Options Chain for UPSTART HLDGS INC COM (UPST) - $52.05 as of 10/17/2024 10:13:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.95 | 27.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:45 PM EST | |||
| 29.00 | 22.60 | 24.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:45 PM EST | |||
| 30.00 | 21.75 | 22.50 | 16.85 | 0.00 | 0.00% | 0 | 53 | 2.65 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 30.50 | 21.25 | 22.05 | 11.05 | 0.00 | 0.00% | 0 | 23 | 2.72 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:45 PM EST |
| 31.00 | 20.55 | 22.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 31.50 | 20.15 | 21.05 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 32.00 | 19.60 | 21.35 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 32.50 | 19.20 | 20.00 | 23.00 | 0.00 | 0.00% | 0 | 27 | 2.27 | 0.99 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 33.00 | 18.75 | 19.50 | 10.10 | 0.00 | 0.00% | 0 | 5 | 2.39 | 0.99 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:45 PM EST |
| 33.50 | 18.25 | 19.05 | 20.05 | 0.00 | 0.00% | 0 | 7 | 2.35 | 0.99 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 34.00 | 17.75 | 18.50 | 19.55 | 0.00 | 0.00% | 0 | 23 | 2.03 | 0.99 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 34.50 | 17.25 | 18.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.99 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:45 PM EST |
| 35.00 | 16.75 | 17.60 | 9.60 | 0.00 | 0.00% | 0 | 25 | 2.23 | 0.98 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 35.50 | 16.25 | 17.10 | 16.09 | +10.59 | +192.55% | 8 | 14 | 2.13 | 0.98 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 36.00 | 15.65 | 16.50 | 19.68 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.98 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 36.50 | 15.20 | 16.00 | 19.15 | 0.00 | 0.00% | 0 | 36 | 2.00 | 0.98 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 37.00 | 14.75 | 15.50 | 7.85 | 0.00 | 0.00% | 0 | 13 | 1.96 | 0.98 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 37.50 | 14.30 | 15.30 | 17.87 | 0.00 | 0.00% | 0 | 46 | 1.35 | 0.97 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 38.00 | 13.85 | 15.45 | 14.51 | -3.26 | -18.35% | 3 | 39 | 1.31 | 0.97 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 38.50 | 13.40 | 13.95 | 16.00 | 0.00 | 0.00% | 0 | 127 | 1.29 | 0.96 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 39.00 | 12.85 | 13.55 | 13.15 | -3.50 | -21.03% | 1 | 57 | 1.71 | 0.95 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 39.50 | 12.35 | 13.45 | 6.60 | 0.00 | 0.00% | 0 | 43 | 1.10 | 0.95 | 0.01 | -0.04 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 40.00 | 12.10 | 12.75 | 15.35 | 0.00 | 0.00% | 0 | 162 | 1.06 | 0.94 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 40.50 | 11.65 | 12.20 | 11.25 | -4.19 | -27.14% | 2 | 22 | 1.05 | 0.94 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 41.00 | 11.20 | 12.60 | 13.30 | -1.00 | -7.00% | 1 | 176 | 0.84 | 0.93 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 41.50 | 10.55 | 11.20 | 14.96 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.92 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 42.00 | 10.20 | 11.50 | 10.85 | -1.05 | -8.83% | 7 | 78 | 0.76 | 0.91 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 42.50 | 9.75 | 10.25 | 13.66 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.90 | 0.02 | -0.06 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 43.00 | 8.60 | 10.05 | 9.10 | -2.10 | -18.75% | 11 | 135 | 0.93 | 0.89 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 43.50 | 8.60 | 9.55 | 8.75 | -1.55 | -15.05% | 1 | 18 | 0.77 | 0.88 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 44.00 | 8.30 | 9.25 | 9.10 | -2.42 | -21.01% | 8 | 279 | 0.82 | 0.87 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 44.50 | 7.40 | 9.45 | 11.72 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.85 | 0.03 | -0.07 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 45.00 | 7.75 | 8.45 | 7.75 | -2.39 | -23.57% | 9 | 454 | 0.87 | 0.84 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 45.50 | 7.15 | 7.90 | 8.45 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.82 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 46.00 | 6.15 | 7.30 | 7.85 | 0.00 | 0.00% | 0 | 65 | 0.83 | 0.80 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 46.50 | 6.10 | 7.70 | % | 0 | 0 | 0.85 | 0.79 | 0.04 | -0.09 | 10/17/2024 3:59:45 PM EST | |||
| 47.00 | 5.40 | 7.10 | 5.88 | -1.73 | -22.74% | 13 | 89 | 0.95 | 0.77 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 47.50 | 5.45 | 7.15 | % | 0 | 0 | 0.87 | 0.75 | 0.04 | -0.09 | 10/17/2024 3:59:45 PM EST | |||
| 48.00 | 4.65 | 6.05 | 4.72 | -3.13 | -39.88% | 8 | 200 | 0.70 | 0.72 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 48.50 | 5.35 | 5.55 | 4.64 | -2.36 | -33.72% | 1 | 1 | 0.82 | 0.70 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 49.00 | 4.10 | 5.60 | 5.00 | -0.83 | -14.24% | 3 | 82 | 0.88 | 0.68 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 49.50 | 4.75 | 4.90 | 5.57 | -2.23 | -28.59% | 5 | 3 | 0.82 | 0.66 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 50.00 | 4.45 | 4.65 | 4.34 | -2.16 | -33.24% | 69 | 990 | 0.82 | 0.63 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 51.00 | 3.90 | 4.05 | 3.59 | -1.21 | -25.21% | 35 | 398 | 0.81 | 0.59 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 52.00 | 3.40 | 3.55 | 3.11 | -1.89 | -37.80% | 28 | 140 | 0.81 | 0.54 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 53.00 | 2.91 | 3.10 | 3.00 | -0.92 | -23.47% | 37 | 161 | 0.80 | 0.49 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 54.00 | 2.47 | 2.69 | 2.24 | -2.16 | -49.10% | 37 | 237 | 0.80 | 0.45 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 55.00 | 2.21 | 2.33 | 2.26 | -1.34 | -37.23% | 348 | 1,013 | 0.81 | 0.40 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 56.00 | 1.76 | 2.00 | 1.89 | -1.36 | -41.85% | 23 | 67 | 0.80 | 0.36 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 57.00 | 0.93 | 1.80 | 1.46 | -1.49 | -50.51% | 81 | 132 | 0.82 | 0.32 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 58.00 | 1.27 | 1.49 | 1.37 | -1.34 | -49.45% | 85 | 219 | 0.80 | 0.28 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 59.00 | 1.00 | 1.29 | 1.17 | -1.10 | -48.46% | 135 | 129 | 0.83 | 0.25 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 60.00 | 0.93 | 1.09 | 1.02 | -0.90 | -46.88% | 3,153 | 2,449 | 0.81 | 0.22 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 61.00 | 0.83 | 0.95 | 1.20 | -0.09 | -6.98% | 1 | 6 | 0.82 | 0.19 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 62.00 | 0.66 | 0.88 | 0.72 | -0.78 | -52.00% | 13 | 41 | 0.80 | 0.17 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 63.00 | 0.63 | 0.81 | 0.51 | -0.63 | -55.27% | 21 | 13 | 0.87 | 0.14 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 64.00 | 0.45 | 0.70 | 0.56 | -0.44 | -44.00% | 3 | 34 | 0.84 | 0.12 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 65.00 | 0.37 | 0.58 | 0.48 | -0.57 | -54.29% | 13 | 126 | 0.88 | 0.11 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 66.00 | 0.41 | 0.59 | 0.49 | -0.33 | -40.25% | 3 | 12 | 0.91 | 0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 67.00 | 0.16 | 0.57 | 0.59 | +0.02 | +3.51% | 1 | 2 | 0.93 | 0.08 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 68.00 | 0.30 | 0.35 | 0.52 | 0.00 | 0.00% | 1 | 4 | 0.90 | 0.06 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 69.00 | 0.27 | 0.30 | 0.51 | -0.01 | -1.93% | 10 | 18 | 0.90 | 0.06 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 70.00 | 0.23 | 0.29 | 0.22 | -0.38 | -63.34% | 11 | 67 | 0.90 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 71.00 | 0.20 | 0.24 | 0.73 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.04 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 72.00 | 0.01 | 0.39 | 0.26 | % | 11 | 0 | 1.07 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:45 PM EST | |
| 73.00 | 0.08 | 0.21 | 0.32 | % | 1 | 0 | 0.90 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:45 PM EST | |
| 74.00 | 0.07 | 0.64 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 75.00 | 0.06 | 0.63 | 0.15 | -0.17 | -53.13% | 25 | 25 | 1.07 | 0.02 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 76.00 | 0.05 | 0.62 | % | 0 | 0 | 1.09 | 0.02 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 77.00 | 0.05 | 0.21 | 0.12 | -0.08 | -40.00% | 16 | 3 | 0.98 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 78.00 | 0.04 | 0.61 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 79.00 | 0.04 | 0.60 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 80.00 | 0.04 | 0.32 | 0.10 | -0.13 | -56.53% | 15 | 28 | 1.10 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 81.00 | 0.03 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 82.00 | 0.03 | 0.56 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:45 PM EST | |||
| 83.00 | 0.03 | 0.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:45 PM EST | |||
| 84.00 | 0.02 | 0.20 | 0.10 | -0.03 | -23.08% | 8 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.07 | +0.05 | +250.00% | 1 | 227 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 29.00 | 0.01 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:45 PM EST |
| 30.00 | 0.02 | 0.11 | 0.03 | -0.01 | -25.00% | 5 | 264 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 30.50 | 0.02 | 0.51 | 1.00 | 0.00 | 0.00% | 0 | 30 | 1.46 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:45 PM EST |
| 31.00 | 0.02 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 31.50 | 0.02 | 0.50 | 0.05 | -0.02 | -28.58% | 5 | 22 | 1.38 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 32.00 | 0.03 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.38 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 32.50 | 0.03 | 0.53 | 0.06 | -0.01 | -14.29% | 8 | 8 | 1.34 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 33.00 | 0.03 | 0.19 | 0.35 | 0.00 | 0.00% | 0 | 25 | 1.14 | -0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 33.50 | 0.03 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 34.00 | 0.03 | 0.21 | 0.10 | 0.00 | 0.00% | 150 | 212 | 1.09 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 34.50 | 0.04 | 0.60 | 0.23 | -0.07 | -23.34% | 2 | 19 | 1.25 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 35.00 | 0.10 | 0.15 | 0.11 | -0.01 | -8.34% | 5 | 157 | 1.08 | -0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 35.50 | 0.05 | 0.63 | 0.30 | 0.00 | 0.00% | 0 | 62 | 1.20 | -0.02 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:45 PM EST |
| 36.00 | 0.05 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 134 | 1.17 | -0.02 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 36.50 | 0.10 | 0.67 | 0.30 | 0.00 | 0.00% | 0 | 45 | 1.18 | -0.02 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 37.00 | 0.07 | 0.69 | 0.14 | 0.00 | 0.00% | 0 | 108 | 1.13 | -0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 37.50 | 0.14 | 0.51 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.03 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 38.00 | 0.08 | 0.74 | 0.17 | 0.00 | 0.00% | 0 | 64 | 1.08 | -0.03 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 38.50 | 0.09 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.04 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 3:59:45 PM EST |
| 39.00 | 0.09 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 78 | 0.88 | -0.05 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 39.50 | 0.20 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 117 | 0.89 | -0.05 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 40.00 | 0.23 | 0.26 | 0.30 | +0.07 | +30.44% | 6 | 527 | 0.87 | -0.06 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 40.50 | 0.26 | 0.30 | 0.35 | +0.10 | +40.00% | 4 | 176 | 0.87 | -0.06 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 41.00 | 0.09 | 0.33 | 0.33 | -0.01 | -2.95% | 20 | 65 | 0.86 | -0.07 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 41.50 | 0.13 | 0.37 | 0.45 | +0.10 | +28.58% | 1 | 12 | 0.84 | -0.08 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 42.00 | 0.18 | 0.42 | 0.47 | +0.07 | +17.50% | 3 | 286 | 0.84 | -0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 42.50 | 0.23 | 0.47 | 0.50 | +0.10 | +25.00% | 2 | 1 | 0.83 | -0.10 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 43.00 | 0.45 | 0.53 | 0.55 | +0.06 | +12.25% | 116 | 137 | 0.82 | -0.11 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 43.50 | 0.48 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.12 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 44.00 | 0.52 | 0.68 | 0.86 | +0.22 | +34.38% | 3 | 179 | 0.79 | -0.13 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 44.50 | 0.70 | 0.76 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.15 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 45.00 | 0.71 | 0.93 | 0.80 | +0.15 | +23.08% | 78 | 379 | 0.82 | -0.16 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 45.50 | 0.90 | 1.12 | 0.72 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.18 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 46.00 | 0.93 | 1.16 | 1.11 | -0.04 | -3.48% | 13 | 257 | 0.82 | -0.20 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 46.50 | 1.07 | 1.38 | 1.20 | -0.01 | -0.83% | 2 | 15 | 0.80 | -0.21 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 47.00 | 1.15 | 1.44 | 1.50 | -0.31 | -17.13% | 16 | 102 | 0.84 | -0.23 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 47.50 | 1.31 | 1.60 | 1.43 | 0.00 | 0.00% | 8 | 5 | 0.81 | -0.25 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 48.00 | 1.56 | 2.00 | 1.64 | +0.29 | +21.49% | 18 | 111 | 0.86 | -0.28 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 48.50 | 1.64 | 1.91 | 2.24 | +0.93 | +71.00% | 2 | 9 | 0.80 | -0.30 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 49.00 | 1.83 | 2.13 | 1.89 | -0.12 | -5.97% | 41 | 11 | 0.81 | -0.32 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 49.50 | 2.00 | 2.54 | 2.20 | +0.61 | +38.37% | 3 | 16 | 0.81 | -0.34 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 50.00 | 2.22 | 2.47 | 2.35 | +0.49 | +26.35% | 190 | 4,327 | 0.80 | -0.37 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 51.00 | 2.71 | 3.05 | 3.00 | +0.80 | +36.37% | 179 | 17 | 0.81 | -0.41 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 52.00 | 3.20 | 3.40 | 3.55 | +0.81 | +29.57% | 58 | 137 | 0.79 | -0.46 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 53.00 | 3.70 | 4.85 | 4.40 | +1.40 | +46.67% | 80 | 66 | 0.80 | -0.51 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 54.00 | 4.30 | 4.60 | 4.40 | +0.80 | +22.23% | 31 | 119 | 0.80 | -0.55 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 55.00 | 5.00 | 5.50 | 5.14 | +0.99 | +23.86% | 28 | 429 | 0.80 | -0.60 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 56.00 | 5.70 | 5.85 | 4.90 | +0.15 | +3.16% | 3 | 54 | 0.80 | -0.64 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 57.00 | 6.40 | 6.60 | 6.59 | +1.46 | +28.46% | 9 | 24 | 0.82 | -0.68 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 58.00 | 7.10 | 7.60 | 6.05 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.72 | 0.04 | -0.10 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 59.00 | 7.95 | 8.85 | 8.00 | +1.70 | +26.99% | 7 | 74 | 0.93 | -0.75 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 60.00 | 7.90 | 9.00 | 8.80 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.78 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 3:59:45 PM EST |
| 61.00 | 9.60 | 10.45 | % | 0 | 0 | 0.95 | -0.81 | 0.03 | -0.08 | 10/17/2024 3:59:45 PM EST | |||
| 62.00 | 10.45 | 11.30 | % | 0 | 0 | 0.92 | -0.83 | 0.03 | -0.07 | 10/17/2024 3:59:45 PM EST | |||
| 63.00 | 11.00 | 11.70 | 11.40 | % | 10 | 0 | 0.93 | -0.86 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST | |
| 64.00 | 11.90 | 12.55 | 12.45 | +2.40 | +23.89% | 8 | 4 | 0.70 | -0.88 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:45 PM EST |
| 65.00 | 13.05 | 14.05 | 10.24 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.89 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 66.00 | 12.45 | 15.55 | % | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.05 | 10/17/2024 3:59:45 PM EST | |||
| 67.00 | 14.85 | 15.50 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.92 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 68.00 | 15.45 | 16.50 | % | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.04 | 10/17/2024 3:59:45 PM EST | |||
| 69.00 | 16.65 | 18.05 | % | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.03 | 10/17/2024 3:59:45 PM EST | |||
| 70.00 | 17.50 | 18.35 | % | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.03 | 10/17/2024 3:59:45 PM EST | |||
| 71.00 | 18.85 | 19.55 | % | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.03 | 10/17/2024 3:59:45 PM EST | |||
| 72.00 | 19.70 | 20.75 | % | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:45 PM EST | |||
| 73.00 | 20.75 | 21.65 | 19.75 | % | 1 | 0 | 1.33 | -0.97 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:45 PM EST | |
| 74.00 | 20.15 | 22.70 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 75.00 | 22.65 | 23.55 | 18.35 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.98 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 76.00 | 23.60 | 24.45 | % | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 77.00 | 24.10 | 26.65 | % | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 78.00 | 24.70 | 28.00 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 79.00 | 25.65 | 28.75 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 80.00 | 26.75 | 30.00 | % | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:45 PM EST | |||
| 81.00 | 27.95 | 30.45 | 25.46 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.99 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:45 PM EST |
| 82.00 | 28.95 | 31.95 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:45 PM EST | |||
| 83.00 | 29.75 | 33.05 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:45 PM EST | |||
| 84.00 | 31.05 | 34.05 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:45 PM EST |