Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $35.52 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 22.65 | 25.10 | 23.65 | 0.00 | 0.00% | 0 | 11 | 7.03 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 22.95 | 25.05 | 20.75 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 20.70 | 23.05 | 22.20 | +0.30 | +1.37% | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 19.70 | 22.60 | 22.05 | +3.75 | +20.50% | 1 | 2 | 9.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 19.00 | 22.00 | 19.60 | 0.00 | 0.00% | 0 | 5 | 6.80 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 16.50 | 18.75 | 20.60 | 20.00 | +1.50 | +8.11% | 6 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 18.95 | 20.10 | 19.00 | +4.09 | +27.44% | 1 | 3 | 8.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 17.30 | 19.55 | 18.50 | +1.15 | +6.63% | 3 | 3 | 6.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 17.15 | 19.95 | 16.40 | 0.00 | 0.00% | 0 | 2 | 7.08 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 18.50 | 17.25 | 18.45 | 17.70 | +9.65 | +119.88% | 2 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 16.40 | 18.15 | 17.20 | +0.55 | +3.31% | 1 | 7 | 5.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 19.50 | 15.65 | 17.55 | 16.98 | +2.73 | +19.16% | 2 | 57 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 15.30 | 17.05 | 16.60 | +1.40 | +9.22% | 20 | 15 | 3.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.50 | 13.50 | 17.60 | 16.02 | +4.32 | +36.93% | 11 | 22 | 6.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 14.15 | 16.10 | 15.20 | +1.73 | +12.85% | 3 | 23 | 5.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.50 | 13.70 | 15.55 | 14.15 | 0.00 | 0.00% | 0 | 23 | 5.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 13.55 | 15.15 | 14.20 | +0.55 | +4.03% | 8 | 44 | 6.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 13.10 | 15.40 | 13.47 | +0.77 | +6.07% | 4 | 24 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 12.20 | 14.15 | 12.65 | 0.00 | 0.00% | 0 | 100 | 3.11 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 23.50 | 11.65 | 13.45 | 12.40 | 0.00 | 0.00% | 0 | 245 | 2.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 11.85 | 14.15 | 12.00 | +0.81 | +7.24% | 23 | 673 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.50 | 11.45 | 13.45 | 11.86 | +0.41 | +3.59% | 6 | 736 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 10.95 | 11.60 | 11.15 | +0.80 | +7.73% | 24 | 1,860 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.50 | 10.15 | 11.45 | 12.47 | +2.82 | +29.23% | 4 | 258 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 9.80 | 11.10 | 10.21 | +1.16 | +12.82% | 18 | 245 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.50 | 9.45 | 11.25 | 9.85 | +1.21 | +14.01% | 26 | 210 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 8.90 | 10.95 | 8.98 | +0.79 | +9.65% | 57 | 488 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 8.00 | 8.75 | 8.75 | +0.75 | +9.38% | 42 | 184 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 7.45 | 9.95 | 7.94 | +0.34 | +4.48% | 68 | 423 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.50 | 7.15 | 9.60 | 7.50 | +0.64 | +9.33% | 53 | 284 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 6.55 | 8.00 | 6.95 | -0.05 | -0.72% | 50 | 835 | 2.30 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.50 | 6.30 | 6.90 | 6.80 | +0.70 | +11.48% | 30 | 121 | 1.56 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 5.90 | 6.40 | 6.00 | +0.54 | +9.89% | 189 | 1,835 | 1.45 | 0.98 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 5.40 | 7.85 | 5.95 | +0.65 | +12.27% | 7 | 203 | 1.34 | 0.97 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 4.85 | 6.90 | 4.77 | +0.45 | +10.42% | 10 | 529 | 2.03 | 0.97 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 4.55 | 5.70 | 4.70 | +0.49 | +11.64% | 22 | 343 | 1.28 | 0.95 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 4.05 | 4.20 | 4.27 | +0.97 | +29.40% | 2,111 | 2,488 | 1.01 | 0.93 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 3.20 | 3.70 | 3.60 | +0.79 | +28.12% | 97 | 734 | 0.57 | 0.92 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 3.10 | 3.20 | 3.25 | +0.85 | +35.42% | 3,152 | 5,782 | 0.85 | 0.90 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 2.51 | 2.74 | 2.79 | +0.70 | +33.50% | 154 | 1,383 | 0.91 | 0.88 | 0.09 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 2.22 | 2.43 | 2.30 | +0.67 | +41.11% | 671 | 6,442 | 0.81 | 0.85 | 0.11 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 1.68 | 2.07 | 1.82 | +0.48 | +35.83% | 553 | 1,541 | 0.81 | 0.79 | 0.14 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 1.41 | 1.49 | 1.44 | +0.40 | +38.47% | 2,132 | 7,222 | 0.80 | 0.72 | 0.18 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.50 | 1.11 | 1.36 | 1.15 | +0.48 | +71.65% | 1,588 | 3,736 | 0.79 | 0.62 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.85 | 0.89 | 0.86 | +0.23 | +36.51% | 5,412 | 2,894 | 0.82 | 0.52 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.50 | 0.63 | 0.70 | 0.65 | +0.17 | +35.42% | 3,866 | 1,501 | 0.79 | 0.43 | 0.19 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.47 | 0.52 | 0.48 | +0.10 | +26.32% | 16,996 | 7,680 | 0.81 | 0.34 | 0.17 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.33 | 0.45 | 0.36 | +0.07 | +24.14% | 5,205 | 1,722 | 0.82 | 0.27 | 0.15 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.25 | 0.27 | 0.26 | +0.04 | +18.19% | 10,239 | 8,733 | 0.85 | 0.21 | 0.13 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.50 | 0.18 | 0.24 | 0.19 | +0.03 | +18.75% | 1,894 | 1,149 | 0.88 | 0.17 | 0.11 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.14 | 0.15 | 0.15 | +0.02 | +15.39% | 3,743 | 3,991 | 0.90 | 0.13 | 0.09 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.50 | 0.10 | 0.13 | 0.12 | +0.01 | +9.10% | 790 | 352 | 0.94 | 0.10 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 15,732 | 8,702 | 0.96 | 0.08 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.50 | 0.04 | 0.09 | 0.09 | +0.03 | +50.00% | 383 | 228 | 0.99 | 0.06 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.04 | 0.08 | 0.07 | +0.02 | +40.00% | 380 | 351 | 1.53 | 0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.50 | 0.02 | 0.48 | 0.05 | -0.05 | -50.00% | 296 | 38 | 1.16 | 0.03 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 1,380 | 610 | 1.11 | 0.03 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 21 | 48 | 1.10 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.01 | 0.05 | 0.06 | +0.03 | +100.00% | 349 | 97 | 1.16 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 336 | 120 | 1.53 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 98 | 51 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 28 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 375 | 1,104 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 592 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.01 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.01 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.01 | % | 100 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 16.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 533 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 18.50 | 0.00 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 19.50 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 4 | 130 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 149 | 3.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 336 | 3.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 78 | 2.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 382 | 2.64 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.06 | +0.04 | +200.00% | 20 | 252 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 173 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 367 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.02 | 0.36 | +0.35 | +3,500.00% | 3 | 148 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 958 | 2.11 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 839 | 2.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 12 | 371 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 167 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 415 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 97 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 52 | 805 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 54 | 663 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 21 | 424 | 1.38 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 89 | 747 | 1.37 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 108 | 3,559 | 1.23 | -0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 52 | 3,854 | 1.14 | -0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.02 | 0.10 | 0.02 | -0.03 | -60.00% | 85 | 6,962 | 1.19 | -0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 237 | 1,112 | 0.99 | -0.05 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 942 | 1,976 | 0.95 | -0.07 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 543 | 3,115 | 0.89 | -0.08 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.07 | 0.09 | 0.09 | -0.09 | -50.00% | 781 | 2,046 | 0.85 | -0.10 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 0.09 | 0.12 | 0.11 | -0.16 | -59.26% | 322 | 2,207 | 0.80 | -0.12 | 0.09 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.07 | 0.18 | 0.18 | -0.21 | -53.85% | 3,468 | 3,663 | 0.79 | -0.15 | 0.11 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 0.23 | 0.27 | 0.27 | -0.29 | -51.79% | 817 | 787 | 0.76 | -0.21 | 0.14 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.37 | 0.44 | 0.38 | -0.41 | -51.90% | 4,394 | 1,132 | 0.75 | -0.28 | 0.18 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.50 | 0.51 | 0.72 | 0.52 | -0.54 | -50.95% | 872 | 419 | 0.75 | -0.38 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.75 | 0.80 | 0.80 | -0.57 | -41.61% | 2,433 | 601 | 0.77 | -0.48 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.50 | 0.90 | 1.15 | 0.99 | -0.48 | -32.66% | 1,595 | 52 | 0.72 | -0.57 | 0.19 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 1.36 | 1.49 | 1.45 | -0.53 | -26.77% | 1,413 | 120 | 0.80 | -0.66 | 0.17 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 1.72 | 1.95 | 2.00 | -0.14 | -6.55% | 603 | 34 | 0.86 | -0.73 | 0.15 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 2.08 | 2.29 | 2.18 | -0.75 | -25.60% | 207 | 79 | 0.83 | -0.79 | 0.13 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.50 | 2.36 | 2.84 | 2.31 | -4.24 | -64.74% | 39 | 3 | 1.06 | -0.83 | 0.11 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 2.40 | 3.65 | 3.05 | -0.30 | -8.96% | 14 | 10 | 1.29 | -0.87 | 0.09 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.50 | 2.99 | 3.75 | 3.50 | -0.40 | -10.26% | 4 | 6 | 1.08 | -0.90 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 2.97 | 4.20 | 3.60 | -0.75 | -17.25% | 36 | 19 | 1.69 | -0.92 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.50 | 2.92 | 4.90 | 4.30 | -0.40 | -8.52% | 5 | 19 | 1.17 | -0.94 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 4.85 | 5.70 | 4.00 | -2.05 | -33.89% | 41 | 25 | 1.26 | -0.97 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.50 | 4.10 | 5.85 | 6.09 | 0.00 | 0.00% | 0 | 16 | 2.16 | -0.97 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 4.50 | 6.50 | 6.07 | -0.73 | -10.74% | 20 | 1 | 1.74 | -0.97 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 5.90 | 6.65 | 6.85 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.98 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 6.80 | 7.15 | 6.55 | -1.30 | -16.57% | 1 | 8 | 1.60 | -0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 6.55 | 9.90 | 7.85 | -0.50 | -5.99% | 1 | 14 | 1.88 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 7.05 | 9.10 | 9.35 | 0.00 | 0.00% | 0 | 13 | 4.20 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 8.70 | 11.60 | 9.50 | -0.75 | -7.32% | 1 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 10.50 | 12.85 | 10.75 | -0.75 | -6.53% | 7 | 4 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 11.15 | 13.00 | 11.50 | -0.55 | -4.57% | 4 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 11.45 | 13.90 | 13.05 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 12.95 | 14.45 | 13.50 | -1.00 | -6.90% | 3 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 13.90 | 16.05 | 14.90 | % | 2 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 52.00 | 14.50 | 17.20 | 15.80 | % | 3 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 53.00 | 15.90 | 18.30 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 17.00 | 18.90 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |