Options Chain for APPLOVIN CORP COM CL A (APP) - $143.00 as of 10/17/2024 8:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 91.70 | 95.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 55.00 | 86.70 | 90.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 60.00 | 81.70 | 85.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 65.00 | 76.60 | 80.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 70.00 | 71.60 | 75.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 75.00 | 66.60 | 70.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 80.00 | 61.70 | 65.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 83.00 | 58.70 | 62.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 84.00 | 57.70 | 61.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 85.00 | 56.60 | 60.30 | 43.40 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 4:00:00 PM EST |
| 86.00 | 55.70 | 59.30 | 40.30 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:00 PM EST |
| 87.00 | 54.70 | 58.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 88.00 | 53.60 | 57.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 89.00 | 52.70 | 56.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 90.00 | 51.70 | 54.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 91.00 | 50.70 | 54.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 92.00 | 49.70 | 53.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 93.00 | 48.70 | 51.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 94.00 | 47.70 | 51.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 95.00 | 46.70 | 50.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 96.00 | 45.90 | 48.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 97.00 | 44.90 | 48.30 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 9/13/2024 | 10/17/2024 4:00:00 PM EST |
| 98.00 | 43.80 | 47.30 | 28.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 4:00:00 PM EST |
| 99.00 | 42.70 | 46.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 100.00 | 42.10 | 45.20 | 46.84 | 0.00 | 0.00% | 0 | 25 | 1.51 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 101.00 | 41.10 | 43.90 | 46.35 | 0.00 | 0.00% | 0 | 53 | 1.45 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 102.00 | 40.20 | 42.40 | 38.43 | 0.00 | 0.00% | 0 | 51 | 1.26 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 103.00 | 38.70 | 42.30 | 25.40 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.02 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
| 104.00 | 37.80 | 41.30 | 12.95 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.02 | 9/13/2024 | 10/17/2024 4:00:00 PM EST |
| 105.00 | 37.80 | 40.10 | 41.89 | 0.00 | 0.00% | 0 | 49 | 1.33 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 106.00 | 35.90 | 38.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 107.00 | 34.70 | 38.10 | 38.30 | 0.00 | 0.00% | 0 | 127 | 0.90 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 110.00 | 31.50 | 35.10 | 36.82 | 0.00 | 0.00% | 0 | 108 | 0.86 | 0.99 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 112.00 | 30.20 | 33.10 | 19.45 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.99 | 0.00 | -0.02 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
| 113.00 | 28.40 | 31.40 | 18.85 | 0.00 | 0.00% | 0 | 103 | 0.81 | 0.99 | 0.00 | -0.03 | 9/24/2024 | 10/17/2024 4:00:00 PM EST |
| 114.00 | 27.80 | 31.40 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:00 PM EST | |||
| 115.00 | 26.80 | 30.10 | 14.20 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.99 | 0.00 | -0.03 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
| 116.00 | 25.90 | 28.90 | 22.12 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.98 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 117.00 | 25.00 | 28.20 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 118.00 | 24.00 | 27.40 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 119.00 | 23.90 | 25.10 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.01 | -0.06 | 9/23/2024 | 10/17/2024 4:00:00 PM EST |
| 120.00 | 21.70 | 23.90 | 25.64 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.96 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 121.00 | 22.10 | 23.20 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 122.00 | 21.20 | 22.20 | 16.29 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.95 | 0.01 | -0.07 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 123.00 | 18.90 | 21.10 | 16.70 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.94 | 0.01 | -0.08 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 124.00 | 18.30 | 20.10 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.93 | 0.01 | -0.08 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
| 125.00 | 18.40 | 19.10 | 20.35 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.92 | 0.01 | -0.09 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 126.00 | 16.20 | 18.00 | 18.57 | +2.57 | +16.07% | 125 | 105 | 0.45 | 0.91 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 127.00 | 16.40 | 17.30 | 12.51 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.90 | 0.01 | -0.10 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 128.00 | 15.70 | 16.30 | 18.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.89 | 0.01 | -0.10 | 10/10/2024 | 10/17/2024 4:00:00 PM EST |
| 129.00 | 14.70 | 15.40 | 13.34 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.88 | 0.02 | -0.11 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
| 130.00 | 13.40 | 14.60 | 11.90 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.86 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 131.00 | 11.50 | 13.60 | 13.65 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.85 | 0.02 | -0.12 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 132.00 | 10.50 | 12.80 | 13.45 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.83 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 133.00 | 11.40 | 12.00 | 13.93 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.81 | 0.02 | -0.13 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 134.00 | 9.00 | 11.20 | 9.60 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.79 | 0.02 | -0.14 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 135.00 | 9.70 | 10.40 | 10.18 | +1.71 | +20.19% | 2 | 375 | 0.41 | 0.76 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 136.00 | 9.30 | 10.40 | 12.11 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.74 | 0.03 | -0.15 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 137.00 | 7.90 | 10.70 | 7.40 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.71 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 138.00 | 8.00 | 8.30 | 10.10 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.68 | 0.03 | -0.16 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 139.00 | 5.50 | 7.70 | 7.45 | -0.85 | -10.25% | 3 | 10 | 0.44 | 0.65 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 140.00 | 6.00 | 7.00 | 6.88 | +1.41 | +25.78% | 16 | 161 | 0.44 | 0.62 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 141.00 | 6.00 | 6.50 | 6.70 | -0.80 | -10.67% | 3 | 177 | 0.43 | 0.59 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 142.00 | 5.20 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.56 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 143.00 | 5.00 | 5.40 | 5.30 | +0.90 | +20.46% | 7 | 14 | 0.44 | 0.53 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 144.00 | 3.70 | 4.90 | 5.11 | -0.39 | -7.10% | 21 | 37 | 0.44 | 0.50 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 145.00 | 3.00 | 4.40 | 4.80 | -0.22 | -4.39% | 6 | 427 | 0.44 | 0.47 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 146.00 | 2.80 | 4.00 | 5.50 | +1.75 | +46.67% | 1 | 35 | 0.43 | 0.43 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 147.00 | 3.00 | 3.60 | 4.00 | -0.30 | -6.98% | 5 | 21 | 0.44 | 0.40 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 148.00 | 2.90 | 3.20 | 2.52 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.37 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 149.00 | 2.55 | 2.85 | 3.29 | -0.22 | -6.27% | 1 | 20 | 0.43 | 0.35 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 150.00 | 2.10 | 2.55 | 2.50 | -0.80 | -24.25% | 68 | 219 | 0.43 | 0.32 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 152.50 | 1.35 | 1.85 | 1.85 | -0.40 | -17.78% | 7 | 696 | 0.43 | 0.25 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 155.00 | 0.65 | 1.40 | 1.30 | -0.45 | -25.72% | 69 | 1,621 | 0.42 | 0.20 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 157.50 | 0.30 | 0.95 | 0.90 | -0.90 | -50.00% | 988 | 7 | 0.43 | 0.15 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 160.00 | 0.55 | 0.70 | 0.65 | -0.29 | -30.86% | 1 | 97 | 0.42 | 0.11 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 162.50 | 0.40 | 0.50 | % | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 165.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.06 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 167.50 | 0.10 | 0.75 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 170.00 | 0.05 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 3,067 | 0.45 | 0.03 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.35 | 0.10 | -0.25 | -71.43% | 1 | 19 | 0.58 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 83.00 | 0.00 | 0.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 84.00 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 86.00 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 87.00 | 0.00 | 0.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 9/12/2024 | 10/17/2024 4:00:00 PM EST |
| 88.00 | 0.00 | 0.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
| 91.00 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 92.00 | 0.00 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:00 PM EST |
| 93.00 | 0.00 | 0.35 | 1.52 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 10/17/2024 4:00:00 PM EST |
| 94.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:00 PM EST |
| 96.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 97.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:00 PM EST |
| 98.00 | 0.00 | 0.40 | 1.11 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:00 PM EST |
| 99.00 | 0.00 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 101.00 | 0.00 | 0.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 102.00 | 0.00 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
| 103.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 4:00:00 PM EST |
| 104.00 | 0.00 | 0.45 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 106.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 106 | 0.92 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.50 | 2.43 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | -0.02 | 9/18/2024 | 10/17/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 84 | 0.82 | -0.01 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 112.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.01 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
| 113.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.79 | -0.01 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 114.00 | 0.00 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.03 | 10/2/2024 | 10/17/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.50 | 0.26 | -0.13 | -33.34% | 1 | 59 | 0.71 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 116.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.02 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 117.00 | 0.05 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.03 | 0.00 | -0.05 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
| 118.00 | 0.05 | 0.40 | 0.15 | -0.05 | -25.00% | 2 | 19 | 0.52 | -0.03 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 119.00 | 0.05 | 0.80 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.04 | 0.01 | -0.06 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 120.00 | 0.05 | 0.50 | 0.17 | -0.20 | -54.06% | 5 | 143 | 0.50 | -0.04 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 121.00 | 0.10 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.05 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 122.00 | 0.10 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.05 | 0.01 | -0.07 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
| 123.00 | 0.10 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.06 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 124.00 | 0.30 | 0.45 | 1.66 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.07 | 0.01 | -0.08 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 125.00 | 0.35 | 0.50 | 0.45 | -0.32 | -41.56% | 14 | 299 | 0.47 | -0.08 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 126.00 | 0.45 | 0.55 | 0.55 | -0.20 | -26.67% | 15 | 16 | 0.47 | -0.09 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 127.00 | 0.55 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.10 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 128.00 | 0.60 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.11 | 0.01 | -0.10 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 129.00 | 0.75 | 0.85 | 0.89 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.12 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 130.00 | 0.85 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.14 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 131.00 | 1.00 | 1.15 | 1.02 | -0.45 | -30.62% | 3 | 108 | 0.45 | -0.15 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 132.00 | 1.20 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.17 | 0.02 | -0.13 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 133.00 | 1.35 | 1.60 | 1.40 | -0.08 | -5.41% | 12 | 23 | 0.45 | -0.19 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 134.00 | 1.60 | 1.85 | 1.37 | -0.65 | -32.18% | 2 | 3 | 0.45 | -0.21 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 135.00 | 1.85 | 2.10 | 1.73 | -0.77 | -30.80% | 3 | 46 | 0.44 | -0.24 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 136.00 | 2.10 | 2.25 | 2.14 | +0.14 | +7.00% | 2 | 26 | 0.44 | -0.26 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 137.00 | 2.30 | 2.55 | 2.30 | -0.50 | -17.86% | 1 | 7 | 0.44 | -0.29 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 138.00 | 2.70 | 3.00 | 3.55 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.32 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 139.00 | 3.00 | 3.80 | 2.95 | +0.01 | +0.34% | 11 | 17 | 0.44 | -0.35 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 140.00 | 3.40 | 3.70 | 2.95 | -0.35 | -10.61% | 10 | 137 | 0.44 | -0.38 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 141.00 | 3.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.41 | 0.03 | -0.17 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 142.00 | 4.30 | 5.60 | 3.90 | -0.94 | -19.43% | 6 | 22 | 0.44 | -0.44 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 143.00 | 4.70 | 5.00 | 4.50 | -2.10 | -31.82% | 2 | 67 | 0.43 | -0.47 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 144.00 | 4.10 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.50 | 0.03 | -0.18 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 145.00 | 5.80 | 6.10 | 5.40 | 0.00 | 0.00% | 2 | 34 | 0.43 | -0.53 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 146.00 | 6.40 | 6.70 | 8.80 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.57 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 147.00 | 7.00 | 8.70 | 6.80 | 0.00 | 0.00% | 0 | 278 | 0.43 | -0.60 | 0.03 | -0.17 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 148.00 | 7.60 | 9.20 | 6.39 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.63 | 0.03 | -0.17 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 149.00 | 8.30 | 8.70 | % | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.16 | 10/17/2024 4:00:00 PM EST | |||
| 150.00 | 9.00 | 11.00 | 12.00 | 0.00 | 0.00% | 0 | 73 | 0.43 | -0.68 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 152.50 | 10.80 | 12.80 | 9.10 | 0.00 | 0.00% | 0 | 47 | 0.43 | -0.75 | 0.03 | -0.14 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 155.00 | 12.80 | 13.80 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.80 | 0.02 | -0.12 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 157.50 | 14.90 | 16.80 | % | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.10 | 10/17/2024 4:00:00 PM EST | |||
| 160.00 | 17.10 | 19.20 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.08 | 10/17/2024 4:00:00 PM EST | |||
| 162.50 | 19.20 | 20.10 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 165.00 | 21.60 | 22.70 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 167.50 | 24.10 | 25.10 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.04 | 10/17/2024 4:00:00 PM EST | |||
| 170.00 | 25.20 | 28.50 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.03 | 10/17/2024 4:00:00 PM EST | |||
| 175.00 | 30.50 | 33.70 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 180.00 | 35.50 | 38.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 185.00 | 40.20 | 43.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST |