Options Chain for OKLO INC COM CL A (OKLO) - $22.27 as of 3/31/2025 4:48:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.50 | 7.30 | 7.25 | 0.00 | 0.00% | 0 | 15 | 2.84 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 16.00 | 5.40 | 6.30 | 6.10 | % | 20 | 0 | 3.17 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 17.00 | 4.80 | 4.90 | 5.19 | -6.86 | -56.93% | 455 | 1 | 1.64 | 0.96 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 4.10 | 4.50 | 4.72 | -5.78 | -55.05% | 75 | 5 | 2.05 | 0.94 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 18.00 | 3.70 | 4.10 | 4.35 | -0.25 | -5.44% | 21 | 11 | 1.42 | 0.91 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 18.50 | 3.45 | 3.55 | % | 0 | 0 | 0.80 | 0.89 | 0.05 | -0.07 | 3/31/2025 2:58:54 PM EST | |||
| 19.00 | 3.00 | 3.10 | 3.05 | -0.75 | -19.74% | 17 | 14 | 1.41 | 0.85 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 19.50 | 2.53 | 2.70 | 2.46 | -0.79 | -24.31% | 200 | 3 | 1.46 | 0.82 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 2.24 | 2.46 | 2.42 | -0.48 | -16.56% | 29 | 85 | 1.26 | 0.77 | 0.09 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 20.50 | 1.90 | 1.98 | 2.00 | -1.22 | -37.89% | 5 | 7 | 1.35 | 0.71 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 21.00 | 1.56 | 1.77 | 1.68 | -0.75 | -30.87% | 218 | 40 | 1.42 | 0.65 | 0.12 | -0.13 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 21.50 | 1.23 | 1.40 | 1.34 | -1.62 | -54.73% | 605 | 10 | 1.31 | 0.58 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 22.00 | 1.08 | 1.15 | 1.10 | -0.48 | -30.38% | 432 | 54 | 1.34 | 0.52 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 0.88 | 0.97 | 0.88 | -0.52 | -37.15% | 740 | 109 | 1.33 | 0.45 | 0.13 | -0.15 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 23.00 | 0.70 | 0.77 | 0.71 | -0.42 | -37.17% | 529 | 143 | 1.27 | 0.39 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 23.50 | 0.56 | 0.63 | 0.54 | -0.41 | -43.16% | 583 | 791 | 1.31 | 0.33 | 0.12 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 24.00 | 0.43 | 0.47 | 0.42 | -0.37 | -46.84% | 374 | 285 | 1.33 | 0.28 | 0.11 | -0.13 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 24.50 | 0.34 | 0.37 | 0.41 | -0.29 | -41.43% | 3,311 | 202 | 1.34 | 0.23 | 0.10 | -0.12 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 0.27 | 0.30 | 0.28 | -0.26 | -48.15% | 1,316 | 924 | 1.31 | 0.19 | 0.09 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 25.50 | 0.21 | 0.24 | 0.21 | -0.05 | -19.24% | 232 | 132 | 1.35 | 0.16 | 0.08 | -0.10 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 26.00 | 0.16 | 0.19 | 0.19 | -0.19 | -50.00% | 390 | 510 | 1.37 | 0.13 | 0.07 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 26.50 | 0.13 | 0.16 | 0.12 | -0.21 | -63.64% | 2,427 | 2,527 | 1.39 | 0.10 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 27.00 | 0.10 | 0.12 | 0.11 | -0.14 | -56.00% | 174 | 526 | 1.42 | 0.09 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 27.50 | 0.08 | 0.11 | 0.10 | -0.12 | -54.55% | 105 | 154 | 1.44 | 0.07 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 28.00 | 0.07 | 0.10 | 0.07 | -0.12 | -63.16% | 975 | 1,093 | 1.45 | 0.06 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 28.50 | 0.06 | 0.10 | 0.08 | -0.08 | -50.00% | 18 | 159 | 1.49 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 29.00 | 0.05 | 0.07 | 0.07 | -0.06 | -46.16% | 150 | 2,460 | 1.53 | 0.04 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 29.50 | 0.00 | 0.10 | 0.07 | -0.04 | -36.37% | 106 | 199 | 1.68 | 0.02 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 250 | 3,474 | 1.63 | 0.02 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 30.50 | 0.00 | 0.10 | 0.04 | -0.11 | -73.34% | 1 | 84 | 1.83 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 54 | 423 | 1.90 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 31.50 | 0.01 | 0.15 | 0.15 | +0.07 | +87.50% | 4 | 71 | 1.80 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | -0.04 | -50.00% | 156 | 726 | 1.89 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 32.50 | 0.00 | 0.43 | 0.28 | +0.18 | +180.00% | 2 | 83 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 33.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 13 | 143 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 33.50 | 0.01 | 0.15 | 0.03 | -0.03 | -50.00% | 3 | 128 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 34.00 | 0.01 | 0.19 | 0.10 | +0.04 | +66.67% | 339 | 155 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 34.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 127 | 3.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 0.02 | 0.23 | 0.02 | -0.03 | -60.00% | 62 | 521 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 35.50 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 106 | 98 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 36.00 | 0.00 | 0.22 | 0.01 | -0.04 | -80.00% | 3 | 357 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 36.50 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 18 | 4.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 37.00 | 0.00 | 0.23 | 0.01 | -0.19 | -95.00% | 2 | 783 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 25 | 4.26 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 5 | 357 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 38.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 76 | 4.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 39.00 | 0.01 | 0.29 | 0.07 | +0.05 | +250.00% | 1 | 394 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 39.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 92 | 3.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 123 | 837 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 40.50 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 75 | 4.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 41.00 | 0.00 | 0.21 | 0.02 | -0.10 | -83.34% | 2 | 51 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 41.50 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 67 | 5.10 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 42.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 161 | 3.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 5.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 43.00 | 0.00 | 0.11 | 0.40 | 0.00 | 0.00% | 0 | 23 | 3.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 43.50 | 0.00 | 0.25 | 0.04 | -0.26 | -86.67% | 5 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 203 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 44.50 | 0.00 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 4 | 5.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 319 | 3.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 45.50 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 7 | 5.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 35 | 5.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 46.50 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 192 | 5.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 47.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 38 | 5.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 12 | 5.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 48.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 6 | 5.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 48.50 | 0.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 13 | 5.60 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:54 PM EST |
| 49.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 16 | 5.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:54 PM EST |
| 49.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 233 | 4.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 50.50 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 51.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 51.50 | 0.00 | 0.90 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:54 PM EST |
| 52.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 52.50 | 0.00 | 0.90 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:54 PM EST |
| 53.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 53.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 54.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 54.50 | 0.00 | 0.90 | 9.65 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 55.50 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:54 PM EST |
| 56.00 | 0.00 | 0.01 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:54 PM EST |
| 56.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 57.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 57.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 58.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.50 | 0.00 | 0.90 | 2.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 38 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 61.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 0.00 | 1.00 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 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 | 0.10 | 0.02 | +0.01 | +100.00% | 5 | 11 | 1.86 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 60 | 98 | 1.73 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | -0.25 | -75.76% | 20 | 43 | 1.99 | -0.04 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.09 | 0.09 | -0.01 | -10.00% | 35 | 35 | 1.49 | -0.06 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | -0.01 | -6.67% | 578 | 72 | 1.38 | -0.09 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 18.50 | 0.17 | 0.21 | 0.19 | -0.01 | -5.00% | 22 | 48 | 1.43 | -0.11 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 19.00 | 0.25 | 0.29 | 0.27 | +0.02 | +8.00% | 258 | 171 | 1.35 | -0.15 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 19.50 | 0.35 | 0.39 | 0.38 | +0.03 | +8.58% | 44 | 15 | 1.32 | -0.18 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 0.47 | 0.52 | 0.53 | +0.05 | +10.42% | 352 | 3,318 | 1.31 | -0.23 | 0.09 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 20.50 | 0.62 | 0.68 | 0.61 | +0.05 | +8.93% | 141 | 89 | 1.31 | -0.29 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 21.00 | 0.81 | 0.87 | 0.80 | +0.01 | +1.27% | 643 | 402 | 1.29 | -0.35 | 0.12 | -0.13 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 21.50 | 1.02 | 1.10 | 1.10 | +0.15 | +15.79% | 760 | 186 | 1.34 | -0.42 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 22.00 | 1.29 | 1.36 | 1.37 | +0.19 | +16.11% | 520 | 341 | 1.32 | -0.48 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 1.57 | 1.65 | 1.50 | +0.16 | +11.94% | 302 | 385 | 1.30 | -0.55 | 0.13 | -0.15 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 23.00 | 1.90 | 1.97 | 1.75 | +0.06 | +3.55% | 511 | 2,677 | 1.28 | -0.61 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 23.50 | 2.11 | 2.33 | 2.04 | +0.06 | +3.03% | 91 | 183 | 1.33 | -0.67 | 0.12 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 24.00 | 2.61 | 2.71 | 2.43 | +0.07 | +2.97% | 82 | 861 | 1.27 | -0.72 | 0.11 | -0.13 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 24.50 | 3.00 | 3.15 | 3.20 | +0.52 | +19.41% | 18 | 123 | 1.28 | -0.77 | 0.10 | -0.12 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 3.45 | 3.55 | 3.48 | +0.38 | +12.26% | 151 | 567 | 1.28 | -0.81 | 0.09 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 25.50 | 3.85 | 4.00 | 3.50 | 0.00 | 0.00% | 6 | 139 | 1.30 | -0.84 | 0.08 | -0.10 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 26.00 | 4.30 | 4.45 | 4.29 | +0.34 | +8.61% | 348 | 414 | 1.30 | -0.87 | 0.07 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 26.50 | 4.80 | 4.90 | 4.40 | 0.00 | 0.00% | 20 | 210 | 1.28 | -0.90 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 27.00 | 5.25 | 5.35 | 4.85 | +0.08 | +1.68% | 208 | 528 | 1.88 | -0.91 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 27.50 | 5.75 | 5.85 | 5.85 | +0.90 | +18.19% | 5 | 262 | 1.35 | -0.93 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 28.00 | 6.20 | 6.35 | 6.41 | +0.61 | +10.52% | 34 | 174 | 1.04 | -0.94 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 28.50 | 6.70 | 6.90 | 6.80 | +0.66 | +10.75% | 16 | 289 | 1.08 | -0.95 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 29.00 | 7.20 | 7.30 | 7.25 | +0.56 | +8.38% | 4 | 135 | 1.26 | -0.96 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 29.50 | 7.50 | 8.10 | 8.30 | +1.09 | +15.12% | 2 | 75 | 2.64 | -0.98 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 8.20 | 8.30 | 8.30 | +0.74 | +9.79% | 16 | 265 | 1.18 | -0.98 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 30.50 | 8.55 | 8.95 | 7.46 | 0.00 | 0.00% | 0 | 74 | 2.14 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 31.00 | 9.00 | 9.30 | 9.38 | +2.22 | +31.01% | 12 | 160 | 1.35 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 31.50 | 9.40 | 10.05 | 9.30 | +0.30 | +3.34% | 2 | 45 | 3.25 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 32.00 | 10.10 | 10.40 | 9.80 | +1.80 | +22.50% | 5 | 77 | 2.37 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 32.50 | 10.20 | 11.10 | 8.50 | 0.00 | 0.00% | 0 | 8 | 3.65 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 33.00 | 10.90 | 11.55 | 11.73 | +2.56 | +27.92% | 4 | 26 | 3.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 33.50 | 11.30 | 12.10 | 5.45 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 34.00 | 11.95 | 12.55 | 11.64 | 0.00 | 0.00% | 0 | 67 | 3.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 34.50 | 12.40 | 13.10 | 12.23 | +6.02 | +96.94% | 2 | 7 | 3.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 13.15 | 13.40 | 13.05 | +0.55 | +4.40% | 11 | 146 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 35.50 | 13.40 | 14.05 | 11.40 | 0.00 | 0.00% | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 36.00 | 13.85 | 14.60 | 14.39 | +3.10 | +27.46% | 3 | 22 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 36.50 | 14.50 | 15.00 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 37.00 | 14.80 | 15.55 | 8.89 | 0.00 | 0.00% | 0 | 11 | 3.84 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 37.50 | 15.25 | 16.15 | 7.83 | 0.00 | 0.00% | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 38.00 | 15.65 | 16.65 | 14.05 | 0.00 | 0.00% | 0 | 6 | 4.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 38.50 | 16.15 | 17.15 | 14.39 | 0.00 | 0.00% | 0 | 2 | 4.49 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 39.00 | 16.90 | 17.60 | 17.05 | +3.58 | +26.58% | 1 | 19 | 4.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 39.50 | 17.60 | 18.05 | 15.53 | 0.00 | 0.00% | 0 | 6 | 3.85 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 18.10 | 18.30 | 18.13 | +0.55 | +3.13% | 5 | 191 | 4.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 40.50 | 18.25 | 19.05 | 10.76 | 0.00 | 0.00% | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 41.00 | 18.80 | 19.80 | 14.81 | 0.00 | 0.00% | 0 | 7 | 4.02 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 41.50 | 19.40 | 20.00 | 15.35 | 0.00 | 0.00% | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:54 PM EST |
| 42.00 | 19.65 | 20.60 | 13.86 | 0.00 | 0.00% | 0 | 9 | 4.56 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 20.55 | 21.10 | 16.07 | 0.00 | 0.00% | 0 | 2 | 4.61 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 43.00 | 20.80 | 21.60 | 13.28 | 0.00 | 0.00% | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 43.50 | 21.25 | 22.05 | 11.46 | 0.00 | 0.00% | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:54 PM EST |
| 44.00 | 22.10 | 22.60 | 14.10 | 0.00 | 0.00% | 0 | 26 | 4.78 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 44.50 | 22.25 | 23.05 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 22.90 | 23.55 | 23.13 | +7.68 | +49.71% | 1 | 25 | 4.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.50 | 23.25 | 24.00 | 14.32 | 0.00 | 0.00% | 0 | 1 | 5.23 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 46.00 | 24.00 | 24.50 | 13.06 | 0.00 | 0.00% | 0 | 22 | 4.78 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:54 PM EST |
| 46.50 | 24.30 | 25.10 | 17.05 | 0.00 | 0.00% | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 47.00 | 24.75 | 25.65 | 25.37 | +8.72 | +52.38% | 1 | 25 | 5.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 25.20 | 26.05 | 19.56 | 0.00 | 0.00% | 0 | 6 | 5.95 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 48.00 | 25.60 | 26.85 | 19.74 | 0.00 | 0.00% | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 48.50 | 26.30 | 27.10 | 17.39 | 0.00 | 0.00% | 0 | 18 | 5.88 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 49.00 | 26.65 | 27.80 | 16.91 | 0.00 | 0.00% | 0 | 2 | 6.10 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 49.50 | 27.15 | 28.45 | 24.05 | 0.00 | 0.00% | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 50.00 | 27.60 | 28.80 | 23.00 | 0.00 | 0.00% | 0 | 8 | 6.11 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 50.50 | 28.10 | 29.45 | 15.03 | 0.00 | 0.00% | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:54 PM EST |
| 51.00 | 28.65 | 29.95 | 24.65 | 0.00 | 0.00% | 0 | 1 | 6.45 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:54 PM EST |
| 51.50 | 29.15 | 30.30 | 26.94 | 0.00 | 0.00% | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 52.00 | 29.80 | 30.65 | 28.10 | 0.00 | 0.00% | 0 | 51 | 5.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 52.50 | 30.10 | 31.35 | 23.55 | 0.00 | 0.00% | 0 | 1 | 6.51 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:54 PM EST |
| 53.00 | 30.70 | 31.65 | 29.68 | 0.00 | 0.00% | 0 | 1 | 6.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 53.50 | 31.10 | 32.45 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 54.00 | 31.60 | 32.70 | 23.00 | 0.00 | 0.00% | 0 | 3 | 6.48 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 54.50 | 32.20 | 33.25 | 10.20 | 0.00 | 0.00% | 0 | 30 | 6.43 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 32.60 | 33.70 | 21.20 | 0.00 | 0.00% | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 55.50 | 33.20 | 34.30 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 56.00 | 33.60 | 34.95 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 56.50 | 34.15 | 35.30 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 57.00 | 34.70 | 35.90 | 29.65 | 0.00 | 0.00% | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 57.50 | 35.15 | 36.35 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 58.00 | 35.70 | 36.95 | 27.11 | 0.00 | 0.00% | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:54 PM EST |
| 58.50 | 36.10 | 37.25 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.00 | 36.60 | 38.00 | % | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 59.50 | 37.30 | 38.30 | % | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 60.00 | 37.75 | 38.95 | % | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 61.00 | 38.65 | 39.90 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 62.00 | 39.55 | 40.95 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 63.00 | 40.60 | 41.75 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 64.00 | 41.55 | 42.95 | % | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 42.70 | 44.05 | % | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 70.00 | 47.55 | 48.75 | 42.95 | 0.00 | 0.00% | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 52.80 | 53.80 | % | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 57.60 | 58.80 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |