Options Chain for CARVANA CO CL A (CVNA) - $191.92 as of 10/17/2024 8:35:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 110.70 | 114.35 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 105.80 | 109.35 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 100.95 | 104.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 95.00 | 95.80 | 99.40 | 79.94 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | -0.04 | 10/2/2024 | 10/17/2024 3:59:57 PM EST |
| 100.00 | 90.85 | 94.50 | 94.00 | 0.00 | 0.00% | 0 | 5 | 2.25 | 1.00 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 105.00 | 85.85 | 89.55 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
| 110.00 | 80.95 | 84.50 | 83.00 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.99 | 0.00 | -0.08 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 115.00 | 75.95 | 79.70 | 79.25 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.99 | 0.00 | -0.08 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 119.00 | 72.30 | 75.75 | % | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 120.00 | 71.25 | 74.80 | 74.00 | +4.58 | +6.60% | 1 | 1 | 1.76 | 0.98 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 121.00 | 70.60 | 73.85 | % | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 122.00 | 69.30 | 72.85 | % | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 123.00 | 68.60 | 71.90 | % | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 124.00 | 67.45 | 70.90 | % | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.12 | 10/17/2024 3:59:57 PM EST | |||
| 125.00 | 66.35 | 69.95 | 68.54 | % | 3 | 0 | 1.66 | 0.98 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 126.00 | 65.50 | 68.85 | % | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.12 | 10/17/2024 3:59:57 PM EST | |||
| 127.00 | 64.80 | 67.95 | 45.68 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.97 | 0.00 | -0.12 | 9/23/2024 | 10/17/2024 3:59:57 PM EST |
| 128.00 | 63.90 | 66.95 | % | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.13 | 10/17/2024 3:59:57 PM EST | |||
| 129.00 | 62.65 | 66.00 | % | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.13 | 10/17/2024 3:59:57 PM EST | |||
| 130.00 | 61.35 | 65.10 | 62.58 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.97 | 0.00 | -0.14 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 131.00 | 60.70 | 64.15 | 57.79 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.97 | 0.00 | -0.14 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 132.00 | 59.65 | 63.20 | % | 0 | 0 | 1.53 | 0.96 | 0.00 | -0.15 | 10/17/2024 3:59:57 PM EST | |||
| 133.00 | 58.95 | 61.60 | % | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.15 | 10/17/2024 3:59:57 PM EST | |||
| 134.00 | 57.55 | 61.20 | % | 0 | 0 | 1.50 | 0.96 | 0.00 | -0.16 | 10/17/2024 3:59:57 PM EST | |||
| 135.00 | 56.70 | 60.25 | 57.77 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.95 | 0.00 | -0.18 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 136.00 | 56.75 | 59.15 | 41.50 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.95 | 0.00 | -0.17 | 9/23/2024 | 10/17/2024 3:59:57 PM EST |
| 137.00 | 55.95 | 57.50 | 56.50 | % | 3 | 0 | 1.37 | 0.95 | 0.00 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 138.00 | 54.00 | 56.25 | 16.70 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.95 | 0.00 | -0.18 | 9/12/2024 | 10/17/2024 3:59:57 PM EST |
| 139.00 | 53.15 | 55.20 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.19 | 9/16/2024 | 10/17/2024 3:59:57 PM EST |
| 140.00 | 52.95 | 54.50 | 53.88 | +0.78 | +1.47% | 5 | 64 | 1.08 | 0.94 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 141.00 | 50.60 | 53.50 | % | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.20 | 10/17/2024 3:59:57 PM EST | |||
| 142.00 | 50.60 | 52.55 | 51.14 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.94 | 0.00 | -0.21 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 143.00 | 49.10 | 51.60 | 24.25 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.93 | 0.00 | -0.21 | 9/17/2024 | 10/17/2024 3:59:57 PM EST |
| 144.00 | 49.05 | 50.55 | % | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.22 | 10/17/2024 3:59:57 PM EST | |||
| 145.00 | 47.70 | 49.70 | 49.37 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.93 | 0.00 | -0.22 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 146.00 | 46.55 | 48.95 | 48.25 | % | 2 | 0 | 0.86 | 0.92 | 0.00 | -0.23 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 147.00 | 46.55 | 48.05 | 47.60 | +30.62 | +180.33% | 1 | 1 | 1.05 | 0.92 | 0.00 | -0.23 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 148.00 | 45.55 | 47.00 | 46.09 | +0.51 | +1.12% | 1 | 5 | 1.02 | 0.91 | 0.00 | -0.24 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 149.00 | 43.50 | 46.20 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.91 | 0.00 | -0.25 | 9/30/2024 | 10/17/2024 3:59:57 PM EST |
| 150.00 | 43.90 | 45.25 | 45.20 | +0.68 | +1.53% | 2 | 17 | 1.03 | 0.91 | 0.00 | -0.25 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 152.50 | 41.75 | 42.80 | 30.90 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.89 | 0.00 | -0.27 | 10/3/2024 | 10/17/2024 3:59:57 PM EST |
| 155.00 | 39.35 | 40.65 | 40.17 | +0.14 | +0.35% | 5 | 10 | 0.98 | 0.88 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 157.50 | 36.35 | 39.55 | 37.99 | +0.69 | +1.85% | 2 | 9 | 0.99 | 0.87 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 160.00 | 34.70 | 36.95 | 36.70 | +2.00 | +5.77% | 11 | 51 | 0.98 | 0.85 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 162.50 | 32.80 | 34.30 | 32.40 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.83 | 0.01 | -0.34 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 165.00 | 30.80 | 33.50 | 32.51 | +1.56 | +5.04% | 1 | 7 | 0.99 | 0.82 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 167.50 | 28.95 | 30.30 | 29.20 | -1.70 | -5.51% | 1 | 49 | 0.93 | 0.79 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 170.00 | 27.70 | 28.35 | 28.30 | +0.05 | +0.18% | 7 | 41 | 0.95 | 0.77 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 172.50 | 25.65 | 26.95 | 26.25 | -0.25 | -0.95% | 3 | 27 | 0.95 | 0.75 | 0.01 | -0.42 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 175.00 | 23.55 | 25.25 | 23.97 | -0.28 | -1.16% | 60 | 81 | 0.93 | 0.73 | 0.01 | -0.44 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 177.50 | 21.85 | 23.00 | 22.80 | -0.20 | -0.87% | 41 | 75 | 0.91 | 0.70 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 180.00 | 20.45 | 21.40 | 20.67 | -1.62 | -7.27% | 79 | 152 | 0.91 | 0.68 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 182.50 | 18.30 | 19.90 | 19.17 | -1.33 | -6.49% | 46 | 101 | 0.89 | 0.65 | 0.01 | -0.48 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 185.00 | 17.20 | 18.40 | 17.60 | -1.30 | -6.88% | 1 | 76 | 0.89 | 0.62 | 0.01 | -0.49 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 187.50 | 15.90 | 17.00 | 17.85 | +0.05 | +0.29% | 3 | 44 | 0.89 | 0.59 | 0.01 | -0.49 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 190.00 | 13.70 | 17.10 | 15.75 | -0.75 | -4.55% | 3 | 92 | 0.92 | 0.57 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 192.50 | 13.65 | 15.35 | 14.60 | -0.35 | -2.35% | 12 | 246 | 0.90 | 0.54 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 195.00 | 12.80 | 13.25 | 13.09 | -0.61 | -4.46% | 18 | 132 | 0.91 | 0.51 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 197.50 | 11.85 | 12.15 | 11.40 | -1.35 | -10.59% | 4 | 10 | 0.91 | 0.48 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 200.00 | 10.80 | 11.15 | 11.20 | -0.45 | -3.87% | 14 | 1,439 | 0.91 | 0.46 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 202.50 | 9.75 | 10.15 | 10.28 | -0.27 | -2.56% | 7 | 14 | 0.90 | 0.43 | 0.01 | -0.49 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 205.00 | 8.80 | 9.25 | 9.15 | -0.55 | -5.67% | 20 | 56 | 0.89 | 0.40 | 0.01 | -0.48 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 207.50 | 8.10 | 8.40 | 8.35 | -0.60 | -6.71% | 4 | 1 | 0.90 | 0.38 | 0.01 | -0.47 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 210.00 | 6.20 | 9.05 | 7.62 | -0.33 | -4.16% | 13 | 3,058 | 0.90 | 0.35 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 212.50 | 6.00 | 6.90 | 8.09 | +0.84 | +11.59% | 3 | 13 | 0.86 | 0.33 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 215.00 | 4.05 | 6.25 | 6.40 | -0.11 | -1.69% | 12 | 67 | 0.89 | 0.31 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 217.50 | 4.15 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.28 | 0.01 | -0.42 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 220.00 | 4.30 | 5.10 | 4.95 | -0.35 | -6.61% | 32 | 910 | 0.87 | 0.26 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 225.00 | 3.85 | 4.10 | 3.88 | -0.32 | -7.62% | 1 | 509 | 0.88 | 0.22 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 230.00 | 3.15 | 3.35 | 3.15 | -0.48 | -13.23% | 12 | 191 | 0.89 | 0.19 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 235.00 | 1.74 | 2.68 | 2.64 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.15 | 0.01 | -0.29 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 240.00 | 1.59 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.13 | 0.01 | -0.25 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 245.00 | 1.54 | 1.72 | 1.67 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.10 | 0.01 | -0.22 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 250.00 | 0.68 | 1.44 | 1.32 | -0.05 | -3.65% | 73 | 422 | 0.89 | 0.09 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 255.00 | 0.80 | 1.10 | 0.96 | % | 23 | 0 | 0.88 | 0.07 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 260.00 | 0.74 | 0.89 | 0.87 | -0.12 | -12.13% | 42 | 45 | 0.89 | 0.06 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 265.00 | 0.54 | 0.86 | 0.57 | % | 25 | 0 | 0.90 | 0.05 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.65 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 85.00 | 0.03 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 6 | 1.80 | 0.00 | 0.00 | -0.03 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 90.00 | 0.11 | 0.67 | 0.39 | 0.00 | 0.00% | 0 | 21 | 1.81 | 0.00 | 0.00 | -0.03 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 95.00 | 0.05 | 0.39 | 0.05 | -0.39 | -88.64% | 1 | 28 | 1.55 | 0.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 100.00 | 0.12 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 39 | 1.63 | 0.00 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 105.00 | 0.09 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.52 | -0.01 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 110.00 | 0.11 | 0.50 | 0.41 | -0.54 | -56.85% | 15 | 36 | 1.33 | -0.01 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 115.00 | 0.15 | 1.15 | 0.63 | +0.25 | +65.79% | 2 | 14 | 1.37 | -0.01 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 119.00 | 0.19 | 0.62 | 0.40 | -0.03 | -6.98% | 8 | 24 | 1.23 | -0.02 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 120.00 | 0.29 | 0.68 | 0.38 | -0.02 | -5.00% | 20 | 63 | 1.25 | -0.02 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 121.00 | 0.21 | 1.41 | 0.45 | 0.00 | 0.00% | 0 | 25 | 1.32 | -0.02 | 0.00 | -0.10 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 122.00 | 0.25 | 1.35 | 0.47 | -0.01 | -2.09% | 2 | 14 | 1.30 | -0.02 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 123.00 | 0.35 | 1.47 | 1.17 | +0.65 | +125.00% | 8 | 30 | 1.33 | -0.02 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 124.00 | 0.38 | 0.90 | 0.49 | -0.02 | -3.93% | 8 | 18 | 1.24 | -0.02 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 125.00 | 0.26 | 0.60 | 0.49 | -0.04 | -7.55% | 16 | 64 | 1.14 | -0.02 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 126.00 | 0.27 | 1.63 | 0.54 | -0.05 | -8.48% | 4 | 35 | 1.26 | -0.03 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 127.00 | 0.35 | 1.59 | 0.57 | -0.06 | -9.53% | 8 | 22 | 1.26 | -0.03 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 128.00 | 0.35 | 1.11 | 0.57 | -0.80 | -58.40% | 8 | 16 | 1.18 | -0.03 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 129.00 | 0.48 | 1.78 | 0.63 | -0.06 | -8.70% | 16 | 10 | 1.27 | -0.03 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 130.00 | 0.59 | 0.95 | 0.69 | +0.11 | +18.97% | 35 | 68 | 1.17 | -0.03 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 131.00 | 0.35 | 1.90 | 0.83 | 0.00 | 0.00% | 0 | 16 | 1.21 | -0.03 | 0.00 | -0.14 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 132.00 | 0.41 | 1.82 | 0.72 | -0.02 | -2.71% | 8 | 21 | 1.20 | -0.04 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 133.00 | 0.51 | 1.94 | 0.77 | +0.02 | +2.67% | 8 | 28 | 1.21 | -0.04 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 134.00 | 0.65 | 1.03 | 0.83 | -0.06 | -6.75% | 24 | 17 | 1.12 | -0.04 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 135.00 | 0.49 | 1.08 | 0.85 | 0.00 | 0.00% | 0 | 67 | 1.08 | -0.05 | 0.00 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 136.00 | 0.60 | 1.41 | 1.02 | 0.00 | 0.00% | 0 | 9 | 1.12 | -0.05 | 0.00 | -0.17 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 137.00 | 0.92 | 1.98 | 1.01 | 0.00 | 0.00% | 0 | 38 | 1.22 | -0.05 | 0.00 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 138.00 | 0.81 | 2.11 | 1.00 | 0.00 | 0.00% | 0 | 28 | 1.20 | -0.05 | 0.00 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 139.00 | 0.21 | 1.29 | 1.20 | -0.11 | -8.40% | 1 | 7 | 1.01 | -0.05 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 140.00 | 1.09 | 1.50 | 1.12 | -0.03 | -2.61% | 18 | 457 | 1.11 | -0.06 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 141.00 | 1.10 | 1.42 | 1.53 | 0.00 | 0.00% | 0 | 51 | 1.08 | -0.06 | 0.00 | -0.20 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 142.00 | 1.12 | 1.66 | 1.35 | 0.00 | 0.00% | 0 | 33 | 1.09 | -0.06 | 0.00 | -0.21 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 143.00 | 1.22 | 1.63 | 6.25 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.07 | 0.00 | -0.21 | 9/19/2024 | 10/17/2024 3:59:57 PM EST |
| 144.00 | 1.21 | 1.65 | 1.44 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.07 | 0.00 | -0.22 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 145.00 | 1.41 | 1.66 | 1.50 | 0.00 | 0.00% | 8 | 35 | 1.06 | -0.07 | 0.00 | -0.22 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 146.00 | 1.35 | 1.74 | 1.76 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.08 | 0.00 | -0.23 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 147.00 | 1.60 | 2.49 | 1.69 | 0.00 | 0.00% | 0 | 47 | 1.10 | -0.08 | 0.00 | -0.23 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 148.00 | 1.10 | 2.58 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.09 | 0.00 | -0.24 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 149.00 | 1.59 | 2.08 | 1.86 | -0.47 | -20.18% | 1 | 45 | 1.03 | -0.09 | 0.00 | -0.25 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 150.00 | 1.77 | 2.18 | 1.88 | -0.08 | -4.09% | 7 | 202 | 1.03 | -0.09 | 0.00 | -0.25 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 152.50 | 2.14 | 2.51 | 2.04 | -0.67 | -24.73% | 41 | 76 | 1.03 | -0.11 | 0.00 | -0.27 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 155.00 | 2.34 | 2.83 | 2.55 | +0.13 | +5.38% | 4 | 86 | 1.01 | -0.12 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 157.50 | 2.87 | 3.30 | 2.85 | -0.15 | -5.00% | 1 | 45 | 1.02 | -0.13 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 160.00 | 3.30 | 3.60 | 3.21 | -0.04 | -1.24% | 9 | 121 | 1.00 | -0.15 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 162.50 | 3.30 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 28 | 0.99 | -0.17 | 0.01 | -0.34 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 165.00 | 4.25 | 4.75 | 4.25 | +0.15 | +3.66% | 21 | 46 | 0.99 | -0.18 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 167.50 | 4.80 | 5.45 | 5.20 | 0.00 | 0.00% | 0 | 27 | 0.99 | -0.21 | 0.01 | -0.38 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 170.00 | 5.45 | 5.80 | 5.35 | +0.10 | +1.91% | 38 | 219 | 0.97 | -0.23 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 172.50 | 6.00 | 6.50 | 6.12 | +0.17 | +2.86% | 3 | 125 | 0.96 | -0.25 | 0.01 | -0.42 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 175.00 | 6.90 | 7.25 | 6.77 | +0.09 | +1.35% | 8 | 178 | 0.96 | -0.27 | 0.01 | -0.44 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 177.50 | 7.45 | 8.35 | 7.15 | -0.30 | -4.03% | 3 | 87 | 0.95 | -0.30 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 180.00 | 8.60 | 8.90 | 8.51 | +0.11 | +1.31% | 40 | 133 | 0.94 | -0.32 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 182.50 | 9.55 | 10.85 | 9.60 | +0.75 | +8.48% | 1 | 86 | 0.98 | -0.35 | 0.01 | -0.48 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 185.00 | 10.60 | 10.95 | 10.50 | +0.37 | +3.66% | 31 | 168 | 0.94 | -0.38 | 0.01 | -0.49 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 187.50 | 11.70 | 12.35 | 11.60 | +0.15 | +1.31% | 24 | 165 | 0.94 | -0.41 | 0.01 | -0.49 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 190.00 | 12.90 | 13.50 | 12.90 | +0.35 | +2.79% | 36 | 345 | 0.94 | -0.43 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 192.50 | 14.15 | 16.00 | 13.85 | +0.10 | +0.73% | 114 | 86 | 0.93 | -0.46 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 195.00 | 15.45 | 16.00 | 15.55 | +0.60 | +4.02% | 11 | 71 | 0.93 | -0.49 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 197.50 | 16.85 | 17.55 | 16.40 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.52 | 0.01 | -0.50 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 200.00 | 16.75 | 19.25 | 17.95 | +0.15 | +0.85% | 6 | 106 | 0.89 | -0.54 | 0.01 | -0.50 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 202.50 | 18.30 | 20.95 | 18.92 | -1.98 | -9.48% | 1 | 4 | 0.94 | -0.57 | 0.01 | -0.49 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 205.00 | 21.40 | 22.00 | 21.55 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.60 | 0.01 | -0.48 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 207.50 | 23.05 | 23.95 | 23.75 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.62 | 0.01 | -0.47 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 210.00 | 24.70 | 25.70 | 37.57 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.65 | 0.01 | -0.46 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 212.50 | 26.50 | 27.10 | 26.00 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.67 | 0.01 | -0.45 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 215.00 | 28.35 | 30.45 | 28.55 | +1.15 | +4.20% | 2 | 1 | 0.96 | -0.69 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 217.50 | 28.80 | 31.95 | % | 0 | 0 | 0.89 | -0.72 | 0.01 | -0.42 | 10/17/2024 3:59:57 PM EST | |||
| 220.00 | 32.10 | 33.45 | 33.10 | +0.19 | +0.58% | 11 | 51 | 0.92 | -0.74 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 225.00 | 35.25 | 37.80 | % | 0 | 0 | 0.90 | -0.78 | 0.01 | -0.36 | 10/17/2024 3:59:57 PM EST | |||
| 230.00 | 39.10 | 41.95 | % | 0 | 0 | 0.88 | -0.81 | 0.01 | -0.33 | 10/17/2024 3:59:57 PM EST | |||
| 235.00 | 43.90 | 46.10 | % | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.29 | 10/17/2024 3:59:57 PM EST | |||
| 240.00 | 48.35 | 50.75 | % | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.25 | 10/17/2024 3:59:57 PM EST | |||
| 245.00 | 52.05 | 55.00 | 69.54 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.90 | 0.01 | -0.22 | 10/3/2024 | 10/17/2024 3:59:57 PM EST |
| 250.00 | 57.65 | 60.25 | % | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.19 | 10/17/2024 3:59:57 PM EST | |||
| 255.00 | 62.50 | 65.05 | % | 0 | 0 | 1.01 | -0.93 | 0.00 | -0.16 | 10/17/2024 3:59:57 PM EST | |||
| 260.00 | 67.25 | 69.60 | % | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.14 | 10/17/2024 3:59:57 PM EST | |||
| 265.00 | 71.15 | 74.40 | % | 0 | 0 | 1.24 | -0.95 | 0.00 | -0.12 | 10/17/2024 3:59:57 PM EST |