Options Chain for VISTRA CORP COM (VST) - $127.27 as of 10/17/2024 10:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 81.40 | 84.10 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 50.00 | 76.40 | 79.10 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 55.00 | 71.40 | 74.10 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 60.00 | 66.40 | 69.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 65.00 | 60.80 | 63.70 | 58.03 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 67.00 | 59.40 | 62.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 68.00 | 58.40 | 61.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 69.00 | 57.00 | 60.30 | 74.70 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 70.00 | 56.00 | 59.10 | 63.49 | 0.00 | 0.00% | 0 | 10 | 2.26 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 71.00 | 55.40 | 57.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 72.00 | 54.10 | 57.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 73.00 | 53.00 | 55.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 74.00 | 52.40 | 55.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 75.00 | 50.90 | 54.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 76.00 | 50.20 | 53.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 77.00 | 48.80 | 51.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 48.50 | 50.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 79.00 | 47.40 | 49.90 | 45.50 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 80.00 | 46.00 | 49.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 81.00 | 44.80 | 47.80 | 52.10 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 82.00 | 44.60 | 46.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 83.00 | 43.50 | 45.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 84.00 | 42.60 | 44.90 | 19.47 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 85.00 | 41.20 | 43.90 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 3:59:52 PM EST |
| 86.00 | 40.00 | 42.90 | 9.08 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 9/17/2024 | 10/17/2024 3:59:52 PM EST |
| 87.00 | 39.50 | 42.00 | 28.35 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.02 | 9/24/2024 | 10/17/2024 3:59:52 PM EST |
| 88.00 | 38.60 | 41.20 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.02 | 9/18/2024 | 10/17/2024 3:59:52 PM EST |
| 89.00 | 37.80 | 40.20 | 8.48 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 9/18/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 36.10 | 39.00 | 36.00 | 0.00 | 0.00% | 0 | 25 | 1.28 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 91.00 | 35.30 | 38.00 | 41.55 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 92.00 | 34.30 | 37.20 | 26.27 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 3:59:52 PM EST |
| 93.00 | 33.60 | 35.30 | 36.67 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 94.00 | 32.60 | 35.10 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 95.00 | 31.60 | 34.10 | 30.30 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.99 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 96.00 | 31.00 | 33.00 | 21.57 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.03 | 9/26/2024 | 10/17/2024 3:59:52 PM EST |
| 97.00 | 29.60 | 32.40 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 98.00 | 28.40 | 31.10 | 30.80 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.98 | 0.00 | -0.04 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 99.00 | 28.10 | 30.20 | 30.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.98 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 100.00 | 27.10 | 28.30 | 29.00 | +1.34 | +4.85% | 1 | 19 | 0.88 | 0.97 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 101.00 | 26.00 | 28.10 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 102.00 | 25.10 | 27.30 | 33.85 | +23.88 | +239.52% | 2 | 1 | 0.97 | 0.96 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 103.00 | 24.30 | 26.20 | 28.70 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.95 | 0.01 | -0.07 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 104.00 | 23.30 | 24.80 | 21.97 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.95 | 0.01 | -0.07 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 105.00 | 22.50 | 23.50 | 25.56 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.94 | 0.01 | -0.08 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 106.00 | 21.60 | 23.20 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 107.00 | 20.30 | 22.10 | 26.22 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.92 | 0.01 | -0.09 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 108.00 | 19.70 | 20.80 | 14.80 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.91 | 0.01 | -0.10 | 10/1/2024 | 10/17/2024 3:59:52 PM EST |
| 109.00 | 18.70 | 21.20 | 23.66 | -0.65 | -2.68% | 7 | 13 | 0.56 | 0.90 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 110.00 | 18.10 | 20.00 | 18.07 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.89 | 0.01 | -0.11 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 111.00 | 17.30 | 19.60 | 22.60 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.88 | 0.01 | -0.12 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 112.00 | 16.40 | 18.40 | 20.85 | +0.98 | +4.94% | 7 | 7 | 0.74 | 0.86 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 113.00 | 15.50 | 16.10 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.85 | 0.01 | -0.14 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 114.00 | 14.70 | 16.50 | 17.51 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.83 | 0.01 | -0.15 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 115.00 | 13.00 | 14.90 | 17.78 | -2.79 | -13.57% | 26 | 122 | 0.60 | 0.82 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 116.00 | 13.20 | 15.30 | 13.50 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.80 | 0.02 | -0.16 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 117.00 | 12.40 | 14.50 | 12.90 | -1.20 | -8.52% | 3 | 27 | 0.59 | 0.78 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 118.00 | 11.40 | 12.20 | 18.48 | +9.08 | +96.60% | 3 | 45 | 0.56 | 0.76 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 119.00 | 10.40 | 11.50 | 18.10 | +4.40 | +32.12% | 1 | 27 | 0.58 | 0.74 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 120.00 | 9.50 | 11.10 | 10.50 | -6.80 | -39.31% | 44 | 108 | 0.57 | 0.71 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 121.00 | 9.60 | 10.00 | 14.50 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.69 | 0.02 | -0.19 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 122.00 | 8.90 | 9.80 | 11.31 | -3.09 | -21.46% | 20 | 50 | 0.63 | 0.67 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 123.00 | 7.90 | 8.70 | 11.80 | -1.75 | -12.92% | 2 | 19 | 0.55 | 0.64 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 124.00 | 7.70 | 8.20 | 13.95 | +0.05 | +0.36% | 1 | 52 | 0.59 | 0.62 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 125.00 | 7.10 | 8.20 | 10.50 | -2.99 | -22.17% | 120 | 112 | 0.62 | 0.59 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 126.00 | 6.60 | 7.00 | 6.80 | -5.60 | -45.17% | 44 | 65 | 0.59 | 0.57 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 127.00 | 6.10 | 6.50 | 12.00 | 0.00 | 0.00% | 0 | 47 | 0.58 | 0.54 | 0.03 | -0.21 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 128.00 | 5.60 | 6.00 | 5.90 | -4.97 | -45.73% | 30 | 89 | 0.59 | 0.51 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 129.00 | 5.20 | 5.50 | 6.10 | -3.35 | -35.45% | 8 | 75 | 0.58 | 0.49 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 130.00 | 4.70 | 5.10 | 4.95 | -4.96 | -50.05% | 22 | 194 | 0.58 | 0.46 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 131.00 | 4.40 | 4.70 | 4.40 | -3.23 | -42.34% | 17 | 160 | 0.58 | 0.43 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 132.00 | 4.00 | 4.30 | 4.50 | -4.15 | -47.98% | 43 | 28 | 0.58 | 0.41 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 133.00 | 3.60 | 5.10 | 4.36 | -3.14 | -41.87% | 15 | 25 | 0.58 | 0.38 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 134.00 | 3.30 | 3.60 | 4.25 | -3.15 | -42.57% | 15 | 43 | 0.58 | 0.36 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 135.00 | 3.00 | 3.30 | 3.10 | -4.13 | -57.13% | 183 | 494 | 0.58 | 0.33 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 136.00 | 2.00 | 2.95 | 2.85 | -3.95 | -58.09% | 56 | 71 | 0.58 | 0.31 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 137.00 | 2.45 | 2.70 | 3.10 | -3.40 | -52.31% | 76 | 77 | 0.58 | 0.29 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 138.00 | 2.20 | 2.40 | 2.80 | -2.60 | -48.15% | 35 | 77 | 0.57 | 0.27 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 139.00 | 1.35 | 2.20 | 3.65 | -1.23 | -25.21% | 69 | 11 | 0.58 | 0.25 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 140.00 | 1.75 | 2.00 | 2.20 | -2.80 | -56.00% | 195 | 272 | 0.57 | 0.23 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 141.00 | 1.55 | 1.80 | 2.95 | -1.25 | -29.77% | 15 | 102 | 0.57 | 0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 142.00 | 1.40 | 1.60 | 2.68 | -1.14 | -29.85% | 4 | 23 | 0.57 | 0.19 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 143.00 | 1.25 | 1.45 | 3.36 | +0.06 | +1.82% | 5 | 16 | 0.57 | 0.18 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 144.00 | 1.10 | 1.40 | 1.75 | -1.45 | -45.32% | 2 | 12 | 0.58 | 0.16 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 145.00 | 1.00 | 1.15 | 1.10 | -2.10 | -65.63% | 264 | 8,669 | 0.57 | 0.15 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 146.00 | 0.40 | 1.05 | 1.06 | -1.94 | -64.67% | 30 | 83 | 0.57 | 0.14 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 147.00 | 0.30 | 0.95 | 2.29 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.13 | 0.01 | -0.11 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 148.00 | 0.30 | 0.85 | 2.43 | -0.06 | -2.41% | 1 | 57 | 0.58 | 0.12 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 149.00 | 0.60 | 0.75 | 1.95 | -0.13 | -6.25% | 17 | 62 | 0.57 | 0.11 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 150.00 | 0.45 | 0.70 | 0.75 | -1.29 | -63.24% | 104 | 5,880 | 0.58 | 0.10 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.45 | 0.50 | -0.63 | -55.76% | 11 | 27 | 0.59 | 0.06 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 160.00 | 0.10 | 0.35 | 0.35 | -0.50 | -58.83% | 20 | 151 | 0.59 | 0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 165.00 | 0.05 | 0.70 | 0.15 | -0.30 | -66.67% | 7 | 14 | 0.69 | 0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 0.45 | 0.25 | +0.10 | +66.67% | 1 | 35 | 0.71 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 1.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.10 | +0.05 | +100.00% | 10 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 3:59:52 PM EST |
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 3:59:52 PM EST |
| 71.00 | 0.00 | 1.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 74.00 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.35 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 77.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 24 | 1.59 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 81.00 | 0.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:52 PM EST |
| 82.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 83.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 84.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.02 | 9/24/2024 | 10/17/2024 3:59:52 PM EST |
| 86.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 87.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 88.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 89.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.02 | 9/25/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 91.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 3:59:52 PM EST |
| 92.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 93.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 94.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 156 | 1.10 | -0.01 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 96.00 | 0.00 | 1.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.01 | 0.00 | -0.03 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 97.00 | 0.05 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.01 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 98.00 | 0.05 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.02 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 99.00 | 0.05 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.02 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 100.00 | 0.15 | 0.45 | 0.27 | +0.12 | +80.00% | 23 | 237 | 0.70 | -0.03 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 101.00 | 0.10 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.03 | 0.00 | -0.06 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 102.00 | 0.10 | 0.40 | 0.25 | -0.01 | -3.85% | 10 | 46 | 0.62 | -0.04 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 103.00 | 0.10 | 0.70 | 0.38 | +0.18 | +90.00% | 1 | 4 | 0.65 | -0.05 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 104.00 | 0.15 | 0.80 | 0.30 | +0.20 | +200.00% | 22 | 364 | 0.66 | -0.05 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 105.00 | 0.35 | 0.55 | 0.40 | +0.05 | +14.29% | 5 | 1,440 | 0.63 | -0.06 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 106.00 | 0.40 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 40 | 0.63 | -0.07 | 0.01 | -0.09 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 107.00 | 0.50 | 0.70 | 0.50 | +0.12 | +31.58% | 2 | 135 | 0.64 | -0.08 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 108.00 | 0.55 | 0.80 | 0.35 | -0.25 | -41.67% | 11 | 150 | 0.62 | -0.09 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 109.00 | 0.65 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 307 | 0.62 | -0.10 | 0.01 | -0.11 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 110.00 | 0.80 | 1.00 | 0.85 | +0.46 | +117.95% | 90 | 1,696 | 0.62 | -0.11 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 111.00 | 0.85 | 1.15 | 0.41 | 0.00 | 0.00% | 0 | 103 | 0.61 | -0.12 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 112.00 | 1.00 | 1.30 | 1.10 | +0.50 | +83.34% | 18 | 186 | 0.61 | -0.14 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 113.00 | 1.05 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 107 | 0.61 | -0.15 | 0.01 | -0.14 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 114.00 | 1.30 | 1.65 | 0.73 | -0.47 | -39.17% | 2 | 46 | 0.60 | -0.17 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 115.00 | 1.50 | 1.85 | 1.60 | +0.72 | +81.82% | 51 | 14,052 | 0.61 | -0.18 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 116.00 | 1.70 | 1.95 | 1.40 | +0.58 | +70.74% | 3 | 64 | 0.59 | -0.20 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 117.00 | 1.95 | 2.20 | 1.30 | +0.20 | +18.19% | 8 | 142 | 0.60 | -0.22 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 118.00 | 2.20 | 2.55 | 0.84 | -0.36 | -30.00% | 4 | 47 | 0.60 | -0.24 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 119.00 | 2.45 | 3.20 | 1.70 | +0.30 | +21.43% | 162 | 53 | 0.59 | -0.26 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 120.00 | 2.80 | 3.10 | 2.10 | +0.86 | +69.36% | 62 | 360 | 0.60 | -0.29 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 121.00 | 3.10 | 3.50 | 2.72 | +1.24 | +83.79% | 154 | 50 | 0.58 | -0.31 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 122.00 | 3.40 | 3.80 | 1.42 | -0.43 | -23.25% | 20 | 28 | 0.59 | -0.33 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 123.00 | 3.80 | 4.70 | 2.47 | +0.47 | +23.50% | 3 | 60 | 0.58 | -0.36 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 124.00 | 4.20 | 4.60 | 4.30 | +2.20 | +104.77% | 16 | 29 | 0.59 | -0.38 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 125.00 | 4.60 | 5.00 | 4.60 | +1.70 | +58.63% | 98 | 61 | 0.59 | -0.41 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 126.00 | 5.10 | 6.90 | 5.03 | +2.50 | +98.82% | 5 | 8 | 0.58 | -0.43 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 127.00 | 5.60 | 6.00 | 5.36 | +2.46 | +84.83% | 6 | 18 | 0.58 | -0.46 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 128.00 | 6.10 | 6.30 | 5.40 | +2.20 | +68.75% | 5 | 25 | 0.58 | -0.49 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 129.00 | 6.60 | 6.90 | 6.60 | +0.10 | +1.54% | 4 | 5 | 0.58 | -0.51 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 130.00 | 7.20 | 7.40 | 6.70 | +2.62 | +64.22% | 25 | 70 | 0.58 | -0.54 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 131.00 | 7.80 | 8.20 | 7.90 | +3.70 | +88.10% | 2 | 7 | 0.58 | -0.57 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 132.00 | 8.30 | 8.70 | 7.60 | +2.71 | +55.42% | 11 | 16 | 0.57 | -0.59 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 133.00 | 9.00 | 9.30 | 7.70 | -1.25 | -13.97% | 11 | 10 | 0.57 | -0.62 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 134.00 | 9.30 | 10.10 | 7.50 | +1.39 | +22.75% | 21 | 10 | 0.55 | -0.64 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 135.00 | 8.80 | 10.80 | 10.05 | +3.97 | +65.30% | 12 | 265 | 0.58 | -0.67 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 136.00 | 11.10 | 13.00 | 8.40 | +1.00 | +13.52% | 9 | 168 | 0.58 | -0.69 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 137.00 | 11.20 | 12.30 | 8.70 | +1.10 | +14.48% | 6 | 1 | 0.55 | -0.71 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 138.00 | 11.30 | 14.10 | 9.30 | +1.80 | +24.00% | 9 | 365 | 0.58 | -0.73 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 139.00 | 13.20 | 13.80 | 8.10 | -1.10 | -11.96% | 5 | 6 | 0.54 | -0.75 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 140.00 | 13.60 | 15.40 | 9.40 | -0.30 | -3.10% | 5 | 8 | 0.55 | -0.77 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 141.00 | 14.70 | 16.70 | 9.70 | % | 9 | 0 | 0.58 | -0.79 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 142.00 | 14.60 | 17.90 | 9.60 | % | 3 | 0 | 0.58 | -0.81 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 143.00 | 15.70 | 18.30 | 9.80 | -6.40 | -39.51% | 1 | 1 | 0.60 | -0.82 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 144.00 | 16.30 | 19.10 | % | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.13 | 10/17/2024 3:59:52 PM EST | |||
| 145.00 | 17.90 | 20.10 | % | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.13 | 10/17/2024 3:59:52 PM EST | |||
| 146.00 | 18.60 | 19.70 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.86 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 147.00 | 18.40 | 21.60 | 19.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.87 | 0.01 | -0.11 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 148.00 | 20.70 | 23.00 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.88 | 0.01 | -0.11 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 149.00 | 21.20 | 23.60 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.10 | 10/17/2024 3:59:52 PM EST | |||
| 150.00 | 22.50 | 24.20 | 18.90 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.90 | 0.01 | -0.10 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 155.00 | 26.60 | 28.70 | 25.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.94 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 160.00 | 31.30 | 33.80 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 165.00 | 36.30 | 39.20 | 30.90 | % | 1 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 170.00 | 41.00 | 44.30 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 175.00 | 46.30 | 48.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 180.00 | 51.30 | 54.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST |