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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 20.85 | 23.15 | 22.35 | +1.30 | +6.18% | 1 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 19.70 | 22.15 | 21.20 | +4.32 | +25.60% | 2 | 5 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 18.95 | 21.00 | 19.20 | 0.00 | 0.00% | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 17.65 | 20.20 | 18.20 | 0.00 | 0.00% | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 16.70 | 19.15 | 13.75 | 0.00 | 0.00% | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 15.45 | 18.65 | 17.48 | +1.18 | +7.24% | 2 | 62 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 14.75 | 17.15 | 15.80 | 0.00 | 0.00% | 0 | 28 | 2.97 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 20.50 | 15.45 | 16.65 | 16.03 | +0.98 | +6.52% | 11 | 8 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 13.65 | 15.35 | 15.72 | +1.17 | +8.05% | 12 | 23 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.50 | 13.85 | 15.60 | 13.60 | 0.00 | 0.00% | 0 | 27 | 2.54 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 13.50 | 15.10 | 14.67 | +1.52 | +11.56% | 2 | 57 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 13.15 | 14.70 | 14.00 | +0.95 | +7.28% | 6 | 34 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 11.65 | 14.70 | 11.50 | 0.00 | 0.00% | 0 | 140 | 2.20 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 23.50 | 11.95 | 12.80 | 13.05 | +0.45 | +3.58% | 3 | 108 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 11.50 | 12.35 | 12.15 | +1.08 | +9.76% | 3 | 188 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.50 | 11.50 | 11.80 | 10.90 | 0.00 | 0.00% | 0 | 378 | 2.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 11.00 | 11.45 | 10.95 | -0.14 | -1.27% | 16 | 450 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.50 | 10.40 | 10.80 | 11.05 | +0.85 | +8.34% | 5 | 535 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 9.80 | 11.15 | 10.05 | +0.15 | +1.52% | 6 | 92 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.50 | 9.35 | 10.75 | 9.50 | +0.80 | +9.20% | 21 | 227 | 2.09 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 8.40 | 11.00 | 9.00 | +0.01 | +0.12% | 13 | 331 | 1.33 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 7.75 | 10.55 | 9.68 | +1.18 | +13.89% | 1 | 204 | 1.02 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 8.00 | 10.35 | 7.99 | +0.14 | +1.79% | 34 | 625 | 0.96 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.50 | 6.70 | 9.50 | 7.90 | +0.90 | +12.86% | 89 | 245 | 0.99 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 6.75 | 7.25 | 7.20 | +0.50 | +7.47% | 87 | 199 | 1.12 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.50 | 6.55 | 6.75 | 7.10 | +1.05 | +17.36% | 2 | 171 | 1.47 | 0.97 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 6.05 | 8.20 | 6.20 | +0.60 | +10.72% | 77 | 2,116 | 0.64 | 0.96 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 5.40 | 5.80 | 6.11 | +0.76 | +14.21% | 6 | 103 | 0.87 | 0.94 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 4.90 | 6.75 | 5.38 | +0.88 | +19.56% | 9 | 178 | 0.75 | 0.93 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 4.20 | 5.90 | 4.95 | +0.88 | +21.63% | 223 | 1,216 | 0.39 | 0.91 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 4.25 | 4.40 | 4.72 | +0.98 | +26.21% | 46 | 2,277 | 0.69 | 0.88 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 1.71 | 3.95 | 4.30 | +1.15 | +36.51% | 16 | 192 | 0.36 | 0.85 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 3.40 | 3.60 | 3.50 | +0.69 | +24.56% | 612 | 1,214 | 0.67 | 0.82 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 2.61 | 3.15 | 3.24 | +0.41 | +14.49% | 95 | 666 | 0.67 | 0.78 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 2.62 | 2.79 | 2.69 | +0.51 | +23.40% | 546 | 1,209 | 0.64 | 0.74 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 2.32 | 2.61 | 2.36 | +0.49 | +26.21% | 232 | 812 | 0.65 | 0.69 | 0.10 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 2.05 | 2.10 | 2.16 | +0.56 | +35.00% | 687 | 3,467 | 0.65 | 0.64 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.50 | 1.76 | 1.82 | 1.78 | +0.45 | +33.84% | 215 | 393 | 0.66 | 0.58 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 1.52 | 1.57 | 1.61 | +0.48 | +42.48% | 1,082 | 1,046 | 0.67 | 0.53 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.50 | 1.29 | 1.35 | 1.39 | +0.32 | +29.91% | 625 | 318 | 0.67 | 0.48 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.98 | 1.30 | 1.15 | +0.32 | +38.56% | 3,712 | 1,153 | 0.67 | 0.42 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.93 | 0.99 | 1.01 | +0.31 | +44.29% | 1,457 | 137 | 0.68 | 0.38 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.73 | 0.85 | 0.82 | +0.20 | +32.26% | 3,828 | 1,837 | 0.69 | 0.33 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.50 | 0.59 | 0.70 | 0.73 | +0.20 | +37.74% | 494 | 294 | 0.71 | 0.29 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.56 | 0.63 | 0.62 | +0.17 | +37.78% | 760 | 587 | 0.71 | 0.26 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.50 | 0.49 | 0.55 | 0.51 | +0.09 | +21.43% | 1,638 | 156 | 0.72 | 0.23 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.43 | 0.47 | 0.43 | +0.09 | +26.48% | 4,367 | 1,448 | 0.74 | 0.20 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.50 | 0.36 | 0.41 | 0.41 | +0.11 | +36.67% | 1,124 | 171 | 0.75 | 0.18 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.25 | 0.36 | 0.34 | +0.08 | +30.77% | 222 | 211 | 0.74 | 0.15 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.50 | 0.17 | 0.49 | 0.30 | +0.04 | +15.39% | 108 | 66 | 0.77 | 0.14 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.06 | 0.27 | 0.26 | +0.04 | +18.19% | 227 | 352 | 0.70 | 0.12 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 0.04 | 0.24 | 0.30 | +0.08 | +36.37% | 28 | 88 | 0.80 | 0.11 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.18 | 0.21 | 0.21 | 0.00 | 0.00% | 92 | 30 | 0.81 | 0.09 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.50 | 0.14 | 0.18 | 0.31 | +0.14 | +82.36% | 2 | 1 | 0.83 | 0.08 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.13 | 0.16 | 0.15 | -0.02 | -11.77% | 39 | 36 | 0.84 | 0.07 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.50 | 0.12 | 0.15 | 0.19 | % | 3 | 0 | 0.85 | 0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 45.00 | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 4,338 | 230 | 0.86 | 0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.50 | 0.08 | 0.12 | 0.11 | % | 31 | 0 | 0.88 | 0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 46.00 | 0.08 | 0.09 | 0.10 | +0.01 | +11.12% | 47 | 6 | 0.87 | 0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.50 | 0.01 | 0.13 | % | 0 | 0 | 0.86 | 0.04 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 47.00 | 0.03 | 0.08 | 0.08 | -0.04 | -33.34% | 11 | 7 | 0.85 | 0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.03 | 0.20 | % | 0 | 0 | 0.98 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 48.00 | 0.02 | 0.14 | 0.18 | +0.06 | +50.00% | 3 | 10 | 0.95 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 9 | 2 | 0.98 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 304 | 370 | 0.96 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.01 | 0.14 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 0.01 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.02 | % | 912 | 0 | 1.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.62 | 0.17 | 0.00 | 0.00% | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 36 | 4.42 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,118 | 3.86 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 140 | 3.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 620 | 3.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 341 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 555 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.22 | 0.01 | -0.09 | -90.00% | 25 | 1,130 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 280 | 71 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 30 | 409 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.23 | 0.02 | -0.01 | -33.34% | 7 | 107 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.23 | 0.01 | -0.02 | -66.67% | 7 | 462 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.28 | 0.03 | -0.02 | -40.00% | 6 | 516 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 190 | 1.76 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 24.50 | 0.00 | 0.23 | 0.03 | -0.05 | -62.50% | 5 | 188 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 5 | 298 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.50 | 0.01 | 0.43 | 0.02 | -0.08 | -80.00% | 25 | 77 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 28 | 249 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 53 | 0.92 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 5 | 759 | 0.87 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 2 | 723 | 0.88 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.04 | 0.12 | 0.04 | 0.00 | 0.00% | 5 | 463 | 0.91 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.50 | 0.01 | 0.06 | 0.03 | +0.02 | +200.00% | 1 | 377 | 0.74 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 18 | 443 | 0.77 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.50 | 0.06 | 0.09 | 0.08 | -0.03 | -27.28% | 1 | 205 | 0.76 | -0.03 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 114 | 1,463 | 0.72 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 0.10 | 0.12 | 0.13 | -0.02 | -13.34% | 39 | 200 | 0.72 | -0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.12 | 0.13 | 0.13 | -0.04 | -23.53% | 343 | 1,547 | 0.68 | -0.07 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 0.15 | 0.18 | 0.17 | -0.04 | -19.05% | 358 | 97 | 0.67 | -0.09 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.20 | 0.23 | 0.24 | -0.07 | -22.59% | 1,486 | 454 | 0.66 | -0.12 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.27 | 0.29 | 0.27 | -0.13 | -32.50% | 48 | 201 | 0.65 | -0.15 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.35 | 0.46 | 0.35 | -0.17 | -32.70% | 149 | 814 | 0.64 | -0.18 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 0.45 | 0.55 | 0.46 | -0.13 | -22.04% | 63 | 130 | 0.67 | -0.22 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.58 | 0.62 | 0.60 | -0.25 | -29.42% | 233 | 418 | 0.64 | -0.26 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 0.74 | 0.78 | 0.75 | -0.21 | -21.88% | 51 | 224 | 0.64 | -0.31 | 0.10 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.79 | 1.16 | 0.96 | -0.34 | -26.16% | 972 | 343 | 0.63 | -0.36 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.50 | 1.15 | 1.25 | 1.14 | -0.42 | -26.93% | 165 | 39 | 0.66 | -0.42 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 1.40 | 1.45 | 1.41 | -0.41 | -22.53% | 102 | 92 | 0.65 | -0.47 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.50 | 1.67 | 1.85 | 1.70 | -0.50 | -22.73% | 148 | 8 | 0.68 | -0.52 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 1.77 | 2.03 | 2.00 | -0.64 | -24.25% | 617 | 131 | 0.65 | -0.58 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 2.28 | 2.48 | 2.40 | -0.80 | -25.00% | 40 | 38 | 0.68 | -0.62 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 2.50 | 2.79 | 2.76 | -0.24 | -8.00% | 367 | 97 | 0.64 | -0.67 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.50 | 2.81 | 3.15 | 2.90 | -0.79 | -21.41% | 7 | 10 | 0.67 | -0.71 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 3.40 | 4.25 | 3.55 | % | 14 | 0 | 0.92 | -0.74 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 39.50 | 3.80 | 4.40 | 3.65 | -1.15 | -23.96% | 8 | 12 | 0.82 | -0.77 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 4.25 | 5.55 | 4.15 | -0.40 | -8.80% | 13 | 5 | 0.85 | -0.80 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.50 | 3.00 | 5.85 | 4.35 | -1.35 | -23.69% | 12 | 4 | 0.71 | -0.82 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 4.15 | 6.40 | 5.00 | -3.75 | -42.86% | 14 | 7 | 1.12 | -0.85 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.50 | 5.25 | 6.95 | 5.90 | 0.00 | 0.00% | 0 | 18 | 1.08 | -0.86 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 6.05 | 6.60 | 5.75 | -0.80 | -12.22% | 3 | 19 | 0.92 | -0.88 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 5.70 | 7.00 | 6.35 | -0.60 | -8.64% | 5 | 10 | 0.57 | -0.89 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 6.30 | 7.55 | 7.05 | -0.80 | -10.20% | 7 | 15 | 0.62 | -0.91 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.50 | 6.95 | 7.90 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.92 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 7.00 | 10.25 | 7.60 | % | 3 | 0 | 0.97 | -0.93 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 44.50 | 6.85 | 9.15 | 8.50 | % | 1 | 0 | 1.00 | -0.94 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 45.00 | 8.35 | 9.80 | 10.10 | 0.00 | 0.00% | 0 | 31 | 0.99 | -0.94 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 45.50 | 8.35 | 10.30 | % | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 46.00 | 9.85 | 10.15 | 9.75 | -4.55 | -31.82% | 5 | 2 | 1.34 | -0.95 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.50 | 8.50 | 11.15 | % | 0 | 0 | 1.10 | -0.96 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 47.00 | 9.05 | 11.35 | 10.60 | -1.70 | -13.83% | 5 | 15 | 1.07 | -0.96 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 11.20 | 12.55 | % | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 48.00 | 10.90 | 13.50 | 16.30 | 0.00 | 0.00% | 0 | 7 | 1.49 | -0.97 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 12.20 | 14.70 | 12.70 | -0.30 | -2.31% | 31 | 3 | 1.19 | -0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 12.85 | 15.90 | 14.90 | 0.00 | 0.00% | 0 | 3 | 1.94 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 14.80 | 15.10 | % | 0 | 0 | 2.18 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 14.15 | 17.10 | 15.60 | % | 1 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 53.00 | 15.40 | 17.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 17.45 | 18.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |