Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $100.07 as of 10/17/2024 8:14:51 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 49.85 | 51.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
55.00 | 44.10 | 46.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
60.00 | 39.45 | 40.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
65.00 | 34.90 | 36.45 | 50.06 | 0.00 | 0.00% | 0 | 21 | 1.14 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
70.00 | 29.00 | 31.50 | 39.50 | 0.00 | 0.00% | 0 | 11 | 0.91 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
73.00 | 26.95 | 27.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
74.00 | 25.95 | 27.55 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:00 PM EST |
75.00 | 25.00 | 25.55 | 28.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.02 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
76.00 | 23.75 | 24.50 | 32.73 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:00 PM EST |
77.00 | 23.10 | 23.75 | 30.31 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
78.00 | 21.85 | 22.55 | 29.34 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
79.00 | 21.05 | 21.50 | 35.70 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.98 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
80.00 | 20.05 | 20.60 | 20.45 | -14.35 | -41.24% | 11 | 1 | 0.63 | 0.98 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
81.00 | 19.20 | 19.45 | 22.45 | 0.00 | 0.00% | 0 | 97 | 0.63 | 0.98 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
82.00 | 18.05 | 18.60 | 32.80 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.97 | 0.01 | -0.04 | 10/2/2024 | 10/17/2024 4:00:00 PM EST |
83.00 | 16.80 | 17.65 | 28.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.96 | 0.01 | -0.04 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
84.00 | 16.25 | 16.70 | 33.97 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.96 | 0.01 | -0.04 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
85.00 | 15.35 | 15.55 | 15.20 | -2.89 | -15.98% | 4 | 401 | 0.48 | 0.95 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
86.00 | 14.40 | 14.55 | 16.77 | 0.00 | 0.00% | 0 | 390 | 0.47 | 0.94 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
87.00 | 13.45 | 13.65 | 13.37 | -3.13 | -18.97% | 1 | 448 | 0.47 | 0.93 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
88.00 | 12.45 | 12.65 | 15.80 | 0.00 | 0.00% | 0 | 339 | 0.46 | 0.92 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
89.00 | 11.55 | 11.90 | 14.85 | 0.00 | 0.00% | 0 | 257 | 0.47 | 0.91 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
90.00 | 10.65 | 10.85 | 10.73 | -3.32 | -23.63% | 21 | 847 | 0.47 | 0.89 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
91.00 | 9.75 | 9.95 | 9.60 | -3.55 | -27.00% | 25 | 264 | 0.44 | 0.87 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
92.00 | 8.90 | 9.10 | 8.95 | -3.03 | -25.30% | 3 | 113 | 0.43 | 0.85 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
93.00 | 8.10 | 8.25 | 8.05 | -10.34 | -56.23% | 3 | 519 | 0.43 | 0.82 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
94.00 | 7.30 | 7.50 | 9.31 | 0.00 | 0.00% | 0 | 302 | 0.45 | 0.79 | 0.03 | -0.09 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
95.00 | 6.55 | 6.70 | 6.64 | -2.83 | -29.89% | 118 | 659 | 0.42 | 0.75 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
96.00 | 5.85 | 6.00 | 5.83 | -3.14 | -35.01% | 1 | 226 | 0.42 | 0.71 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
97.00 | 5.20 | 5.35 | 5.20 | -2.84 | -35.33% | 13 | 295 | 0.42 | 0.67 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
98.00 | 4.60 | 4.75 | 4.68 | -2.52 | -35.00% | 71 | 62 | 0.43 | 0.62 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
99.00 | 4.05 | 4.20 | 4.07 | -2.43 | -37.39% | 50 | 67 | 0.43 | 0.58 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
100.00 | 3.55 | 3.95 | 3.65 | -1.72 | -32.03% | 504 | 661 | 0.43 | 0.53 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
101.00 | 3.15 | 3.25 | 3.16 | -2.25 | -41.59% | 182 | 34 | 0.44 | 0.49 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
102.00 | 2.68 | 3.15 | 2.82 | -1.50 | -34.73% | 133 | 85 | 0.43 | 0.44 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
103.00 | 2.20 | 2.65 | 2.44 | -1.44 | -37.12% | 119 | 921 | 0.44 | 0.40 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
104.00 | 2.06 | 2.18 | 2.09 | -1.42 | -40.46% | 76 | 449 | 0.45 | 0.36 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
105.00 | 1.39 | 2.35 | 1.83 | -1.27 | -40.97% | 1,117 | 2,105 | 0.45 | 0.33 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
106.00 | 1.47 | 1.84 | 1.62 | -1.13 | -41.10% | 85 | 325 | 0.45 | 0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
107.00 | 1.33 | 1.45 | 1.38 | -1.03 | -42.74% | 57 | 536 | 0.46 | 0.26 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
108.00 | 1.10 | 1.23 | 1.23 | -1.07 | -46.53% | 135 | 343 | 0.47 | 0.23 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
109.00 | 0.98 | 1.25 | 1.00 | -0.90 | -47.37% | 40 | 624 | 0.47 | 0.21 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
110.00 | 0.87 | 0.94 | 0.94 | -0.78 | -45.35% | 1,023 | 2,616 | 0.48 | 0.19 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
111.00 | 0.77 | 0.83 | 0.80 | -0.91 | -53.22% | 167 | 202 | 0.48 | 0.17 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
112.00 | 0.67 | 0.73 | 0.70 | -0.65 | -48.15% | 126 | 405 | 0.49 | 0.15 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
113.00 | 0.24 | 0.63 | 0.62 | -0.70 | -53.03% | 85 | 405 | 0.50 | 0.13 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
114.00 | 0.52 | 0.57 | 0.53 | -0.70 | -56.92% | 71 | 387 | 0.50 | 0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
115.00 | 0.46 | 0.50 | 0.48 | -0.50 | -51.02% | 250 | 2,582 | 0.51 | 0.10 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
116.00 | 0.41 | 0.45 | 0.40 | -0.57 | -58.77% | 45 | 258 | 0.52 | 0.09 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
117.00 | 0.36 | 0.40 | 0.38 | -0.44 | -53.66% | 50 | 336 | 0.53 | 0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
118.00 | 0.20 | 0.36 | 0.33 | -0.37 | -52.86% | 118 | 373 | 0.54 | 0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
119.00 | 0.29 | 0.33 | 0.31 | -0.40 | -56.34% | 26 | 805 | 0.54 | 0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
120.00 | 0.27 | 0.29 | 0.28 | -0.32 | -53.34% | 5,379 | 9,429 | 0.55 | 0.06 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
121.00 | 0.24 | 0.28 | 0.26 | -0.34 | -56.67% | 3 | 377 | 0.56 | 0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
122.00 | 0.21 | 0.25 | 0.45 | -0.07 | -13.47% | 1 | 502 | 0.57 | 0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
123.00 | 0.10 | 0.71 | 0.22 | -0.25 | -53.20% | 6 | 165 | 0.55 | 0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
124.00 | 0.12 | 0.27 | 1.25 | 0.00 | 0.00% | 0 | 591 | 0.58 | 0.04 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
125.00 | 0.17 | 0.20 | 0.17 | -0.22 | -56.41% | 8 | 1,484 | 0.60 | 0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
126.00 | 0.13 | 0.24 | 0.18 | -0.24 | -57.15% | 13 | 154 | 0.62 | 0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
127.00 | 0.08 | 0.22 | 0.15 | -0.16 | -51.62% | 1 | 1,460 | 0.60 | 0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
128.00 | 0.06 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 321 | 0.61 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
129.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 141 | 0.61 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
130.00 | 0.09 | 0.12 | 0.10 | -0.15 | -60.00% | 98 | 1,251 | 0.62 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
131.00 | 0.04 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
132.00 | 0.04 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.02 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
133.00 | 0.04 | 0.16 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
134.00 | 0.03 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
135.00 | 0.07 | 0.08 | 0.07 | -0.09 | -56.25% | 4 | 922 | 0.67 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
136.00 | 0.03 | 0.07 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
137.00 | 0.03 | 0.07 | 0.06 | -0.49 | -89.10% | 9 | 6 | 0.65 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
138.00 | 0.02 | 0.07 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
139.00 | 0.02 | 0.07 | 0.05 | -0.11 | -68.75% | 6 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
140.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 7 | 1,458 | 0.70 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
141.00 | 0.02 | 0.12 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
142.00 | 0.02 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
143.00 | 0.01 | 0.07 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
144.00 | 0.01 | 0.11 | 0.74 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
145.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 5 | 397 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
146.00 | 0.01 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
147.00 | 0.01 | 0.11 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
148.00 | 0.01 | 0.11 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
149.00 | 0.01 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
150.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 582 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
160.00 | 0.00 | 0.06 | 0.07 | +0.05 | +250.00% | 1 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
165.00 | 0.00 | 0.09 | 0.27 | 0.00 | 0.00% | 0 | 207 | 1.05 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
170.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 726 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
175.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
180.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
185.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
190.00 | 0.00 | 0.08 | 1.18 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
195.00 | 0.00 | 0.08 | 0.56 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
200.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 286 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
205.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
210.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
215.00 | 0.00 | 0.08 | 0.44 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
220.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 237 | 1.51 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 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 | 0.08 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
55.00 | 0.00 | 0.08 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
60.00 | 0.00 | 0.08 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
65.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
70.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
73.00 | 0.01 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 4:00:00 PM EST |
74.00 | 0.02 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 9/24/2024 | 10/17/2024 4:00:00 PM EST |
75.00 | 0.02 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.01 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 4:00:00 PM EST |
76.00 | 0.02 | 0.09 | 0.05 | -0.07 | -58.34% | 1 | 15 | 0.61 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
77.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 288 | 0.63 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
78.00 | 0.03 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.58 | -0.01 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
79.00 | 0.03 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 79 | 0.56 | -0.02 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
80.00 | 0.07 | 0.16 | 0.08 | -0.02 | -20.00% | 41 | 1,596 | 0.58 | -0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
81.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 36 | 0.56 | -0.02 | 0.01 | -0.03 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
82.00 | 0.07 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.54 | -0.03 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
83.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 2 | 69 | 0.51 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
84.00 | 0.10 | 0.19 | 0.19 | +0.08 | +72.73% | 100 | 154 | 0.49 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
85.00 | 0.16 | 0.22 | 0.16 | -0.02 | -11.12% | 14 | 513 | 0.49 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
86.00 | 0.20 | 0.24 | 0.21 | +0.03 | +16.67% | 6 | 113 | 0.48 | -0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
87.00 | 0.24 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 778 | 0.47 | -0.07 | 0.01 | -0.06 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
88.00 | 0.29 | 0.33 | 0.31 | -0.06 | -16.22% | 16 | 68 | 0.46 | -0.08 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
89.00 | 0.36 | 0.39 | 0.38 | -0.05 | -11.63% | 19 | 2,058 | 0.45 | -0.09 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
90.00 | 0.45 | 0.48 | 0.47 | -0.07 | -12.97% | 1,820 | 650 | 0.44 | -0.11 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
91.00 | 0.56 | 0.60 | 0.62 | +0.17 | +37.78% | 31 | 70 | 0.44 | -0.13 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
92.00 | 0.51 | 0.92 | 0.75 | +0.04 | +5.64% | 37 | 226 | 0.43 | -0.15 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
93.00 | 0.69 | 0.92 | 0.91 | +0.22 | +31.89% | 123 | 772 | 0.43 | -0.18 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
94.00 | 1.07 | 1.13 | 1.14 | +0.13 | +12.88% | 21 | 125 | 0.43 | -0.21 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
95.00 | 1.33 | 1.39 | 1.40 | +0.33 | +30.85% | 1,077 | 3,247 | 0.43 | -0.25 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
96.00 | 1.39 | 2.00 | 1.66 | +0.46 | +38.34% | 42 | 509 | 0.42 | -0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
97.00 | 1.76 | 2.04 | 2.02 | +0.26 | +14.78% | 1,247 | 2,827 | 0.42 | -0.33 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
98.00 | 2.32 | 2.58 | 2.42 | +0.57 | +30.82% | 5,155 | 109 | 0.42 | -0.38 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
99.00 | 2.35 | 2.96 | 2.95 | +0.56 | +23.44% | 34 | 183 | 0.42 | -0.42 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
100.00 | 3.05 | 3.50 | 3.35 | +0.50 | +17.55% | 172 | 2,244 | 0.43 | -0.47 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
101.00 | 3.30 | 4.20 | 4.10 | +1.42 | +52.99% | 4,312 | 4,372 | 0.43 | -0.51 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
102.00 | 4.40 | 4.60 | 4.63 | +0.93 | +25.14% | 36 | 396 | 0.44 | -0.56 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
103.00 | 5.05 | 5.20 | 5.17 | +0.87 | +20.24% | 42 | 737 | 0.44 | -0.60 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
104.00 | 5.75 | 5.90 | 6.07 | +1.17 | +23.88% | 35 | 1,216 | 0.44 | -0.64 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
105.00 | 6.40 | 6.65 | 6.79 | +1.73 | +34.19% | 85 | 1,129 | 0.44 | -0.67 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
106.00 | 7.20 | 7.40 | 7.31 | +1.66 | +29.39% | 7 | 183 | 0.45 | -0.71 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
107.00 | 8.00 | 8.20 | 8.15 | +1.59 | +24.24% | 23 | 102 | 0.46 | -0.74 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
108.00 | 8.85 | 9.05 | 9.10 | +2.10 | +30.00% | 11 | 476 | 0.46 | -0.77 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
109.00 | 9.45 | 9.90 | 10.00 | +2.54 | +34.05% | 3 | 224 | 0.44 | -0.79 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
110.00 | 10.55 | 10.75 | 10.65 | +2.46 | +30.04% | 71 | 810 | 0.47 | -0.81 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
111.00 | 10.45 | 11.65 | 11.75 | +2.74 | +30.42% | 16 | 108 | 0.48 | -0.83 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
112.00 | 12.10 | 12.55 | 12.36 | +2.61 | +26.77% | 17 | 448 | 0.49 | -0.85 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
113.00 | 13.25 | 14.45 | 10.80 | 0.00 | 0.00% | 0 | 204 | 0.49 | -0.87 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
114.00 | 13.95 | 14.40 | 14.55 | +3.00 | +25.98% | 16 | 261 | 0.50 | -0.88 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
115.00 | 15.10 | 15.35 | 15.20 | +2.85 | +23.08% | 32 | 503 | 0.50 | -0.90 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
116.00 | 16.05 | 16.35 | 13.80 | 0.00 | 0.00% | 0 | 57 | 0.51 | -0.91 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
117.00 | 16.90 | 17.40 | 10.79 | 0.00 | 0.00% | 0 | 541 | 0.61 | -0.92 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
118.00 | 17.95 | 18.25 | 15.05 | 0.00 | 0.00% | 0 | 325 | 0.59 | -0.93 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
119.00 | 18.45 | 19.30 | 16.95 | 0.00 | 0.00% | 0 | 201 | 0.59 | -0.93 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
120.00 | 19.90 | 20.30 | 13.70 | 0.00 | 0.00% | 0 | 270 | 0.65 | -0.94 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
121.00 | 20.75 | 21.35 | 14.70 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.95 | 0.01 | -0.04 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
122.00 | 21.90 | 22.25 | 14.50 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.95 | 0.01 | -0.04 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
123.00 | 22.85 | 23.25 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.95 | 0.01 | -0.04 | 10/3/2024 | 10/17/2024 4:00:00 PM EST |
124.00 | 23.80 | 24.15 | 13.12 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.96 | 0.01 | -0.03 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
125.00 | 24.80 | 25.15 | 16.46 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.97 | 0.01 | -0.03 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
126.00 | 25.70 | 26.25 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.03 | 10/17/2024 4:00:00 PM EST | |||
127.00 | 25.70 | 27.50 | 15.29 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.03 | 10/2/2024 | 10/17/2024 4:00:00 PM EST |
128.00 | 26.85 | 29.15 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
129.00 | 27.25 | 30.10 | 21.70 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.98 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
130.00 | 28.70 | 31.25 | 21.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.98 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
131.00 | 30.70 | 32.20 | 22.55 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.98 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
132.00 | 30.70 | 33.25 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
133.00 | 31.05 | 33.30 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
134.00 | 32.80 | 35.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
135.00 | 33.15 | 35.30 | 35.27 | +15.17 | +75.48% | 34 | 18 | 0.90 | -0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
136.00 | 34.95 | 36.25 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
137.00 | 35.75 | 38.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
138.00 | 36.85 | 38.25 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
139.00 | 38.60 | 39.25 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
140.00 | 38.70 | 40.25 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
141.00 | 39.70 | 41.25 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
142.00 | 40.80 | 42.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
143.00 | 41.70 | 43.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
144.00 | 43.10 | 44.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
145.00 | 44.45 | 45.25 | 36.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
146.00 | 45.35 | 46.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
147.00 | 45.50 | 47.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
148.00 | 46.75 | 48.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
149.00 | 47.85 | 49.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
150.00 | 48.80 | 50.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
155.00 | 54.30 | 55.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
160.00 | 58.75 | 60.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
165.00 | 63.75 | 65.25 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
170.00 | 69.05 | 70.25 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
175.00 | 73.95 | 76.55 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
180.00 | 78.95 | 80.25 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
185.00 | 83.95 | 85.25 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
190.00 | 88.75 | 90.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
195.00 | 94.10 | 95.25 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
200.00 | 99.00 | 100.25 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
205.00 | 103.80 | 105.25 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
210.00 | 109.05 | 110.25 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
215.00 | 113.85 | 115.25 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
220.00 | 118.70 | 120.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST |