Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $29.90 as of 10/17/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 28.20 | 30.30 | 28.20 | -2.10 | -6.94% | 9 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 2.00 | 26.35 | 29.05 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:01 PM EST |
| 2.50 | 22.30 | 32.15 | 12.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 4:00:01 PM EST |
| 3.00 | 25.60 | 28.30 | 26.75 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 4.00 | 24.45 | 27.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 5.00 | 23.95 | 25.65 | 16.25 | 0.00 | 0.00% | 0 | 2 | 6.44 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 6.00 | 22.60 | 24.40 | 14.65 | 0.00 | 0.00% | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 7.00 | 21.60 | 24.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 8.00 | 20.90 | 22.75 | 8.10 | 0.00 | 0.00% | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 4:00:01 PM EST |
| 9.00 | 20.10 | 21.75 | 22.50 | 0.00 | 0.00% | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 10.00 | 19.45 | 20.50 | 20.50 | -1.00 | -4.66% | 35 | 76 | 3.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 11.00 | 17.90 | 19.70 | 13.55 | 0.00 | 0.00% | 0 | 9 | 3.92 | 0.99 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 12.00 | 17.30 | 18.45 | 20.00 | 0.00 | 0.00% | 0 | 33 | 3.38 | 0.99 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 13.00 | 16.20 | 18.00 | 14.10 | 0.00 | 0.00% | 0 | 170 | 3.48 | 0.98 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 14.00 | 15.25 | 16.40 | 15.85 | -0.15 | -0.94% | 4 | 205 | 2.72 | 0.98 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 15.00 | 14.25 | 15.55 | 14.75 | -1.50 | -9.24% | 270 | 784 | 2.79 | 0.97 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 16.00 | 13.85 | 14.60 | 13.98 | -1.42 | -9.23% | 29 | 587 | 2.57 | 0.95 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 17.00 | 12.90 | 13.95 | 12.50 | +0.80 | +6.84% | 3 | 402 | 1.97 | 0.94 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 18.00 | 11.90 | 12.85 | 12.85 | -0.45 | -3.39% | 4 | 600 | 1.90 | 0.92 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 19.00 | 11.40 | 12.00 | 11.77 | +0.68 | +6.14% | 6 | 299 | 2.10 | 0.90 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.00 | 10.35 | 11.15 | 10.50 | -1.50 | -12.50% | 30 | 974 | 1.96 | 0.88 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.50 | 10.00 | 10.80 | 12.40 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.87 | 0.02 | -0.09 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 21.00 | 9.80 | 10.35 | 9.75 | -1.17 | -10.72% | 8 | 431 | 1.88 | 0.85 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.50 | 9.45 | 10.05 | 9.05 | -1.05 | -10.40% | 10 | 17 | 2.11 | 0.84 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.00 | 9.00 | 9.65 | 9.55 | -0.95 | -9.05% | 9 | 427 | 2.00 | 0.83 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.50 | 8.75 | 9.50 | 6.60 | 0.00 | 0.00% | 0 | 7 | 2.15 | 0.81 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 23.00 | 8.20 | 8.90 | 8.58 | -1.42 | -14.20% | 32 | 563 | 1.98 | 0.80 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 23.50 | 8.05 | 8.60 | 8.40 | +0.24 | +2.95% | 3 | 11 | 2.04 | 0.79 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.00 | 7.70 | 8.15 | 8.00 | -0.90 | -10.12% | 90 | 187 | 2.00 | 0.77 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.50 | 7.45 | 7.95 | 8.05 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.76 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 25.00 | 7.25 | 7.55 | 7.09 | -1.29 | -15.40% | 267 | 925 | 2.04 | 0.74 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.50 | 6.90 | 7.40 | 7.15 | -1.00 | -12.27% | 5 | 21 | 2.06 | 0.72 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.00 | 6.60 | 7.10 | 6.55 | -1.15 | -14.94% | 22 | 435 | 2.05 | 0.71 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.50 | 6.40 | 6.70 | 6.58 | -0.99 | -13.08% | 8 | 76 | 2.04 | 0.69 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 27.00 | 6.15 | 6.40 | 6.10 | -1.10 | -15.28% | 108 | 517 | 2.02 | 0.68 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 27.50 | 5.75 | 6.20 | 5.00 | -1.80 | -26.48% | 5 | 53 | 2.02 | 0.66 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 28.00 | 5.65 | 5.95 | 5.65 | -0.95 | -14.40% | 122 | 934 | 2.05 | 0.64 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 28.50 | 5.35 | 5.70 | 5.50 | % | 15 | 0 | 2.05 | 0.63 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 29.00 | 5.15 | 5.45 | 5.29 | -0.85 | -13.85% | 185 | 868 | 2.04 | 0.61 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 29.50 | 4.90 | 5.50 | 5.00 | % | 59 | 0 | 2.03 | 0.60 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 30.00 | 4.80 | 4.95 | 4.90 | -0.75 | -13.28% | 1,016 | 3,312 | 2.04 | 0.58 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 30.50 | 4.60 | 4.80 | 4.80 | % | 138 | 0 | 2.05 | 0.57 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 31.00 | 4.40 | 4.65 | 4.50 | -0.79 | -14.94% | 601 | 441 | 2.05 | 0.55 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 31.50 | 3.40 | 4.95 | 4.34 | % | 30 | 0 | 1.99 | 0.54 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 32.00 | 4.00 | 4.35 | 4.15 | -0.83 | -16.67% | 392 | 563 | 2.05 | 0.52 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 32.50 | 3.85 | 4.80 | 4.00 | % | 15 | 0 | 2.20 | 0.51 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 33.00 | 3.80 | 4.05 | 3.90 | -0.45 | -10.35% | 163 | 1,004 | 2.10 | 0.49 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 34.00 | 3.50 | 3.70 | 3.45 | -0.88 | -20.33% | 157 | 165 | 2.10 | 0.46 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 3.20 | 3.40 | 3.35 | -0.55 | -14.11% | 559 | 1,223 | 2.10 | 0.44 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 36.00 | 2.74 | 3.20 | 3.10 | -0.10 | -3.13% | 296 | 240 | 2.07 | 0.41 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 37.00 | 2.45 | 3.15 | 2.90 | -0.54 | -15.70% | 23 | 275 | 2.13 | 0.39 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 38.00 | 2.43 | 2.81 | 2.59 | -0.63 | -19.57% | 39 | 208 | 2.12 | 0.37 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 39.00 | 2.28 | 2.63 | 2.39 | -0.66 | -21.64% | 55 | 326 | 2.13 | 0.35 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 40.00 | 2.23 | 2.30 | 2.35 | -0.55 | -18.97% | 979 | 3,550 | 2.15 | 0.33 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 1.73 | 2.51 | 2.04 | -0.66 | -24.45% | 1 | 2 | 2.17 | 0.31 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 42.00 | 1.79 | 2.16 | 2.10 | -0.52 | -19.85% | 12 | 28 | 2.17 | 0.29 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 43.00 | 1.32 | 2.06 | 2.17 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.28 | 0.03 | -0.15 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 44.00 | 1.34 | 2.03 | 1.74 | +0.01 | +0.58% | 11 | 1 | 2.17 | 0.26 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 45.00 | 1.62 | 1.86 | 1.66 | -0.47 | -22.07% | 155 | 51 | 2.25 | 0.24 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 1.35 | 1.71 | 1.55 | -0.25 | -13.89% | 15 | 1 | 2.23 | 0.23 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 47.00 | 1.13 | 1.61 | 1.37 | % | 2 | 0 | 2.21 | 0.22 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 48.00 | 1.04 | 1.52 | 1.31 | -0.58 | -30.69% | 33 | 8 | 2.21 | 0.20 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 49.00 | 1.08 | 1.44 | 1.54 | +0.12 | +8.46% | 30 | 5 | 2.27 | 0.19 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 50.00 | 1.15 | 1.34 | 1.36 | -0.23 | -14.47% | 330 | 145 | 2.31 | 0.18 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:01 PM EST |
| 2.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,826 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 3.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 475 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 5.00 | 0.01 | 0.15 | 0.03 | -0.01 | -25.00% | 62 | 1,700 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 6.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 11 | 1,347 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 7.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 205 | 3.32 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 8.00 | 0.02 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 786 | 3.25 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 1,655 | 2,238 | 2.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 10.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 130 | 2,999 | 2.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 11.00 | 0.05 | 0.07 | 0.03 | -0.04 | -57.15% | 34 | 765 | 2.39 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 12.00 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 432 | 3,290 | 2.33 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 13.00 | 0.09 | 0.15 | 0.13 | -0.02 | -13.34% | 2,302 | 1,455 | 2.23 | -0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 14.00 | 0.10 | 0.25 | 0.17 | -0.02 | -10.53% | 3 | 401 | 2.21 | -0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 15.00 | 0.22 | 0.24 | 0.24 | 0.00 | 0.00% | 35 | 2,382 | 2.18 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 16.00 | 0.25 | 0.42 | 0.36 | +0.07 | +24.14% | 21 | 640 | 2.18 | -0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 17.00 | 0.38 | 0.44 | 0.41 | +0.03 | +7.90% | 70 | 836 | 2.11 | -0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 18.00 | 0.34 | 0.57 | 0.57 | +0.06 | +11.77% | 93 | 1,045 | 2.09 | -0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 19.00 | 0.64 | 0.76 | 0.75 | -0.02 | -2.60% | 26 | 341 | 2.07 | -0.10 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.00 | 0.79 | 0.94 | 0.90 | +0.05 | +5.89% | 157 | 1,417 | 2.05 | -0.12 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.50 | 0.94 | 1.05 | 1.00 | +0.07 | +7.53% | 79 | 172 | 2.05 | -0.13 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.00 | 1.02 | 1.15 | 1.10 | +0.08 | +7.85% | 111 | 173 | 2.02 | -0.15 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.50 | 0.94 | 1.52 | 1.25 | +0.07 | +5.94% | 1 | 4 | 2.10 | -0.16 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.00 | 1.21 | 1.64 | 1.32 | +0.02 | +1.54% | 127 | 231 | 2.10 | -0.17 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 22.50 | 1.44 | 1.64 | 1.64 | +0.10 | +6.50% | 1 | 28 | 2.04 | -0.19 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 23.00 | 1.42 | 1.90 | 1.84 | +0.27 | +17.20% | 104 | 214 | 2.02 | -0.20 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 23.50 | 1.67 | 2.22 | 1.95 | +0.28 | +16.77% | 76 | 70 | 2.09 | -0.21 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.00 | 1.92 | 2.92 | 2.04 | +0.19 | +10.27% | 57 | 273 | 2.25 | -0.23 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 24.50 | 2.08 | 2.34 | 2.20 | +0.20 | +10.00% | 12 | 29 | 2.03 | -0.24 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.00 | 2.36 | 2.55 | 2.50 | +0.25 | +11.12% | 792 | 872 | 2.05 | -0.26 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.50 | 2.36 | 2.76 | 2.60 | +0.20 | +8.34% | 22 | 28 | 2.00 | -0.28 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.00 | 2.74 | 2.97 | 2.85 | +0.19 | +7.15% | 83 | 449 | 2.03 | -0.29 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.50 | 3.05 | 3.20 | 3.10 | +0.44 | +16.55% | 57 | 238 | 2.05 | -0.31 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 27.00 | 3.30 | 3.45 | 3.38 | +0.31 | +10.10% | 75 | 258 | 2.06 | -0.32 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 27.50 | 2.94 | 4.60 | 3.67 | +0.42 | +12.93% | 19 | 64 | 2.14 | -0.34 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 28.00 | 3.35 | 4.00 | 3.82 | +0.27 | +7.61% | 460 | 188 | 1.95 | -0.36 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 28.50 | 3.80 | 4.65 | 4.14 | % | 5 | 0 | 2.12 | -0.37 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 29.00 | 4.25 | 4.65 | 4.40 | +0.35 | +8.65% | 170 | 139 | 2.09 | -0.39 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 29.50 | 4.65 | 5.35 | 4.67 | % | 137 | 0 | 2.19 | -0.40 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 30.00 | 4.75 | 5.15 | 5.10 | +0.60 | +13.34% | 164 | 367 | 2.08 | -0.42 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 30.50 | 5.05 | 6.10 | 5.20 | % | 4 | 0 | 2.21 | -0.43 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 31.00 | 5.25 | 5.75 | 5.50 | +0.40 | +7.85% | 36 | 127 | 2.03 | -0.45 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 31.50 | 5.75 | 6.60 | % | 0 | 0 | 2.18 | -0.46 | 0.03 | -0.17 | 10/17/2024 4:00:01 PM EST | |||
| 32.00 | 5.90 | 6.50 | 6.44 | +0.54 | +9.16% | 6 | 231 | 2.07 | -0.48 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 32.50 | 6.05 | 7.35 | % | 0 | 0 | 2.13 | -0.49 | 0.03 | -0.17 | 10/17/2024 4:00:01 PM EST | |||
| 33.00 | 6.65 | 7.10 | 6.93 | +0.48 | +7.45% | 19 | 36 | 2.06 | -0.51 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 34.00 | 7.45 | 8.45 | 7.80 | +0.57 | +7.89% | 3 | 19 | 2.24 | -0.54 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 7.40 | 8.55 | 8.55 | -0.55 | -6.05% | 13 | 33 | 1.95 | -0.56 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 36.00 | 8.65 | 9.80 | 9.46 | +0.73 | +8.37% | 1 | 9 | 2.18 | -0.59 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 37.00 | 9.40 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 93 | 2.12 | -0.61 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 38.00 | 10.30 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 22 | 2.21 | -0.63 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 39.00 | 11.15 | 12.20 | 11.75 | 0.00 | 0.00% | 0 | 1 | 2.24 | -0.65 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 40.00 | 12.20 | 13.05 | 12.25 | +0.60 | +5.15% | 4 | 27 | 2.33 | -0.67 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 12.20 | 13.70 | % | 0 | 0 | 2.08 | -0.69 | 0.03 | -0.15 | 10/17/2024 4:00:01 PM EST | |||
| 42.00 | 13.65 | 14.30 | % | 0 | 0 | 2.16 | -0.71 | 0.03 | -0.15 | 10/17/2024 4:00:01 PM EST | |||
| 43.00 | 14.50 | 15.15 | 16.22 | 0.00 | 0.00% | 0 | 2 | 2.14 | -0.72 | 0.03 | -0.15 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 44.00 | 15.35 | 16.05 | 16.03 | -1.30 | -7.51% | 1 | 1 | 2.11 | -0.74 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 45.00 | 16.20 | 16.95 | % | 0 | 0 | 2.17 | -0.76 | 0.02 | -0.14 | 10/17/2024 4:00:01 PM EST | |||
| 46.00 | 16.95 | 17.80 | % | 0 | 0 | 2.11 | -0.77 | 0.02 | -0.14 | 10/17/2024 4:00:01 PM EST | |||
| 47.00 | 17.95 | 18.75 | % | 0 | 0 | 2.17 | -0.78 | 0.02 | -0.13 | 10/17/2024 4:00:01 PM EST | |||
| 48.00 | 19.00 | 19.65 | % | 0 | 0 | 2.20 | -0.80 | 0.02 | -0.13 | 10/17/2024 4:00:01 PM EST | |||
| 49.00 | 19.90 | 20.55 | % | 0 | 0 | 2.23 | -0.81 | 0.02 | -0.12 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 20.80 | 21.55 | % | 0 | 0 | 2.23 | -0.82 | 0.02 | -0.12 | 10/17/2024 4:00:01 PM EST |