Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $25.80 as of 11/20/2024 8:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.50 | 25.00 | 24.45 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 2.00 | 23.50 | 24.00 | 23.97 | 0.00 | 0.00% | 0 | 3 | 9.58 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 22.55 | 22.90 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 21.55 | 21.90 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 20.55 | 21.00 | 23.40 | 0.00 | 0.00% | 0 | 5 | 5.95 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 19.55 | 19.90 | 20.05 | -2.20 | -9.89% | 1 | 19 | 5.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 18.55 | 18.90 | 19.00 | +7.75 | +68.89% | 8 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 17.55 | 18.05 | 20.55 | 0.00 | 0.00% | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 8.50 | 17.05 | 17.55 | 16.70 | -3.35 | -16.71% | 1 | 1 | 4.30 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 16.55 | 17.05 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 9.50 | 16.05 | 16.55 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 15.60 | 16.00 | 16.00 | +4.60 | +40.36% | 1 | 5 | 3.72 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 10.50 | 15.10 | 15.55 | 17.45 | 0.00 | 0.00% | 0 | 2 | 3.54 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 14.60 | 15.05 | 17.90 | 0.00 | 0.00% | 0 | 68 | 3.38 | 0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 11.50 | 14.10 | 14.55 | 14.45 | -1.90 | -11.63% | 95 | 2 | 3.38 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 13.60 | 14.10 | 13.90 | +1.75 | +14.41% | 1 | 33 | 3.22 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.50 | 13.10 | 13.60 | 14.85 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.98 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 12.65 | 13.10 | 15.80 | 0.00 | 0.00% | 0 | 26 | 2.20 | 0.97 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 13.50 | 12.15 | 12.65 | 8.05 | 0.00 | 0.00% | 0 | 20 | 2.25 | 0.97 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 11.65 | 12.15 | 14.66 | 0.00 | 0.00% | 0 | 65 | 2.78 | 0.97 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 14.50 | 11.15 | 11.65 | 12.85 | 0.00 | 0.00% | 0 | 43 | 2.64 | 0.96 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 10.70 | 11.15 | 11.47 | -2.21 | -16.16% | 1 | 112 | 2.06 | 0.96 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.50 | 10.20 | 11.70 | 10.50 | -0.48 | -4.38% | 70 | 291 | 1.99 | 0.95 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 9.75 | 10.25 | 10.05 | -1.83 | -15.41% | 17 | 282 | 1.95 | 0.95 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.50 | 9.25 | 9.75 | 10.50 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.94 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 8.80 | 9.30 | 9.25 | -2.22 | -19.36% | 3 | 151 | 1.93 | 0.93 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 8.35 | 8.85 | 10.25 | -1.05 | -9.30% | 2 | 256 | 1.91 | 0.93 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 7.90 | 8.40 | 8.00 | -2.50 | -23.81% | 66 | 780 | 1.89 | 0.92 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.50 | 7.50 | 7.90 | 7.05 | -3.45 | -32.86% | 28 | 288 | 1.79 | 0.91 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 7.00 | 7.45 | 6.92 | -2.68 | -27.92% | 205 | 806 | 1.77 | 0.89 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.50 | 6.60 | 7.00 | 6.64 | -2.36 | -26.23% | 66 | 186 | 1.75 | 0.88 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 5.20 | 7.50 | 6.30 | -2.30 | -26.75% | 225 | 2,337 | 1.78 | 0.86 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 4.90 | 7.05 | 5.90 | -2.70 | -31.40% | 32 | 609 | 1.71 | 0.84 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 5.40 | 5.75 | 5.50 | -2.30 | -29.49% | 57 | 636 | 1.71 | 0.82 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.50 | 5.00 | 5.30 | 5.00 | -2.55 | -33.78% | 90 | 808 | 1.63 | 0.80 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 4.65 | 5.00 | 4.95 | -2.05 | -29.29% | 140 | 1,527 | 1.62 | 0.77 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 4.20 | 5.55 | 4.50 | -2.00 | -30.77% | 129 | 447 | 1.68 | 0.75 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 3.95 | 4.40 | 4.20 | -2.00 | -32.26% | 370 | 685 | 1.60 | 0.72 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 3.60 | 4.65 | 3.90 | -1.91 | -32.88% | 761 | 615 | 1.58 | 0.69 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 3.35 | 3.75 | 3.52 | -1.93 | -35.42% | 303 | 780 | 1.64 | 0.66 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 2.90 | 3.35 | 3.35 | -1.70 | -33.67% | 182 | 207 | 1.60 | 0.63 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 2.90 | 3.10 | 2.95 | -1.85 | -38.55% | 6,676 | 3,038 | 1.62 | 0.60 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 2.64 | 2.86 | 2.70 | -1.66 | -38.08% | 1,065 | 111 | 1.62 | 0.57 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 2.42 | 2.64 | 2.50 | -1.55 | -38.28% | 11,883 | 1,701 | 1.62 | 0.54 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 2.20 | 2.35 | 2.30 | -1.49 | -39.32% | 2,115 | 878 | 1.58 | 0.51 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 2.05 | 2.40 | 2.09 | -1.46 | -41.13% | 5,068 | 1,621 | 1.61 | 0.48 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 1.79 | 2.02 | 1.93 | -1.42 | -42.39% | 2,372 | 712 | 1.62 | 0.45 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 1.68 | 1.83 | 1.80 | -1.25 | -40.99% | 2,558 | 3,251 | 1.61 | 0.43 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.50 | 1.54 | 1.68 | 1.63 | -1.18 | -42.00% | 1,134 | 952 | 1.62 | 0.40 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 1.45 | 1.56 | 1.50 | -1.10 | -42.31% | 2,469 | 1,417 | 1.64 | 0.38 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.50 | 0.97 | 1.45 | 1.45 | -0.94 | -39.34% | 1,042 | 780 | 1.64 | 0.35 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 1.20 | 1.31 | 1.31 | -0.91 | -41.00% | 9,467 | 11,461 | 1.65 | 0.33 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 30.50 | 1.09 | 1.21 | 1.19 | -0.86 | -41.96% | 415 | 1,422 | 1.66 | 0.31 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 1.01 | 1.13 | 1.11 | -0.78 | -41.27% | 721 | 1,012 | 1.71 | 0.29 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 31.50 | 0.94 | 1.20 | 1.02 | -0.74 | -42.05% | 78 | 1,150 | 1.69 | 0.27 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.00 | 0.86 | 1.25 | 0.86 | -0.76 | -46.92% | 867 | 1,610 | 1.70 | 0.25 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 0.81 | 0.93 | 0.88 | -0.63 | -41.73% | 101 | 1,007 | 1.73 | 0.24 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 33.00 | 0.76 | 0.91 | 0.83 | -0.55 | -39.86% | 476 | 2,108 | 1.77 | 0.23 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 33.50 | 0.67 | 0.89 | 0.78 | -0.49 | -38.59% | 112 | 374 | 1.74 | 0.21 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 34.00 | 0.65 | 0.80 | 0.73 | -0.43 | -37.07% | 568 | 1,326 | 1.77 | 0.20 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 34.50 | 0.60 | 1.04 | 0.65 | -0.39 | -37.50% | 736 | 819 | 1.78 | 0.19 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.57 | 0.70 | 0.62 | -0.44 | -41.51% | 2,785 | 7,900 | 1.83 | 0.18 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.50 | 0.53 | 0.63 | 0.58 | -0.40 | -40.82% | 237 | 212 | 1.83 | 0.17 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 0.49 | 0.58 | 0.59 | -0.33 | -35.87% | 290 | 1,049 | 1.83 | 0.16 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.50 | 0.08 | 1.10 | 0.32 | -0.53 | -62.36% | 12 | 104 | 1.90 | 0.15 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 0.20 | 0.73 | 0.44 | -0.36 | -45.00% | 230 | 975 | 1.92 | 0.14 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 0.26 | 0.68 | 0.43 | -0.24 | -35.83% | 142 | 512 | 1.96 | 0.13 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 39.00 | 0.34 | 0.63 | 0.39 | -0.25 | -39.07% | 151 | 1,409 | 2.00 | 0.12 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.37 | 0.40 | 0.39 | -0.20 | -33.90% | 2,107 | 6,452 | 2.00 | 0.10 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 41.00 | 0.05 | 0.57 | 0.33 | -0.22 | -40.00% | 569 | 1,104 | 2.04 | 0.09 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.00 | 0.27 | 0.47 | 0.31 | -0.17 | -35.42% | 137 | 1,762 | 2.09 | 0.09 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 43.00 | 0.25 | 0.48 | 0.28 | -0.13 | -31.71% | 29 | 393 | 2.12 | 0.08 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 44.00 | 0.04 | 0.53 | 0.25 | -0.15 | -37.50% | 62 | 1,383 | 2.16 | 0.07 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.13 | 0.55 | 0.24 | -0.13 | -35.14% | 342 | 2,882 | 2.16 | 0.07 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 46.00 | 0.10 | 0.48 | 0.23 | -0.05 | -17.86% | 18 | 692 | 2.18 | 0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 0.16 | 0.22 | 0.20 | -0.09 | -31.04% | 101 | 1,957 | 2.18 | 0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 48.00 | 0.10 | 0.57 | 0.19 | -0.12 | -38.71% | 6 | 734 | 2.22 | 0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 49.00 | 0.00 | 0.22 | 0.17 | -0.12 | -41.38% | 62 | 865 | 2.26 | 0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.15 | 0.18 | 0.17 | -0.11 | -39.29% | 844 | 2,760 | 2.29 | 0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 0.05 | 0.68 | 0.15 | -0.11 | -42.31% | 461 | 379 | 2.31 | 0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 0.00 | 0.52 | 0.13 | -0.09 | -40.91% | 15 | 1,440 | 2.34 | 0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 0.04 | 0.67 | 0.10 | -0.11 | -52.39% | 183 | 371 | 2.36 | 0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 0.02 | 0.68 | 0.06 | -0.13 | -68.43% | 9 | 405 | 2.37 | 0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.07 | 0.19 | 0.10 | -0.10 | -50.00% | 64 | 2,220 | 2.41 | 0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 0.00 | 0.69 | 0.16 | 0.00 | 0.00% | 0 | 173 | 2.44 | 0.02 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 0.00 | 0.20 | 0.20 | +0.02 | +11.12% | 1 | 209 | 2.51 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.00 | 0.63 | 0.07 | -0.09 | -56.25% | 102 | 323 | 2.46 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 0.00 | 0.19 | 0.01 | -0.11 | -91.67% | 7 | 84 | 2.54 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.18 | 0.05 | -0.10 | -66.67% | 3,251 | 2,908 | 2.60 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.01 | 0.07 | 0.03 | -0.11 | -78.58% | 155 | 561 | 2.47 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 721 | 3,542 | 2.65 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 402 | 991 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 853 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 201 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,284 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 210 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.53 | 0.01 | -0.01 | -50.00% | 10 | 1,726 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 107 | 3.09 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.09 | 0.02 | -0.01 | -33.34% | 1 | 189 | 3.10 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.50 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 77 | 2.98 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | +0.02 | +66.67% | 1,888 | 1,051 | 2.93 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 10.50 | 0.02 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 76 | 2.92 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 52 | 4,034 | 2.76 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 11.50 | 0.00 | 0.21 | 0.06 | +0.01 | +20.00% | 43 | 193 | 2.83 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.07 | 0.12 | 0.08 | +0.02 | +33.34% | 75 | 3,614 | 2.66 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 19 | 69 | 2.47 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.17 | 0.11 | +0.03 | +37.50% | 40 | 562 | 2.50 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 13.50 | 0.08 | 0.19 | 0.10 | +0.05 | +100.00% | 5 | 857 | 2.45 | -0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.04 | 0.18 | 0.15 | +0.06 | +66.67% | 43 | 864 | 2.30 | -0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 14.50 | 0.11 | 0.18 | 0.15 | +0.05 | +50.00% | 32 | 746 | 2.24 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.14 | 0.19 | 0.17 | +0.07 | +70.00% | 277 | 7,829 | 2.19 | -0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.50 | 0.13 | 0.25 | 0.18 | +0.09 | +100.00% | 7 | 113 | 2.10 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 0.12 | 0.25 | 0.22 | +0.10 | +83.34% | 839 | 1,429 | 2.10 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.50 | 0.22 | 0.55 | 0.19 | +0.04 | +26.67% | 73 | 484 | 2.05 | -0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.25 | 0.35 | 0.25 | +0.06 | +31.58% | 249 | 834 | 2.00 | -0.07 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 0.05 | 0.34 | 0.31 | +0.11 | +55.00% | 569 | 4,842 | 1.96 | -0.07 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 0.33 | 0.39 | 0.36 | +0.12 | +50.00% | 648 | 2,916 | 1.93 | -0.08 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.50 | 0.38 | 0.45 | 0.43 | +0.16 | +59.26% | 736 | 760 | 1.88 | -0.09 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 0.43 | 0.51 | 0.47 | +0.16 | +51.62% | 358 | 2,578 | 1.84 | -0.11 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.50 | 0.50 | 0.58 | 0.56 | +0.29 | +107.41% | 271 | 1,138 | 1.81 | -0.12 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.55 | 0.62 | 0.62 | +0.25 | +67.57% | 3,233 | 4,023 | 1.74 | -0.14 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 0.68 | 0.78 | 0.76 | +0.39 | +105.41% | 228 | 542 | 1.76 | -0.16 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 0.80 | 0.85 | 0.81 | +0.29 | +55.77% | 1,491 | 2,175 | 1.75 | -0.18 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.50 | 0.86 | 0.96 | 0.91 | +0.31 | +51.67% | 178 | 311 | 1.69 | -0.20 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 1.04 | 1.09 | 1.07 | +0.39 | +57.36% | 2,793 | 1,640 | 1.70 | -0.23 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 1.13 | 1.21 | 1.23 | +0.52 | +73.24% | 901 | 308 | 1.65 | -0.25 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 1.28 | 1.40 | 1.35 | +0.50 | +58.83% | 733 | 957 | 1.64 | -0.28 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 1.41 | 1.58 | 1.51 | +0.51 | +51.00% | 1,616 | 667 | 1.63 | -0.31 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 1.70 | 1.74 | 1.70 | +0.59 | +53.16% | 2,759 | 2,206 | 1.64 | -0.34 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 1.78 | 1.99 | 1.96 | +0.71 | +56.80% | 892 | 323 | 1.61 | -0.37 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 1.94 | 2.27 | 2.16 | +0.74 | +52.12% | 4,667 | 3,002 | 1.59 | -0.40 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 2.34 | 2.53 | 2.55 | +1.12 | +78.33% | 1,148 | 823 | 1.62 | -0.43 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 2.30 | 2.79 | 2.78 | +1.00 | +56.18% | 1,568 | 1,030 | 1.62 | -0.46 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 2.88 | 3.10 | 3.05 | +1.07 | +54.04% | 364 | 146 | 1.61 | -0.49 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 3.20 | 3.45 | 3.32 | +1.17 | +54.42% | 815 | 953 | 1.63 | -0.52 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 3.50 | 3.80 | 3.40 | +0.96 | +39.35% | 486 | 376 | 1.64 | -0.55 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 2.92 | 4.15 | 4.00 | +1.27 | +46.52% | 417 | 681 | 1.66 | -0.57 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.50 | 4.20 | 4.50 | 4.36 | +1.36 | +45.34% | 161 | 766 | 1.65 | -0.60 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 4.30 | 4.85 | 4.75 | +1.60 | +50.80% | 468 | 593 | 1.65 | -0.62 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.50 | 4.80 | 5.55 | 4.00 | +0.43 | +12.05% | 52 | 80 | 1.68 | -0.65 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 4.40 | 5.60 | 5.20 | +1.45 | +38.67% | 125 | 1,200 | 1.68 | -0.67 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 30.50 | 5.70 | 6.05 | 6.20 | +2.35 | +61.04% | 18 | 61 | 1.69 | -0.69 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 6.00 | 6.50 | 6.31 | +2.16 | +52.05% | 19 | 60 | 1.66 | -0.71 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 31.50 | 6.45 | 6.90 | 7.35 | +2.93 | +66.29% | 14 | 21 | 1.75 | -0.73 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.00 | 6.85 | 7.35 | 6.28 | +1.37 | +27.91% | 2 | 105 | 1.78 | -0.75 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 6.50 | 7.80 | 6.56 | +1.09 | +19.93% | 4 | 63 | 1.77 | -0.76 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 33.00 | 7.60 | 8.15 | 8.30 | +2.69 | +47.95% | 2 | 80 | 1.77 | -0.77 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 33.50 | 8.05 | 9.50 | 8.97 | +2.42 | +36.95% | 2 | 35 | 1.79 | -0.79 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 34.00 | 7.80 | 9.95 | 9.60 | +2.75 | +40.15% | 3 | 671 | 1.83 | -0.80 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 34.50 | 8.35 | 10.55 | 6.80 | 0.00 | 0.00% | 0 | 43 | 1.81 | -0.81 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 8.85 | 10.75 | 9.15 | +1.40 | +18.07% | 19 | 510 | 1.83 | -0.82 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.50 | 9.20 | 11.40 | 7.65 | 0.00 | 0.00% | 0 | 27 | 1.84 | -0.83 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 9.55 | 11.95 | 11.40 | +3.30 | +40.75% | 1 | 620 | 1.91 | -0.84 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.50 | 10.05 | 12.60 | 9.35 | 0.00 | 0.00% | 0 | 40 | 1.86 | -0.85 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 11.55 | 11.95 | 11.56 | +1.76 | +17.96% | 1 | 210 | 1.96 | -0.86 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 12.50 | 12.90 | 12.42 | 0.00 | 0.00% | 1 | 524 | 1.99 | -0.87 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 39.00 | 13.45 | 13.85 | 11.40 | 0.00 | 0.00% | 0 | 139 | 2.02 | -0.88 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 14.35 | 14.80 | 13.10 | +1.21 | +10.18% | 1 | 360 | 2.00 | -0.90 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 41.00 | 15.25 | 15.80 | 14.44 | 0.00 | 0.00% | 0 | 140 | 2.01 | -0.91 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 42.00 | 16.25 | 16.75 | 16.65 | +2.39 | +16.76% | 16 | 147 | 2.02 | -0.91 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 43.00 | 17.25 | 17.75 | 17.60 | +2.90 | +19.73% | 5 | 191 | 2.11 | -0.92 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 44.00 | 18.30 | 18.70 | 19.09 | +2.89 | +17.84% | 11 | 886 | 2.16 | -0.93 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 19.25 | 19.65 | 19.84 | +2.99 | +17.75% | 1 | 201 | 2.13 | -0.93 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 46.00 | 20.20 | 20.65 | 20.38 | +2.08 | +11.37% | 1 | 197 | 2.44 | -0.94 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 21.15 | 21.65 | 21.80 | -3.70 | -14.51% | 5 | 243 | 2.51 | -0.94 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 48.00 | 22.10 | 22.65 | 20.68 | 0.00 | 0.00% | 0 | 239 | 2.18 | -0.95 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 49.00 | 23.10 | 24.75 | 30.47 | 0.00 | 0.00% | 0 | 51 | 2.47 | -0.95 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 24.15 | 24.60 | 23.40 | +1.84 | +8.54% | 1 | 83 | 2.53 | -0.96 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 24.10 | 26.70 | 33.10 | 0.00 | 0.00% | 0 | 31 | 2.59 | -0.96 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 25.10 | 27.65 | 30.15 | 0.00 | 0.00% | 0 | 14 | 2.64 | -0.96 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 26.00 | 28.60 | 31.50 | 0.00 | 0.00% | 0 | 5 | 2.70 | -0.97 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 27.00 | 28.55 | 29.05 | 0.00 | 0.00% | 0 | 14 | 2.65 | -0.97 | 0.01 | -0.03 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 29.10 | 29.55 | 32.85 | 0.00 | 0.00% | 0 | 1,081 | 2.70 | -0.97 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 30.05 | 30.55 | 10.80 | 0.00 | 0.00% | 0 | 8 | 2.75 | -0.98 | 0.01 | -0.03 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 31.05 | 31.55 | 12.00 | 0.00 | 0.00% | 0 | 10 | 2.80 | -0.98 | 0.01 | -0.03 | 10/15/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 31.00 | 33.65 | 36.59 | 0.00 | 0.00% | 0 | 11 | 2.95 | -0.98 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 32.10 | 34.65 | % | 0 | 0 | 2.90 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 34.05 | 34.50 | 39.91 | 0.00 | 0.00% | 0 | 10 | 2.82 | -0.98 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 38.00 | 40.60 | 47.73 | 0.00 | 0.00% | 0 | 100 | 3.03 | -0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 43.00 | 45.70 | 48.32 | 0.00 | 0.00% | 0 | 36 | 3.22 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |