Options Chain for MODERNA INC COM (MRNA) - $36.94 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 15.20 | 16.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 22.00 | 14.85 | 15.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 22.50 | 13.75 | 15.10 | 14.44 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 23.00 | 13.75 | 14.15 | 15.10 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 23.50 | 13.15 | 13.65 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.00 | 11.45 | 13.25 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.50 | 12.25 | 12.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 10.85 | 12.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 25.50 | 11.10 | 11.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 26.00 | 10.20 | 12.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 26.50 | 10.25 | 10.65 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 27.00 | 9.90 | 10.20 | 10.55 | +0.10 | +0.96% | 4 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 9.35 | 9.75 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 28.00 | 7.65 | 9.30 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 28.50 | 8.30 | 8.80 | % | 0 | 0 | 1.80 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 29.00 | 7.75 | 8.60 | % | 0 | 0 | 1.90 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 29.50 | 7.40 | 7.65 | % | 0 | 0 | 2.63 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 5.50 | 7.20 | 6.85 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.96 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 30.50 | 6.40 | 6.90 | % | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 31.00 | 6.00 | 6.25 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.93 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 31.50 | 4.10 | 5.75 | % | 0 | 0 | 0.77 | 0.92 | 0.03 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 32.00 | 5.15 | 5.30 | 5.00 | -1.80 | -26.48% | 3 | 2 | 0.71 | 0.90 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 4.50 | 4.85 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.88 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 33.00 | 3.00 | 5.85 | 4.15 | -2.10 | -33.60% | 7 | 4 | 0.77 | 0.85 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.50 | 2.87 | 4.25 | % | 0 | 0 | 0.83 | 0.82 | 0.06 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 34.00 | 2.81 | 3.60 | 3.89 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.79 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 34.50 | 3.10 | 3.25 | 3.00 | % | 32 | 0 | 0.73 | 0.75 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 35.00 | 2.49 | 2.91 | 2.62 | -1.28 | -32.83% | 1 | 21 | 0.75 | 0.71 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.50 | 2.45 | 2.57 | 2.60 | -0.97 | -27.18% | 25 | 34 | 0.73 | 0.66 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 2.20 | 2.25 | 2.25 | -0.30 | -11.77% | 52 | 17 | 0.74 | 0.62 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.50 | 1.86 | 1.97 | 1.90 | -1.02 | -34.94% | 13 | 16 | 0.73 | 0.57 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 1.66 | 1.71 | 1.70 | -0.35 | -17.08% | 32 | 126 | 0.73 | 0.52 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.50 | 1.41 | 1.49 | 1.39 | -0.40 | -22.35% | 289 | 44 | 0.73 | 0.48 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 1.23 | 1.28 | 1.28 | -0.27 | -17.42% | 94 | 73 | 0.73 | 0.43 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.50 | 0.88 | 1.11 | 0.99 | -0.41 | -29.29% | 6,673 | 38 | 0.73 | 0.39 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 0.88 | 0.95 | 0.95 | -0.25 | -20.84% | 1,741 | 147 | 0.74 | 0.35 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.50 | 0.75 | 0.81 | 0.79 | -0.21 | -21.00% | 84 | 88 | 0.73 | 0.31 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 0.65 | 0.69 | 0.67 | -0.23 | -25.56% | 1,095 | 1,164 | 0.74 | 0.27 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.50 | 0.55 | 0.58 | 0.51 | -0.26 | -33.77% | 249 | 144 | 0.74 | 0.24 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 0.46 | 0.49 | 0.47 | -0.18 | -27.70% | 44 | 327 | 0.75 | 0.21 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.50 | 0.38 | 0.42 | 0.53 | -0.02 | -3.64% | 12 | 61 | 0.75 | 0.18 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.00 | 0.32 | 0.35 | 0.34 | -0.16 | -32.00% | 200 | 708 | 0.75 | 0.16 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 0.26 | 0.30 | 0.29 | -0.10 | -25.65% | 65 | 138 | 0.76 | 0.13 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.00 | 0.23 | 0.25 | 0.22 | -0.18 | -45.00% | 6,611 | 242 | 0.76 | 0.12 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.50 | 0.18 | 0.21 | 0.21 | -0.06 | -22.23% | 1,705 | 75 | 0.76 | 0.10 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.00 | 0.15 | 0.18 | 0.15 | -0.11 | -42.31% | 8 | 327 | 0.77 | 0.08 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 0.12 | 0.15 | 0.18 | -0.02 | -10.00% | 7 | 83 | 0.77 | 0.07 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 0.10 | 0.13 | 0.10 | -0.08 | -44.45% | 15 | 359 | 0.78 | 0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 0.08 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 156 | 0.79 | 0.05 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 0.07 | 0.10 | 0.10 | -0.05 | -33.34% | 107 | 183 | 0.80 | 0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 0.03 | 0.34 | 0.04 | -0.10 | -71.43% | 1 | 396 | 0.91 | 0.03 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 0.03 | 0.27 | 0.06 | -0.05 | -45.46% | 2 | 537 | 0.91 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 0.02 | 0.07 | 0.07 | -0.08 | -53.34% | 31 | 49 | 0.79 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.00 | 0.04 | 0.50 | 0.05 | -0.05 | -50.00% | 53 | 350 | 1.09 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 0.02 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 89 | 0.82 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 0.02 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 113 | 1.10 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 0.01 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 15 | 685 | 0.93 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.02 | 0.09 | 0.03 | -0.07 | -70.00% | 184 | 698 | 0.99 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 0.01 | 0.04 | 0.07 | -0.23 | -76.67% | 38 | 352 | 0.94 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.00 | 0.21 | 0.06 | -0.15 | -71.43% | 2 | 440 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.00 | 1.04 | 0.06 | 0.00 | 0.00% | 0 | 225 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 301 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 408 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 0.00 | 0.03 | 0.04 | +0.02 | +100.00% | 3 | 94 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 351 | 1.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 0.00 | 0.74 | 0.20 | 0.00 | 0.00% | 0 | 17 | 2.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.01 | 0.25 | 0.01 | -0.01 | -50.00% | 17 | 726 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.00 | 0.97 | 0.14 | 0.00 | 0.00% | 0 | 22 | 2.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 313 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 59 | 1.96 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,477 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 282 | 1.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 0.00 | 0.34 | 0.08 | +0.02 | +33.34% | 1 | 32 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 0.00 | 1.01 | 0.72 | 0.00 | 0.00% | 0 | 8 | 2.91 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 0.00 | 0.06 | 0.07 | -0.14 | -66.67% | 2 | 70 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 0.00 | 0.38 | 0.10 | -0.03 | -23.08% | 3 | 24 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.01 | 0.14 | 0.01 | -0.02 | -66.67% | 1 | 302 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 5 | 261 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 335 | 1.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 696 | 2.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 173 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 0.00 | 0.65 | 0.06 | % | 1 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 22.00 | 0.00 | 0.21 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.23 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 23.50 | 0.00 | 0.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.26 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.50 | 0.00 | 0.27 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 0.00 | 0.72 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 25.50 | 0.00 | 0.29 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 26.50 | 0.00 | 0.57 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 27.00 | 0.00 | 0.54 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 27.50 | 0.00 | 0.26 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.37 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 28.00 | 0.01 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 28.50 | 0.01 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 29.00 | 0.02 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 29.50 | 0.03 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 272 | 1.02 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.07 | 0.09 | 0.11 | 0.00 | 0.00% | 406 | 1,068 | 0.80 | -0.04 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.50 | 0.09 | 0.12 | 0.14 | +0.01 | +7.70% | 3 | 4 | 0.79 | -0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.00 | 0.12 | 0.15 | 0.14 | -0.06 | -30.00% | 3 | 351 | 0.78 | -0.07 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.50 | 0.15 | 0.18 | 0.20 | -0.05 | -20.00% | 8 | 134 | 0.76 | -0.08 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.00 | 0.20 | 0.23 | 0.28 | -0.02 | -6.67% | 21 | 73 | 0.75 | -0.10 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 0.26 | 0.28 | 0.28 | -0.12 | -30.00% | 4 | 73 | 0.74 | -0.12 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.00 | 0.33 | 0.36 | 0.41 | -0.04 | -8.89% | 264 | 193 | 0.74 | -0.15 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.50 | 0.42 | 0.45 | 0.60 | +0.22 | +57.90% | 14 | 145 | 0.73 | -0.18 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 34.00 | 0.53 | 0.56 | 0.76 | +0.07 | +10.15% | 22 | 400 | 0.73 | -0.21 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 34.50 | 0.65 | 0.69 | 0.82 | 0.00 | 0.00% | 8 | 163 | 0.72 | -0.25 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 0.80 | 0.85 | 0.88 | -0.02 | -2.23% | 152 | 585 | 0.72 | -0.29 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.50 | 0.98 | 1.03 | 0.99 | +0.01 | +1.02% | 44 | 97 | 0.72 | -0.34 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 1.18 | 1.23 | 1.20 | -0.08 | -6.25% | 137 | 616 | 0.72 | -0.38 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.50 | 1.40 | 1.46 | 1.57 | -0.07 | -4.27% | 68 | 168 | 0.73 | -0.43 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 1.43 | 1.71 | 1.66 | -0.09 | -5.15% | 162 | 654 | 0.73 | -0.48 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.50 | 1.93 | 1.99 | 2.16 | +0.16 | +8.00% | 61 | 379 | 0.73 | -0.52 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 2.22 | 2.29 | 2.47 | +0.38 | +18.19% | 169 | 386 | 0.72 | -0.57 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.50 | 2.53 | 2.64 | 2.30 | +0.11 | +5.03% | 15 | 20 | 0.73 | -0.61 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 2.87 | 3.10 | 3.25 | +0.25 | +8.34% | 16 | 307 | 0.72 | -0.65 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.50 | 3.20 | 3.35 | 3.51 | +0.59 | +20.21% | 4 | 252 | 0.73 | -0.69 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 3.60 | 3.95 | 3.66 | +0.48 | +15.10% | 31 | 414 | 0.73 | -0.73 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.50 | 4.00 | 4.15 | 3.85 | +0.89 | +30.07% | 2 | 12 | 0.74 | -0.76 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 4.40 | 4.55 | 4.02 | 0.00 | 0.00% | 0 | 127 | 0.74 | -0.79 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 41.50 | 4.85 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 27 | 0.74 | -0.82 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 42.00 | 5.25 | 5.40 | 5.60 | +0.80 | +16.67% | 2 | 877 | 0.73 | -0.84 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 5.70 | 5.85 | 6.05 | +1.70 | +39.08% | 1 | 13 | 0.73 | -0.87 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.00 | 6.15 | 6.35 | 5.98 | +1.28 | +27.24% | 10 | 894 | 0.74 | -0.88 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.50 | 6.60 | 6.80 | 6.05 | 0.00 | 0.00% | 0 | 31 | 0.73 | -0.90 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 44.00 | 7.05 | 8.75 | 6.00 | -2.39 | -28.49% | 10 | 42 | 0.71 | -0.92 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 5.85 | 9.00 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.93 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 7.95 | 9.70 | 6.65 | 0.00 | 0.00% | 0 | 135 | 0.90 | -0.94 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 8.45 | 8.75 | 8.50 | 0.00 | 0.00% | 0 | 11 | 1.04 | -0.95 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 8.95 | 9.25 | 7.22 | 0.00 | 0.00% | 0 | 47 | 0.97 | -0.96 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 9.35 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.97 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 9.90 | 10.30 | 10.55 | +0.95 | +9.90% | 1 | 74 | 1.05 | -0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 8.20 | 10.85 | % | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 10.90 | 11.40 | 10.65 | 0.00 | 0.00% | 0 | 95 | 1.17 | -0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 11.40 | 11.80 | 9.97 | 0.00 | 0.00% | 0 | 61 | 1.15 | -0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 11.90 | 12.25 | 10.66 | 0.00 | 0.00% | 0 | 68 | 1.18 | -0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 12.15 | 12.75 | 10.71 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 12.90 | 14.15 | 13.49 | +2.89 | +27.27% | 5 | 134 | 1.83 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 12.95 | 14.20 | 12.80 | 0.00 | 0.00% | 0 | 274 | 1.30 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 14.85 | 15.25 | 13.70 | 0.00 | 0.00% | 0 | 69 | 1.36 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 15.90 | 18.90 | 14.40 | 0.00 | 0.00% | 0 | 52 | 1.74 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 16.85 | 17.15 | 16.85 | 0.00 | 0.00% | 0 | 7 | 1.48 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 17.55 | 18.15 | 16.10 | 0.00 | 0.00% | 0 | 8 | 1.36 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 18.85 | 19.25 | 17.60 | 0.00 | 0.00% | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 19.90 | 20.25 | 18.70 | 0.00 | 0.00% | 0 | 7 | 1.55 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 20.90 | 21.25 | 21.69 | +2.26 | +11.64% | 2 | 6 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 20.60 | 22.25 | 16.06 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 21.35 | 24.70 | 18.62 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 23.85 | 24.40 | 22.20 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 24.00 | 28.95 | 8.18 | 0.00 | 0.00% | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 22.05 | 30.25 | 10.94 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 23.05 | 31.25 | 23.21 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 24.15 | 32.25 | 21.85 | 0.00 | 0.00% | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 26.70 | 32.95 | 12.38 | 0.00 | 0.00% | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 28.00 | 33.70 | 25.09 | 0.00 | 0.00% | 0 | 2 | 4.46 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 27.55 | 35.15 | 12.44 | 0.00 | 0.00% | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 29.45 | 36.00 | 16.17 | 0.00 | 0.00% | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 29.15 | 37.05 | 22.55 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 30.40 | 37.90 | 18.17 | 0.00 | 0.00% | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 36.40 | 41.40 | 19.71 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 39.05 | 47.25 | 36.75 | 0.00 | 0.00% | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 44.05 | 52.25 | 31.90 | 0.00 | 0.00% | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:41 PM EST |