Options Chain for BILIBILI INC SPONS ADS REP Z (BILI) - $19.46 as of 10/17/2024 8:17:45 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 12.50 | 16.25 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
7.50 | 11.40 | 13.75 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
8.00 | 11.35 | 11.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
9.00 | 9.90 | 10.60 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
9.50 | 9.85 | 10.15 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
10.00 | 9.30 | 9.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
10.50 | 7.85 | 10.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 10/17/2024 3:59:55 PM EST |
11.00 | 7.95 | 8.65 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
11.50 | 7.65 | 9.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
12.00 | 7.25 | 8.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
12.50 | 6.85 | 7.15 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
13.00 | 6.35 | 7.65 | 6.60 | -2.20 | -25.00% | 2 | 4 | 2.21 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
13.50 | 5.55 | 6.15 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
14.00 | 5.40 | 5.65 | % | 0 | 0 | 1.42 | 0.98 | 0.02 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
14.50 | 4.90 | 5.15 | % | 0 | 0 | 1.07 | 0.96 | 0.02 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
15.00 | 4.40 | 4.70 | 5.33 | 0.00 | 0.00% | 0 | 0 | 2.55 | 0.95 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
15.50 | 3.95 | 4.20 | 7.39 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.93 | 0.04 | -0.02 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
16.00 | 3.55 | 3.75 | 6.44 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.90 | 0.05 | -0.02 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
16.50 | 3.10 | 3.25 | % | 0 | 0 | 0.67 | 0.86 | 0.07 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
17.00 | 2.68 | 2.87 | 3.88 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.83 | 0.08 | -0.03 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
17.50 | 2.31 | 2.57 | 4.30 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.78 | 0.10 | -0.03 | 9/26/2024 | 10/17/2024 3:59:55 PM EST |
18.00 | 1.97 | 2.10 | 1.88 | -3.46 | -64.80% | 2 | 35 | 0.73 | 0.73 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
18.50 | 1.67 | 1.83 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.67 | 0.12 | -0.04 | 9/16/2024 | 10/17/2024 3:59:55 PM EST |
19.00 | 1.40 | 1.50 | 2.12 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.60 | 0.13 | -0.04 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
19.50 | 1.17 | 1.25 | 1.17 | -0.68 | -36.76% | 37 | 300 | 0.75 | 0.54 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
20.00 | 0.97 | 1.05 | 1.02 | -0.40 | -28.17% | 74 | 53 | 0.81 | 0.47 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
20.50 | 0.81 | 0.86 | 0.79 | -0.62 | -43.98% | 153 | 128 | 0.78 | 0.41 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
21.00 | 0.67 | 0.72 | 0.70 | -0.67 | -48.91% | 25 | 731 | 0.80 | 0.36 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
21.50 | 0.56 | 0.61 | 0.56 | -0.49 | -46.67% | 65 | 150 | 0.81 | 0.32 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
22.00 | 0.47 | 0.52 | 0.49 | -0.47 | -48.96% | 247 | 855 | 0.83 | 0.28 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
22.50 | 0.40 | 0.44 | 0.42 | -0.41 | -49.40% | 40 | 105 | 0.85 | 0.24 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
23.00 | 0.35 | 0.38 | 0.37 | -0.36 | -49.32% | 23 | 128 | 0.88 | 0.21 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
23.50 | 0.29 | 0.33 | 0.34 | -0.26 | -43.34% | 1 | 49 | 0.88 | 0.19 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
24.00 | 0.26 | 0.32 | 0.27 | -0.24 | -47.06% | 6 | 54 | 0.89 | 0.17 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
24.50 | 0.22 | 0.29 | 0.27 | -0.26 | -49.06% | 2 | 84 | 0.94 | 0.13 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
25.00 | 0.20 | 0.26 | 0.21 | -0.24 | -53.34% | 221 | 1,008 | 0.90 | 0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
25.50 | 0.18 | 0.24 | 0.19 | -0.19 | -50.00% | 263 | 321 | 1.01 | 0.10 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
26.00 | 0.05 | 0.22 | 0.01 | -0.36 | -97.30% | 1 | 264 | 1.02 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
26.50 | 0.14 | 0.20 | 0.14 | -0.19 | -57.58% | 7 | 117 | 1.06 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
27.00 | 0.13 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 76 | 1.08 | 0.07 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
27.50 | 0.12 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 316 | 1.11 | 0.06 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
28.00 | 0.05 | 0.16 | 0.13 | -0.12 | -48.00% | 22 | 533 | 1.13 | 0.05 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
28.50 | 0.10 | 0.15 | 0.12 | -0.06 | -33.34% | 1 | 342 | 1.16 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
29.00 | 0.09 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 721 | 1.19 | 0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
29.50 | 0.08 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 1,862 | 1.20 | 0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
30.00 | 0.08 | 0.13 | 0.09 | -0.07 | -43.75% | 47 | 535 | 1.23 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
30.50 | 0.06 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
31.00 | 0.05 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 169 | 1.27 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
31.50 | 0.03 | 0.52 | 0.66 | 0.00 | 0.00% | 0 | 50 | 1.52 | 0.01 | 0.01 | 0.00 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
32.00 | 0.03 | 0.30 | 0.08 | -0.07 | -46.67% | 9 | 97 | 1.42 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
32.50 | 0.04 | 0.16 | 0.59 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.01 | 0.01 | 0.00 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
33.00 | 0.03 | 0.48 | 0.12 | 0.00 | 0.00% | 0 | 28 | 1.60 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
33.50 | 0.02 | 0.73 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
34.00 | 0.02 | 0.71 | 1.27 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
34.50 | 0.02 | 0.74 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
35.00 | 0.02 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 949 | 1.54 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
35.50 | 0.02 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
36.00 | 0.02 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
36.50 | 0.01 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
37.00 | 0.01 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
37.50 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
38.00 | 0.01 | 0.75 | 1.26 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:55 PM EST |
38.50 | 0.01 | 0.75 | 1.33 | 0.00 | 0.00% | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
39.00 | 0.01 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
39.50 | 0.01 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
40.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 140 | 2.07 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
41.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 18 | 2.12 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
43.00 | 0.00 | 0.72 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
44.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
46.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
47.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 118 | 2.28 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
9.50 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
10.50 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
11.50 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
12.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:55 PM EST |
12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
13.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.01 | 0.01 | -0.01 | 9/17/2024 | 10/17/2024 3:59:55 PM EST |
13.50 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.64 | -0.01 | 0.01 | -0.01 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
14.00 | 0.01 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 34 | 1.21 | -0.02 | 0.02 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
14.50 | 0.03 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.89 | -0.04 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
15.00 | 0.04 | 0.25 | 0.07 | +0.02 | +40.00% | 28 | 28 | 0.94 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
15.50 | 0.08 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.07 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
16.00 | 0.12 | 0.15 | 0.15 | +0.08 | +114.29% | 39 | 25 | 0.76 | -0.10 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
16.50 | 0.18 | 0.26 | 0.27 | +0.14 | +107.70% | 111 | 21 | 0.71 | -0.14 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
17.00 | 0.26 | 0.34 | 0.32 | +0.10 | +45.46% | 187 | 26 | 0.78 | -0.17 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
17.50 | 0.38 | 0.42 | 0.49 | +0.27 | +122.73% | 119 | 17 | 0.76 | -0.22 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
18.00 | 0.52 | 0.58 | 0.60 | +0.27 | +81.82% | 280 | 96 | 0.76 | -0.27 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
18.50 | 0.70 | 0.77 | 0.80 | +0.28 | +53.85% | 44 | 8 | 0.77 | -0.33 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
19.00 | 0.79 | 0.99 | 1.10 | +0.35 | +46.67% | 16 | 44 | 0.77 | -0.40 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
19.50 | 1.18 | 1.26 | 1.30 | +0.48 | +58.54% | 17 | 61 | 0.78 | -0.46 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
20.00 | 1.46 | 1.56 | 1.60 | +0.57 | +55.34% | 98 | 239 | 0.79 | -0.53 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
20.50 | 1.79 | 1.89 | 1.93 | +0.66 | +51.97% | 3 | 293 | 0.80 | -0.59 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
21.00 | 1.96 | 2.25 | 2.48 | +0.90 | +56.97% | 2 | 958 | 0.82 | -0.64 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
21.50 | 2.48 | 2.79 | 2.67 | +0.75 | +39.07% | 18 | 10 | 0.86 | -0.68 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
22.00 | 2.91 | 3.05 | 3.08 | +0.99 | +47.37% | 18 | 55 | 0.83 | -0.72 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
22.50 | 3.35 | 3.50 | 3.65 | +0.88 | +31.77% | 14 | 38 | 0.88 | -0.76 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
23.00 | 3.80 | 3.95 | 4.10 | +0.98 | +31.41% | 15 | 35 | 0.89 | -0.79 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
23.50 | 4.25 | 4.40 | 4.55 | +2.03 | +80.56% | 21 | 27 | 0.93 | -0.81 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
24.00 | 4.70 | 4.90 | 4.95 | +0.50 | +11.24% | 40 | 30 | 0.96 | -0.83 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
24.50 | 5.10 | 5.35 | 5.37 | +0.99 | +22.61% | 40 | 35 | 1.00 | -0.87 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
25.00 | 5.65 | 6.30 | 6.09 | +1.09 | +21.80% | 2 | 141 | 0.98 | -0.88 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
25.50 | 6.10 | 6.30 | 3.95 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.90 | 0.05 | -0.02 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
26.00 | 6.60 | 6.80 | 3.30 | 0.00 | 0.00% | 0 | 103 | 1.05 | -0.91 | 0.04 | -0.02 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
26.50 | 7.10 | 7.25 | 7.30 | +2.71 | +59.05% | 10 | 331 | 1.08 | -0.92 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
27.00 | 7.35 | 7.80 | 7.75 | +0.95 | +13.98% | 20 | 13 | 1.31 | -0.93 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
27.50 | 8.00 | 8.40 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.94 | 0.03 | -0.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
28.00 | 8.50 | 8.85 | 6.35 | 0.00 | 0.00% | 0 | 13 | 1.47 | -0.95 | 0.02 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
28.50 | 9.05 | 9.25 | 8.22 | 0.00 | 0.00% | 0 | 371 | 0.73 | -0.96 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
29.00 | 9.45 | 9.80 | 9.70 | +2.45 | +33.80% | 10 | 1 | 1.63 | -0.97 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
29.50 | 9.05 | 10.20 | 5.90 | 0.00 | 0.00% | 0 | 1,601 | 1.41 | -0.97 | 0.02 | -0.01 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
30.00 | 10.10 | 10.70 | 5.20 | 0.00 | 0.00% | 0 | 207 | 1.45 | -0.98 | 0.01 | -0.01 | 10/4/2024 | 10/17/2024 3:59:55 PM EST |
30.50 | 9.85 | 11.25 | 6.10 | 0.00 | 0.00% | 0 | 253 | 1.57 | -0.98 | 0.01 | -0.01 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
31.00 | 11.40 | 12.70 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
31.50 | 11.90 | 12.40 | 7.05 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.99 | 0.01 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
32.00 | 12.45 | 12.75 | 7.45 | 0.00 | 0.00% | 0 | 7 | 1.76 | -0.99 | 0.01 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
32.50 | 12.95 | 13.30 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
33.00 | 13.40 | 13.85 | 13.68 | +6.88 | +101.18% | 1 | 1 | 1.84 | -0.99 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
33.50 | 13.90 | 14.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
34.00 | 14.35 | 14.85 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
34.50 | 14.85 | 16.25 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
35.00 | 15.40 | 16.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
35.50 | 15.90 | 16.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
36.00 | 16.45 | 16.85 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
36.50 | 15.15 | 17.35 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
37.00 | 15.65 | 19.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
37.50 | 16.15 | 18.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
38.00 | 18.35 | 18.75 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
38.50 | 18.85 | 19.25 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
39.00 | 19.25 | 21.45 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
39.50 | 18.95 | 20.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
40.00 | 18.60 | 20.75 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
41.00 | 19.80 | 22.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
42.00 | 21.85 | 24.40 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
43.00 | 22.45 | 23.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
44.00 | 23.60 | 26.50 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
45.00 | 25.25 | 27.15 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
46.00 | 26.20 | 28.35 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
47.00 | 27.25 | 29.40 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |