Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $40.83 as of 5/30/2025 5:57:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.80 | 25.20 | 27.50 | 0.00 | 0.00% | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 23.95 | 24.25 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 22.95 | 23.20 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 21.95 | 22.15 | 23.30 | 0.00 | 0.00% | 0 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 20.95 | 21.20 | 23.85 | 0.00 | 0.00% | 0 | 26 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 19.85 | 20.20 | 22.97 | 0.00 | 0.00% | 0 | 35 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 18.85 | 19.20 | 21.75 | 0.00 | 0.00% | 0 | 19 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 17.95 | 18.20 | 19.65 | 0.00 | 0.00% | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 16.85 | 17.20 | 16.81 | -4.29 | -20.34% | 1 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 15.85 | 16.20 | 17.95 | 0.00 | 0.00% | 0 | 23 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 14.85 | 15.20 | 15.20 | -2.43 | -13.79% | 4 | 17 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 13.80 | 14.20 | 15.94 | 0.00 | 0.00% | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 12.90 | 13.25 | 12.90 | -2.84 | -18.05% | 1 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 12.00 | 12.20 | 12.25 | -2.32 | -15.93% | 5 | 25 | 1.67 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 11.00 | 11.20 | 11.06 | -2.34 | -17.47% | 11 | 54 | 1.44 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 10.00 | 10.15 | 10.16 | -1.19 | -10.49% | 37 | 246 | 1.31 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 9.05 | 9.20 | 9.22 | -1.08 | -10.49% | 18 | 276 | 1.19 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 8.05 | 8.25 | 8.12 | -1.68 | -17.15% | 67 | 430 | 1.14 | 0.96 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 7.05 | 7.25 | 7.30 | -1.17 | -13.82% | 45 | 5,135 | 1.02 | 0.95 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 6.05 | 6.25 | 6.17 | -1.15 | -15.71% | 1,094 | 559 | 0.78 | 0.93 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 5.05 | 5.30 | 5.45 | -0.93 | -14.58% | 298 | 757 | 0.75 | 0.91 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 4.30 | 4.40 | 4.35 | -1.20 | -21.63% | 176 | 1,211 | 0.72 | 0.87 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 3.45 | 3.55 | 3.56 | -1.14 | -24.26% | 1,292 | 1,288 | 0.71 | 0.82 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 2.73 | 2.80 | 2.77 | -1.07 | -27.87% | 712 | 1,734 | 0.70 | 0.74 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 2.08 | 2.13 | 2.11 | -1.06 | -33.44% | 2,142 | 986 | 0.69 | 0.64 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 1.55 | 1.60 | 1.59 | -0.90 | -36.15% | 7,700 | 2,387 | 0.69 | 0.53 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.50 | 1.32 | 1.37 | 1.34 | -0.89 | -39.91% | 1,876 | 597 | 0.69 | 0.47 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.00 | 1.12 | 1.15 | 1.15 | -0.78 | -40.42% | 3,160 | 1,316 | 0.70 | 0.42 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.50 | 0.94 | 0.98 | 0.97 | -0.72 | -42.61% | 3,294 | 1,370 | 0.70 | 0.37 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 0.79 | 0.83 | 0.81 | -0.70 | -46.36% | 14,957 | 3,342 | 0.71 | 0.32 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 0.67 | 0.70 | 0.68 | -0.61 | -47.29% | 22,984 | 5,232 | 0.71 | 0.28 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 0.56 | 0.58 | 0.58 | -0.55 | -48.68% | 2,901 | 3,949 | 0.72 | 0.24 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.50 | 0.47 | 0.50 | 0.48 | -0.52 | -52.00% | 518 | 962 | 0.72 | 0.21 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 0.40 | 0.41 | 0.41 | -0.45 | -52.33% | 1,672 | 4,099 | 0.73 | 0.18 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 44.50 | 0.33 | 0.35 | 0.34 | -0.41 | -54.67% | 460 | 960 | 0.74 | 0.16 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.28 | 0.29 | 0.29 | -0.36 | -55.39% | 3,775 | 16,558 | 0.74 | 0.14 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.50 | 0.24 | 0.25 | 0.24 | -0.37 | -60.66% | 289 | 2,389 | 0.76 | 0.12 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 0.20 | 0.21 | 0.21 | -0.29 | -58.00% | 3,292 | 2,170 | 0.76 | 0.11 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.50 | 0.17 | 0.19 | 0.17 | -0.28 | -62.23% | 147 | 349 | 0.78 | 0.09 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 0.14 | 0.17 | 0.14 | -0.24 | -63.16% | 11,749 | 3,486 | 0.79 | 0.08 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 0.12 | 0.13 | 0.15 | -0.18 | -54.55% | 156 | 1,070 | 0.79 | 0.07 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.00 | 0.11 | 0.13 | 0.11 | -0.19 | -63.34% | 794 | 1,917 | 0.82 | 0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.50 | 0.09 | 0.12 | 0.10 | -0.23 | -69.70% | 5 | 773 | 0.84 | 0.06 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 0.08 | 0.10 | 0.09 | -0.15 | -62.50% | 90 | 1,457 | 0.84 | 0.05 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 49.50 | 0.07 | 0.09 | 0.08 | -0.12 | -60.00% | 269 | 601 | 0.86 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.07 | 0.09 | 0.07 | -0.11 | -61.12% | 2,014 | 15,706 | 0.89 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 0.05 | 0.08 | 0.06 | -0.11 | -64.71% | 66 | 550 | 0.92 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.00 | 0.05 | 0.07 | 0.06 | -0.07 | -53.85% | 220 | 1,493 | 0.97 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 0.03 | 0.04 | 0.04 | -0.07 | -63.64% | 74 | 680 | 0.95 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 141 | 325 | 0.99 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 336 | 2,286 | 1.04 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 94 | 949 | 1.03 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 4 | 532 | 1.03 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 77 | 1,326 | 1.08 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 270 | 276 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 653 | 2,045 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | -0.08 | -80.00% | 2 | 93 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 162 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 178 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 78 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 3 | 315 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 102 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 22 | 516 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 217 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 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 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1,806 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 101 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 500 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 110 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 109 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,646 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 1,921 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 46 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 183 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 3,938 | 13,634 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 23 | 302 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 476 | 3,337 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 14 | 571 | 1.17 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 3,444 | 185 | 1.09 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 273 | 1,608 | 1.02 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 170 | 490 | 0.95 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 176 | 1,625 | 0.89 | -0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.07 | 0.09 | 0.07 | -0.04 | -36.37% | 119 | 4,595 | 0.83 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 375 | 4,531 | 0.80 | -0.07 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.18 | 0.20 | 0.17 | -0.04 | -19.05% | 1,054 | 1,592 | 0.77 | -0.09 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 0.29 | 0.30 | 0.28 | -0.01 | -3.45% | 2,048 | 1,738 | 0.74 | -0.13 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 0.46 | 0.49 | 0.45 | +0.03 | +7.15% | 2,034 | 3,382 | 0.71 | -0.18 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 0.70 | 0.71 | 0.69 | +0.04 | +6.16% | 2,974 | 3,018 | 0.71 | -0.26 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 1.05 | 1.08 | 1.05 | +0.13 | +14.13% | 4,658 | 1,706 | 0.70 | -0.36 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 1.50 | 1.53 | 1.50 | +0.20 | +15.39% | 5,893 | 2,628 | 0.70 | -0.47 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.50 | 1.77 | 1.81 | 1.76 | +0.29 | +19.73% | 699 | 1,192 | 0.70 | -0.53 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.00 | 2.07 | 2.13 | 2.07 | +0.30 | +16.95% | 1,775 | 563 | 0.71 | -0.58 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.50 | 2.39 | 2.47 | 2.37 | +0.35 | +17.33% | 508 | 1,271 | 0.71 | -0.63 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 2.74 | 2.81 | 2.69 | +0.47 | +21.18% | 569 | 3,860 | 0.71 | -0.68 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 3.05 | 3.20 | 3.03 | +0.47 | +18.36% | 610 | 2,847 | 0.70 | -0.72 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 3.45 | 3.55 | 3.45 | +0.51 | +17.35% | 132 | 4,492 | 0.71 | -0.76 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.50 | 3.85 | 4.00 | 4.00 | +0.71 | +21.59% | 135 | 162 | 0.75 | -0.79 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 4.30 | 4.40 | 4.20 | +0.55 | +15.07% | 93 | 777 | 0.74 | -0.82 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 44.50 | 4.70 | 5.05 | 5.02 | +0.97 | +23.96% | 2 | 154 | 0.74 | -0.84 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 5.15 | 5.30 | 5.20 | +0.75 | +16.86% | 142 | 729 | 0.75 | -0.86 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.50 | 5.60 | 5.75 | 5.75 | +1.15 | +25.00% | 107 | 301 | 0.75 | -0.88 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 6.10 | 6.45 | 6.00 | +0.65 | +12.15% | 22 | 490 | 0.86 | -0.89 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.50 | 6.50 | 6.90 | 4.28 | 0.00 | 0.00% | 0 | 46 | 0.86 | -0.91 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 6.95 | 7.15 | 7.10 | +0.97 | +15.83% | 13 | 188 | 0.72 | -0.92 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 7.45 | 7.65 | 7.80 | +1.05 | +15.56% | 6 | 6 | 0.99 | -0.93 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.00 | 7.90 | 8.15 | 8.55 | +2.78 | +48.18% | 7 | 355 | 1.03 | -0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.50 | 8.40 | 8.65 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.94 | 0.02 | -0.04 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 8.90 | 9.35 | 8.00 | 0.00 | 0.00% | 0 | 22 | 1.06 | -0.95 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 49.50 | 9.35 | 9.60 | % | 0 | 0 | 1.10 | -0.96 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 9.85 | 10.15 | 10.44 | +1.56 | +17.57% | 10 | 95 | 1.08 | -0.96 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 10.85 | 11.10 | 11.15 | +1.79 | +19.13% | 1 | 5 | 1.09 | -0.97 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.00 | 11.85 | 12.30 | 9.80 | 0.00 | 0.00% | 0 | 34 | 1.07 | -0.98 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 12.85 | 13.30 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.98 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 13.85 | 14.15 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.99 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 14.85 | 15.10 | 15.80 | +2.59 | +19.61% | 31 | 38 | 1.25 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 15.85 | 16.05 | 10.51 | 0.00 | 0.00% | 0 | 5 | 1.40 | -0.99 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 16.80 | 17.05 | 13.20 | 0.00 | 0.00% | 0 | 52 | 1.36 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 17.80 | 18.05 | 15.30 | 0.00 | 0.00% | 0 | 16 | 1.41 | -1.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 18.85 | 19.10 | 15.60 | 0.00 | 0.00% | 0 | 6 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 19.80 | 20.05 | 19.95 | +1.75 | +9.62% | 2 | 26 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 20.85 | 21.10 | 16.35 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 62.00 | 21.85 | 22.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 63.00 | 22.80 | 23.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 64.00 | 23.70 | 24.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 24.80 | 25.10 | 23.10 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 66.00 | 25.70 | 26.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 67.00 | 26.70 | 27.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 68.00 | 27.80 | 28.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 69.00 | 28.70 | 29.15 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |