -2.19% | 2 | 63 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 19.70 | 21.80 | 19.66 | -3.31 | -14.41% | 8 | 55 | 3.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 19.95 | 22.15 | 18.98 | +12.65 | +199.85% | 3 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 19.35 | 20.90 | 20.25 | 0.00 | 0.00% | 0 | 92 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 33.50 | 18.40 | 19.95 | 5.88 | 0.00 | 0.00% | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 18.50 | 19.10 | 17.91 | -2.89 | -13.90% | 1 | 51 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 34.50 | 17.75 | 18.80 | 22.00 | 0.00 | 0.00% | 0 | 33 | 2.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 16.65 | 18.90 | 17.74 | -0.52 | -2.85% | 5 | 177 | 1.76 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.50 | 16.40 | 18.00 | 20.00 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 16.55 | 17.10 | 15.70 | -4.30 | -21.50% | 2 | 104 | 1.66 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.50 | 15.65 | 16.90 | 17.11 | 0.00 | 0.00% | 0 | 18 | 2.44 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 15.55 | 16.25 | 17.43 | 0.00 | 0.00% | 0 | 206 | 1.63 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 14.65 | 15.85 | 17.83 | 0.00 | 0.00% | 0 | 48 | 2.19 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 14.35 | 15.25 | 13.97 | -1.67 | -10.68% | 6 | 105 | 1.97 | 0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.50 | 13.70 | 14.80 | 13.90 | -1.97 | -12.42% | 4 | 28 | 1.74 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 13.40 | 14.20 | 14.00 | -0.18 | -1.27% | 3 | 114 | 1.42 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.50 | 12.75 | 13.90 | 13.96 | 0.00 | 0.00% | 0 | 149 | 1.71 | 0.95 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 12.60 | 13.15 | 12.20 | -0.89 | -6.80% | 10 | 430 | 1.69 | 0.95 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.50 | 11.70 | 13.00 | 10.97 | -4.23 | -27.83% | 4 | 28 | 1.56 | 0.94 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.00 | 11.20 | 12.50 | 12.80 | +0.67 | +5.53% | 6 | 62 | 1.94 | 0.94 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.50 | 10.50 | 12.25 | 9.15 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.92 | 0.02 | -0.11 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 10.50 | 11.25 | 11.01 | -0.67 | -5.74% | 1 | 56 | 1.50 | 0.92 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 9.90 | 11.05 | 10.00 | -0.83 | -7.67% | 16 | 25 | 1.44 | 0.91 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 9.60 | 10.40 | 8.00 | -2.45 | -23.45% | 8 | 76 | 1.31 | 0.90 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.50 | 9.05 | 10.05 | 8.20 | -3.62 | -30.63% | 1 | 31 | 1.32 | 0.90 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 7.85 | 9.30 | 8.03 | -3.97 | -33.09% | 29 | 58 | 0.97 | 0.89 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 7.40 | 8.70 | 7.81 | -1.94 | -19.90% | 76 | 758 | 0.77 | 0.87 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 7.15 | 7.50 | 6.65 | -1.05 | -13.64% | 8 | 148 | 1.00 | 0.85 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 5.60 | 6.90 | 6.67 | -0.73 | -9.87% | 146 | 127 | 0.79 | 0.82 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.00 | 4.70 | 6.00 | 4.98 | -1.40 | -21.95% | 24 | 147 | 0.81 | 0.78 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 5.00 | 5.30 | 5.30 | -0.27 | -4.85% | 61 | 106 | 1.02 | 0.73 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 4.40 | 4.65 | 4.60 | -0.35 | -7.08% | 488 | 1,232 | 1.03 | 0.68 | 0.05 | -0.18 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 3.80 | 4.50 | 4.05 | -0.52 | -11.38% | 388 | 182 | 1.02 | 0.63 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.00 | 3.30 | 3.80 | 3.40 | -0.50 | -12.83% | 539 | 1,536 | 1.04 | 0.57 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 2.84 | 3.95 | 2.80 | -1.10 | -28.21% | 706 | 854 | 1.05 | 0.51 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 2.45 | 2.55 | 2.45 | -0.65 | -20.97% | 772 | 334 | 1.04 | 0.46 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 2.15 | 2.20 | 2.16 | -0.62 | -22.31% | 1,919 | 1,048 | 1.06 | 0.42 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 1.66 | 1.96 | 1.85 | -0.55 | -22.92% | 1,572 | 354 | 1.05 | 0.37 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 1.48 | 1.67 | 1.66 | -0.52 | -23.86% | 363 | 455 | 1.08 | 0.34 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 1.18 | 1.44 | 1.39 | -0.52 | -27.23% | 456 | 303 | 1.11 | 0.30 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 1.15 | 1.26 | 1.23 | -0.53 | -30.12% | 250 | 366 | 1.12 | 0.27 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.85 | 1.04 | 1.03 | -0.47 | -31.34% | 7,536 | 1,922 | 1.12 | 0.24 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 0.69 | 0.94 | 0.87 | -0.54 | -38.30% | 146 | 131 | 1.11 | 0.21 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 62.00 | 0.72 | 0.91 | 0.81 | -0.45 | -35.72% | 196 | 144 | 1.19 | 0.19 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 0.47 | 0.73 | 0.71 | -0.43 | -37.72% | 211 | 50 | 1.13 | 0.17 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 64.00 | 0.53 | 0.65 | 0.60 | -0.40 | -40.00% | 22 | 72 | 1.20 | 0.15 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.43 | 0.71 | 0.51 | -0.37 | -42.05% | 319 | 537 | 1.26 | 0.13 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 66.00 | 0.26 | 0.52 | 0.48 | -0.57 | -54.29% | 26 | 59 | 1.19 | 0.12 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 67.00 | 0.18 | 0.62 | 0.31 | -0.41 | -56.95% | 8 | 16 | 1.25 | 0.10 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 68.00 | 0.27 | 0.40 | 0.35 | -0.50 | -58.83% | 54 | 4 | 1.27 | 0.09 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 69.00 | 0.12 | 0.54 | 0.31 | -0.54 | -63.53% | 64 | 53 | 1.31 | 0.08 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.27 | 0.29 | 0.28 | -0.27 | -49.10% | 509 | 196 | 1.31 | 0.07 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 71.00 | 0.01 | 0.54 | 0.24 | -0.23 | -48.94% | 45 | 55 | 1.35 | 0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 72.00 | 0.10 | 0.39 | 0.21 | -0.36 | -63.16% | 17 | 44 | 1.37 | 0.05 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 73.00 | 0.14 | 0.79 | 0.15 | -0.45 | -75.00% | 2 | 43 | 1.69 | 0.05 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 74.00 | 0.10 | 1.31 | 0.78 | 0.00 | 0.00% | 0 | 20 | 2.15 | 0.04 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.07 | 0.21 | 0.14 | -0.22 | -61.12% | 48 | 199 | 1.31 | 0.04 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 76.00 | 0.06 | 0.86 | 0.12 | -0.36 | -75.00% | 60 | 36 | 1.97 | 0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 77.00 | 0.05 | 0.33 | 0.84 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.03 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 78.00 | 0.04 | 0.19 | 0.10 | -0.17 | -62.97% | 363 | 439 | 1.39 | 0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.21 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.21 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.91 | 0.07 | 0.00 | 0.00% | 0 | 46 | 5.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 30 | 5.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 36 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 49 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 1.21 | 0.12 | 0.00 | 0.00% | 0 | 10 | 5.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 29 | 3.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 1.21 | 0.18 | 0.00 | 0.00% | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 1.22 | 0.02 | 0.00 | 0.00% | 0 | 140 | 5.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.63 | 0.01 | -0.18 | -94.74% | 10 | 22 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.68 | 0.02 | +0.01 | +100.00% | 1 | 26 | 4.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 1.22 | 0.11 | 0.00 | 0.00% | 0 | 18 | 4.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.68 | 0.12 | 0.00 | 0.00% | 0 | 67 | 3.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 1.11 | 0.22 | 0.00 | 0.00% | 0 | 60 | 4.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.01 | -0.10 | -90.91% | 42 | 153 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.20 | 1.72 | 0.00 | 0.00% | 0 | 5 | 4.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.68 | 0.01 | -0.05 | -83.34% | 7 | 33 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.80 | 0.05 | -0.11 | -68.75% | 7 | 63 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.78 | 0.03 | -0.02 | -40.00% | 2 | 67 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 0.01 | 0.71 | 0.10 | +0.02 | +25.00% | 15 | 56 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.07 | 0.03 | -0.05 | -62.50% | 5 | 37 | 3.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.89 | 0.02 | 0.00 | 0.00% | 0 | 29 | 3.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 113 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 12 | 411 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.31 | +0.25 | +416.67% | 2 | 208 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.99 | 0.06 | 0.00 | 0.00% | 0 | 161 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.65 | 0.66 | +0.61 | +1,220.00% | 1 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 5 | 62 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 12 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 86 | 152 | 1.51 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 1.32 | 0.24 | 0.00 | 0.00% | 0 | 25 | 2.79 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 0.05 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.42 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.79 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.86 | 0.10 | -0.41 | -80.40% | 25 | 158 | 2.21 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.08 | 0.14 | 0.00 | 0.00% | 0 | 38 | 2.01 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 0.03 | 0.16 | 0.08 | -0.08 | -50.00% | 13 | 75 | 1.38 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.50 | 0.01 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.51 | -0.03 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.25 | 0.12 | +0.01 | +9.10% | 7 | 131 | 1.41 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 1.08 | 0.38 | 0.00 | 0.00% | 0 | 8 | 1.64 | -0.05 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 346 | 641 | 1.16 | -0.05 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.50 | 0.01 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 60 | 1.15 | -0.06 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 41.00 | 0.01 | 1.18 | 0.20 | +0.03 | +17.65% | 17 | 156 | 1.42 | -0.06 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.50 | 0.01 | 0.83 | 0.17 | -0.03 | -15.00% | 12 | 47 | 1.20 | -0.08 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 0.13 | 0.34 | 0.20 | -0.01 | -4.77% | 81 | 235 | 1.11 | -0.08 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 0.20 | 0.45 | 0.25 | +0.05 | +25.00% | 6 | 46 | 1.16 | -0.09 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 0.16 | 0.28 | 0.23 | -0.05 | -17.86% | 293 | 393 | 1.02 | -0.10 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.50 | 0.23 | 0.35 | 0.30 | -0.03 | -9.10% | 97 | 73 | 1.05 | -0.10 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 0.30 | 0.47 | 0.41 | +0.07 | +20.59% | 9,432 | 172 | 1.08 | -0.11 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.40 | 0.56 | 0.50 | -0.05 | -9.10% | 1,070 | 884 | 1.04 | -0.13 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 0.55 | 0.71 | 0.59 | -0.15 | -20.27% | 109 | 357 | 1.03 | -0.15 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 0.66 | 0.87 | 0.80 | -0.15 | -15.79% | 323 | 293 | 0.99 | -0.18 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.00 | 0.96 | 1.17 | 1.10 | -0.17 | -13.39% | 409 | 261 | 1.01 | -0.22 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 1.33 | 1.45 | 1.44 | -0.20 | -12.20% | 925 | 581 | 1.03 | -0.27 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 1.70 | 1.87 | 1.76 | -0.24 | -12.00% | 962 | 899 | 1.04 | -0.32 | 0.05 | -0.18 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 1.98 | 2.46 | 2.14 | -0.31 | -12.66% | 440 | 157 | 1.08 | -0.37 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.00 | 2.60 | 2.94 | 2.60 | -0.40 | -13.34% | 890 | 120 | 1.07 | -0.43 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 3.10 | 3.40 | 3.23 | -0.27 | -7.72% | 629 | 239 | 1.08 | -0.49 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 3.70 | 4.45 | 3.74 | -0.36 | -8.78% | 960 | 473 | 1.16 | -0.54 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 4.35 | 5.00 | 4.30 | -0.45 | -9.48% | 330 | 258 | 1.16 | -0.58 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 5.00 | 5.25 | 5.10 | -0.20 | -3.78% | 52 | 76 | 1.09 | -0.63 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 5.70 | 6.10 | 5.40 | -0.60 | -10.00% | 17 | 74 | 1.11 | -0.66 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 6.50 | 7.15 | 6.95 | +0.19 | +2.82% | 42 | 28 | 1.21 | -0.70 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 7.30 | 7.80 | 7.23 | 0.00 | 0.00% | 0 | 11 | 1.21 | -0.73 | 0.04 | -0.19 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 8.05 | 9.40 | 10.50 | +3.03 | +40.57% | 65 | 67 | 1.31 | -0.76 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 8.75 | 9.60 | % | 0 | 0 | 1.16 | -0.79 | 0.03 | -0.17 | 5/30/2025 4:00:02 PM EST | |||
| 62.00 | 9.70 | 10.95 | 10.55 | 0.00 | 0.00% | 0 | 3 | 1.35 | -0.81 | 0.03 | -0.16 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 10.15 | 12.05 | % | 0 | 0 | 1.21 | -0.83 | 0.03 | -0.15 | 5/30/2025 4:00:02 PM EST | |||
| 64.00 | 10.65 | 12.10 | % | 0 | 0 | 1.21 | -0.85 | 0.02 | -0.14 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 12.55 | 13.90 | 13.00 | % | 4 | 0 | 1.54 | -0.87 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 66.00 | 13.35 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.88 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 67.00 | 13.75 | 15.45 | % | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.11 | 5/30/2025 4:00:02 PM EST | |||
| 68.00 | 15.05 | 16.35 | 16.60 | +1.65 | +11.04% | 7 | 17 | 1.56 | -0.91 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 69.00 | 15.15 | 17.70 | % | 0 | 0 | 2.24 | -0.92 | 0.02 | -0.10 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 16.65 | 19.05 | % | 0 | 0 | 1.22 | -0.93 | 0.01 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 71.00 | 16.90 | 20.00 | % | 0 | 0 | 2.37 | -0.94 | 0.01 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 72.00 | 18.10 | 21.00 | % | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 73.00 | 19.60 | 22.00 | % | 0 | 0 | 2.52 | -0.95 | 0.01 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 74.00 | 20.00 | 22.85 | % | 0 | 0 | 2.58 | -0.96 | 0.01 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 21.25 | 23.90 | % | 0 | 0 | 2.54 | -0.96 | 0.01 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 76.00 | 22.35 | 24.80 | % | 0 | 0 | 2.58 | -0.97 | 0.01 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 77.00 | 23.10 | 25.65 | % | 0 | 0 | 2.80 | -0.97 | 0.01 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 78.00 | 23.70 | 27.30 | 24.20 | 0.00 | 0.00% | 0 | 1 | 2.95 | -0.97 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |