Options Chain for UPSTART HLDGS INC COM (UPST) - $47.29 as of 3/31/2025 2:51:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.20 | 21.95 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 30.00 | 15.40 | 16.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 32.00 | 13.15 | 15.25 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 32.50 | 12.45 | 14.50 | 19.85 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 33.00 | 11.85 | 13.85 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 33.50 | 11.60 | 13.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 34.00 | 11.40 | 13.00 | % | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 34.50 | 10.85 | 12.30 | % | 0 | 0 | 2.15 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 10.45 | 11.40 | 14.87 | 0.00 | 0.00% | 0 | 4 | 2.14 | 0.99 | 0.01 | -0.02 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 35.50 | 9.95 | 11.60 | % | 0 | 0 | 2.55 | 0.98 | 0.01 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 36.00 | 9.45 | 11.00 | % | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 36.50 | 8.75 | 10.30 | % | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 37.00 | 8.35 | 10.05 | % | 0 | 0 | 2.27 | 0.96 | 0.01 | -0.05 | 3/31/2025 2:58:54 PM EST | |||
| 37.50 | 8.00 | 9.45 | % | 0 | 0 | 1.73 | 0.95 | 0.02 | -0.06 | 3/31/2025 2:58:54 PM EST | |||
| 38.00 | 7.40 | 9.15 | % | 0 | 0 | 1.65 | 0.94 | 0.02 | -0.08 | 3/31/2025 2:58:54 PM EST | |||
| 38.50 | 6.95 | 8.50 | % | 0 | 0 | 1.68 | 0.93 | 0.02 | -0.09 | 3/31/2025 2:58:54 PM EST | |||
| 39.00 | 6.40 | 7.95 | 6.05 | -2.50 | -29.24% | 1 | 1 | 1.55 | 0.92 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 39.50 | 6.60 | 7.60 | % | 0 | 0 | 1.43 | 0.90 | 0.03 | -0.12 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 5.90 | 6.45 | 6.70 | -0.40 | -5.64% | 52 | 26 | 1.16 | 0.89 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 40.50 | 5.55 | 6.00 | % | 0 | 0 | 1.48 | 0.87 | 0.04 | -0.15 | 3/31/2025 2:58:54 PM EST | |||
| 41.00 | 4.25 | 5.65 | 5.29 | -3.80 | -41.81% | 5 | 12 | 1.17 | 0.85 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 41.50 | 3.85 | 5.15 | 4.40 | % | 26 | 0 | 1.12 | 0.83 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 42.00 | 4.55 | 4.70 | 4.90 | -3.26 | -39.96% | 14 | 16 | 1.10 | 0.81 | 0.05 | -0.18 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 4.15 | 4.30 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.78 | 0.05 | -0.19 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 43.00 | 2.95 | 4.05 | 3.76 | -0.99 | -20.85% | 3 | 4 | 1.09 | 0.75 | 0.06 | -0.20 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 43.50 | 2.90 | 3.90 | 2.20 | -2.15 | -49.43% | 8 | 2 | 1.10 | 0.72 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.00 | 3.10 | 3.20 | 3.07 | -1.13 | -26.91% | 184 | 2 | 1.08 | 0.69 | 0.07 | -0.22 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.50 | 2.76 | 2.89 | 2.80 | -1.00 | -26.32% | 26 | 19 | 1.07 | 0.66 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 2.45 | 2.61 | 2.45 | -1.07 | -30.40% | 62 | 159 | 1.02 | 0.62 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.50 | 2.10 | 2.31 | 2.16 | -0.69 | -24.22% | 45 | 6 | 1.06 | 0.59 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 46.00 | 1.85 | 2.04 | 2.10 | -0.40 | -16.00% | 207 | 39 | 1.03 | 0.55 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 46.50 | 1.65 | 1.76 | 1.80 | -1.04 | -36.62% | 127 | 21 | 0.98 | 0.50 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 47.00 | 1.45 | 1.65 | 1.80 | -0.61 | -25.32% | 206 | 84 | 1.02 | 0.46 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 1.23 | 1.35 | 1.39 | -0.74 | -34.75% | 12 | 13 | 1.00 | 0.42 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 48.00 | 1.04 | 1.16 | 1.15 | -0.90 | -43.91% | 203 | 121 | 1.00 | 0.38 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 48.50 | 0.92 | 1.01 | 1.02 | -0.58 | -36.25% | 15 | 38 | 0.99 | 0.34 | 0.08 | -0.21 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 49.00 | 0.78 | 0.84 | 0.76 | -0.77 | -50.33% | 318 | 115 | 0.98 | 0.30 | 0.08 | -0.20 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 49.50 | 0.63 | 0.72 | 0.60 | -0.71 | -54.20% | 2,040 | 48 | 0.98 | 0.26 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 50.00 | 0.46 | 0.62 | 0.59 | -0.57 | -49.14% | 954 | 464 | 0.97 | 0.22 | 0.07 | -0.17 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 51.00 | 0.37 | 0.43 | 0.36 | -0.39 | -52.00% | 578 | 98 | 0.96 | 0.16 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 52.00 | 0.16 | 0.30 | 0.25 | -0.36 | -59.02% | 275 | 374 | 0.96 | 0.11 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 53.00 | 0.02 | 0.21 | 0.14 | -0.30 | -68.19% | 101 | 257 | 0.94 | 0.07 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 54.00 | 0.12 | 0.16 | 0.14 | -0.23 | -62.17% | 232 | 293 | 0.98 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 0.08 | 0.11 | 0.09 | -0.17 | -65.39% | 2,126 | 2,375 | 0.98 | 0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 56.00 | 0.02 | 0.09 | 0.08 | -0.12 | -60.00% | 1 | 226 | 0.95 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 57.00 | 0.01 | 0.25 | 0.05 | -0.09 | -64.29% | 93 | 208 | 1.04 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 58.00 | 0.01 | 0.05 | 0.07 | -0.03 | -30.00% | 6 | 272 | 1.37 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 59.00 | 0.01 | 0.33 | 0.02 | -0.07 | -77.78% | 2 | 92 | 1.63 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 167 | 717 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 61.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 234 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 62.00 | 0.00 | 0.37 | 0.03 | -0.07 | -70.00% | 2 | 53 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 161 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 75 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 1 | 306 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 66.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 101 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 67.00 | 0.01 | 0.04 | 0.04 | -0.05 | -55.56% | 16 | 117 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 56 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 69.00 | 0.00 | 1.95 | 0.14 | 0.00 | 0.00% | 0 | 25 | 3.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 331 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 0.00 | 0.40 | 0.72 | 0.00 | 0.00% | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 55 | 3.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 32 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 74.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 13 | 4.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 33 | 115 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 76.00 | 0.00 | 1.27 | 0.53 | 0.00 | 0.00% | 0 | 8 | 4.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 77.00 | 0.00 | 1.27 | 0.01 | -0.05 | -83.34% | 1 | 9 | 4.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 78.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 124 | 3.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 79.00 | 0.00 | 1.27 | 0.01 | -0.42 | -97.68% | 1 | 11 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.04 | +0.01 | +33.34% | 1 | 116 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 81.00 | 0.00 | 1.27 | 0.75 | 0.00 | 0.00% | 0 | 8 | 4.45 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 82.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 28 | 4.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 83.00 | 0.00 | 1.27 | 0.69 | 0.00 | 0.00% | 0 | 8 | 4.96 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:54 PM EST |
| 84.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 22 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 17 | 3.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 86.00 | 0.00 | 0.23 | 0.02 | -0.01 | -33.34% | 1 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 87.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 48 | 4.28 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 88.00 | 0.00 | 1.27 | 0.96 | 0.00 | 0.00% | 0 | 10 | 5.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 89.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 11 | 4.60 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 404 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 91.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 18 | 5.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 92.00 | 0.00 | 0.16 | 0.14 | -0.29 | -67.45% | 3 | 121 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 93.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 18 | 4.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 94.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 67 | 4.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 8 | 4.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 96.00 | 0.00 | 1.27 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 97.00 | 0.00 | 0.78 | 0.16 | 0.00 | 0.00% | 0 | 10 | 4.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:54 PM EST |
| 98.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 4.48 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:54 PM EST |
| 99.00 | 0.00 | 0.74 | 1.15 | 0.00 | 0.00% | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 201 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 0.20 | 0.39 | -0.06 | -13.34% | 2 | 12 | 3.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 110.00 | 0.00 | 0.14 | 0.25 | +0.24 | +2,400.00% | 2 | 598 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 1.20 | 2.33 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 1.27 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 1.27 | 0.57 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.81 | 0.02 | 0.00 | 0.00% | 0 | 86 | 4.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.18 | 0.01 | -0.01 | -50.00% | 16 | 31 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 32.00 | 0.01 | 0.37 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 32.50 | 0.01 | 0.10 | 0.05 | -0.01 | -16.67% | 76 | 548 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 33.00 | 0.01 | 0.36 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 33.50 | 0.01 | 0.35 | 0.07 | % | 5 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 34.00 | 0.02 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 231 | 1.91 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 34.50 | 0.02 | 0.34 | % | 0 | 0 | 1.60 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 0.04 | 0.15 | 0.07 | +0.01 | +16.67% | 119 | 113 | 1.44 | -0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 35.50 | 0.03 | 0.31 | 0.05 | -0.07 | -58.34% | 8 | 5 | 1.51 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 36.00 | 0.01 | 0.36 | 0.10 | -0.06 | -37.50% | 11 | 19 | 1.42 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 36.50 | 0.04 | 0.36 | % | 0 | 0 | 1.78 | -0.03 | 0.01 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 37.00 | 0.07 | 0.15 | 0.09 | -0.05 | -35.72% | 15 | 30 | 1.38 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 37.50 | 0.06 | 0.16 | 0.40 | +0.26 | +185.72% | 2 | 2 | 1.35 | -0.05 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 38.00 | 0.13 | 0.17 | 0.19 | -0.02 | -9.53% | 56 | 178 | 1.22 | -0.06 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 38.50 | 0.16 | 0.19 | 0.21 | +0.02 | +10.53% | 19 | 10 | 1.19 | -0.07 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 39.00 | 0.19 | 0.23 | 0.28 | +0.04 | +16.67% | 11 | 23 | 1.18 | -0.08 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 39.50 | 0.14 | 0.26 | 0.28 | 0.00 | 0.00% | 9 | 330 | 1.16 | -0.10 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 0.27 | 0.31 | 0.29 | -0.04 | -12.13% | 2,227 | 363 | 1.14 | -0.11 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 40.50 | 0.33 | 0.55 | 0.38 | -0.02 | -5.00% | 20 | 1 | 1.12 | -0.13 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 41.00 | 0.40 | 0.46 | 0.37 | -0.10 | -21.28% | 43 | 22 | 1.10 | -0.15 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 41.50 | 0.47 | 0.51 | 0.51 | -0.07 | -12.07% | 5 | 10 | 1.09 | -0.17 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 42.00 | 0.56 | 0.74 | 0.42 | -0.14 | -25.00% | 2,101 | 2,022 | 1.08 | -0.19 | 0.05 | -0.18 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 0.66 | 0.82 | 0.65 | -0.03 | -4.42% | 5 | 20 | 1.07 | -0.22 | 0.05 | -0.19 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 43.00 | 0.79 | 0.84 | 0.95 | +0.18 | +23.38% | 118 | 196 | 1.06 | -0.25 | 0.06 | -0.20 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 43.50 | 0.77 | 1.11 | 1.05 | +0.15 | +16.67% | 35 | 81 | 1.05 | -0.28 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.00 | 1.08 | 1.20 | 1.03 | +0.06 | +6.19% | 165 | 1,096 | 1.04 | -0.31 | 0.07 | -0.22 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.50 | 1.22 | 1.42 | 1.28 | +0.08 | +6.67% | 16 | 65 | 1.03 | -0.34 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 1.40 | 1.62 | 1.61 | +0.38 | +30.90% | 147 | 287 | 1.01 | -0.38 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.50 | 1.60 | 1.76 | 1.63 | +0.03 | +1.88% | 9 | 118 | 1.01 | -0.41 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 46.00 | 1.86 | 2.06 | 2.20 | +0.46 | +26.44% | 7 | 58 | 1.00 | -0.45 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 46.50 | 2.12 | 2.23 | 2.36 | +0.43 | +22.28% | 5 | 133 | 0.99 | -0.50 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 47.00 | 2.21 | 2.51 | 2.56 | +0.48 | +23.08% | 35 | 85 | 0.98 | -0.54 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 2.68 | 2.80 | 2.62 | +0.36 | +15.93% | 2 | 147 | 0.96 | -0.58 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 48.00 | 2.96 | 3.15 | 2.76 | +0.05 | +1.85% | 6 | 103 | 0.96 | -0.62 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 48.50 | 2.87 | 3.50 | 3.25 | +0.05 | +1.57% | 6 | 34 | 0.94 | -0.66 | 0.08 | -0.21 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 49.00 | 3.70 | 3.85 | 3.89 | +0.62 | +18.96% | 10 | 147 | 0.94 | -0.70 | 0.08 | -0.20 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 49.50 | 4.05 | 4.25 | 3.95 | -0.15 | -3.66% | 3 | 234 | 0.92 | -0.74 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 50.00 | 4.45 | 4.60 | 4.65 | +0.85 | +22.37% | 65 | 284 | 0.92 | -0.78 | 0.07 | -0.17 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 51.00 | 4.90 | 6.30 | 5.00 | +0.20 | +4.17% | 1 | 84 | 0.92 | -0.84 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 52.00 | 5.90 | 7.10 | 6.55 | +0.98 | +17.60% | 4 | 74 | 0.91 | -0.89 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 53.00 | 6.90 | 7.40 | 6.35 | 0.00 | 0.00% | 0 | 38 | 0.79 | -0.93 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 54.00 | 7.60 | 9.00 | 9.00 | +1.60 | +21.63% | 2 | 53 | 1.28 | -0.95 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 8.60 | 9.20 | 9.00 | +1.00 | +12.50% | 16 | 72 | 1.23 | -0.97 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 56.00 | 9.10 | 10.75 | 10.29 | +4.02 | +64.12% | 1 | 3 | 1.82 | -0.98 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 57.00 | 10.55 | 11.40 | 11.43 | +5.08 | +80.00% | 3 | 83 | 1.35 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 58.00 | 11.60 | 13.00 | 13.80 | +3.03 | +28.14% | 16 | 70 | 1.37 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 59.00 | 12.65 | 13.55 | 14.09 | +6.80 | +93.28% | 1 | 61 | 1.65 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 13.75 | 14.80 | 14.33 | +3.78 | +35.83% | 9 | 240 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 61.00 | 14.30 | 15.65 | 14.05 | 0.00 | 0.00% | 0 | 73 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 62.00 | 15.65 | 16.15 | 14.32 | 0.00 | 0.00% | 0 | 24 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 63.00 | 15.90 | 17.65 | 13.50 | 0.00 | 0.00% | 0 | 9 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 64.00 | 16.90 | 18.85 | 17.45 | 0.00 | 0.00% | 0 | 5 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 18.60 | 19.85 | 21.00 | +3.00 | +16.67% | 6 | 105 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 66.00 | 19.50 | 20.25 | 19.04 | 0.00 | 0.00% | 0 | 35 | 1.95 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 67.00 | 20.70 | 21.75 | 19.29 | 0.00 | 0.00% | 0 | 94 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 68.00 | 21.30 | 22.65 | 13.62 | 0.00 | 0.00% | 0 | 92 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 69.00 | 22.45 | 23.20 | 21.10 | 0.00 | 0.00% | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 23.35 | 25.00 | 24.41 | +7.16 | +41.51% | 3 | 82 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 71.00 | 24.25 | 26.45 | 9.22 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 72.00 | 24.90 | 27.15 | 24.10 | 0.00 | 0.00% | 0 | 4 | 3.46 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 73.00 | 25.80 | 27.80 | 21.20 | 0.00 | 0.00% | 0 | 29 | 3.89 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 74.00 | 26.75 | 29.15 | 25.56 | 0.00 | 0.00% | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 27.70 | 30.15 | 27.55 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 76.00 | 28.60 | 31.15 | 16.80 | 0.00 | 0.00% | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:54 PM EST |
| 77.00 | 29.00 | 32.85 | 29.28 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 78.00 | 30.60 | 33.10 | 20.90 | 0.00 | 0.00% | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:54 PM EST |
| 79.00 | 31.40 | 34.90 | 15.96 | 0.00 | 0.00% | 0 | 3 | 4.62 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 80.00 | 32.70 | 35.25 | 29.08 | 0.00 | 0.00% | 0 | 10 | 4.08 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 81.00 | 33.60 | 36.15 | 30.09 | 0.00 | 0.00% | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:54 PM EST |
| 82.00 | 34.15 | 37.85 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 83.00 | 35.10 | 38.15 | 35.51 | 0.00 | 0.00% | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 84.00 | 36.00 | 39.85 | 34.68 | 0.00 | 0.00% | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 85.00 | 37.80 | 40.10 | 15.94 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:54 PM EST |
| 86.00 | 38.00 | 41.85 | 35.25 | 0.00 | 0.00% | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 87.00 | 39.65 | 42.10 | 39.26 | 0.00 | 0.00% | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 88.00 | 40.10 | 43.90 | 22.05 | 0.00 | 0.00% | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 89.00 | 41.10 | 44.40 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 90.00 | 42.60 | 45.15 | 22.25 | 0.00 | 0.00% | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:54 PM EST |
| 91.00 | 43.10 | 46.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:54 PM EST |
| 92.00 | 44.60 | 47.15 | 21.45 | 0.00 | 0.00% | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:54 PM EST |
| 93.00 | 45.00 | 48.90 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 94.00 | 46.60 | 49.15 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 95.00 | 47.10 | 50.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:54 PM EST |
| 96.00 | 48.60 | 51.15 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 97.00 | 49.70 | 52.05 | 28.88 | 0.00 | 0.00% | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:54 PM EST |
| 98.00 | 50.60 | 53.15 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 99.00 | 51.25 | 54.85 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 100.00 | 52.60 | 55.15 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 105.00 | 57.60 | 60.15 | % | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 110.00 | 62.15 | 65.85 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 115.00 | 67.60 | 70.15 | % | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 120.00 | 72.00 | 75.90 | % | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 125.00 | 77.10 | 80.15 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 130.00 | 82.15 | 85.65 | % | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 135.00 | 87.05 | 90.85 | % | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |