Options Chain for APPLOVIN CORP COM CL A (APP) - $326.75 as of 11/20/2024 7:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 243.30 | 248.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 238.40 | 243.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 233.50 | 237.90 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 95.00 | 228.50 | 232.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 100.00 | 223.50 | 227.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 218.50 | 222.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 213.50 | 217.90 | 179.00 | 0.00 | 0.00% | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 208.50 | 213.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 203.50 | 208.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 198.50 | 203.00 | 157.45 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 193.50 | 198.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 188.50 | 193.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 183.60 | 188.00 | 110.00 | 0.00 | 0.00% | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 178.50 | 183.30 | 90.00 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 146.00 | 177.50 | 182.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 147.00 | 176.60 | 181.00 | 93.50 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 148.00 | 175.60 | 180.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 149.00 | 174.50 | 179.40 | 107.20 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 173.60 | 178.00 | 28.80 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:50 PM EST |
| 152.50 | 171.00 | 175.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 168.50 | 173.40 | 22.85 | 0.00 | 0.00% | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 157.50 | 166.00 | 170.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 163.60 | 168.20 | 138.92 | 0.00 | 0.00% | 0 | 13 | 2.09 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 162.50 | 161.00 | 165.90 | 126.70 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 158.60 | 163.10 | 122.00 | 0.00 | 0.00% | 0 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 167.50 | 156.30 | 160.70 | 112.81 | 0.00 | 0.00% | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 153.70 | 158.10 | 158.03 | +26.43 | +20.09% | 2 | 21 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 172.50 | 151.00 | 155.60 | 101.68 | 0.00 | 0.00% | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 148.70 | 153.30 | 111.67 | 0.00 | 0.00% | 0 | 17 | 1.87 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 177.50 | 146.10 | 150.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 143.50 | 148.40 | 83.00 | 0.00 | 0.00% | 0 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 182.50 | 141.20 | 145.60 | 48.13 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 185.00 | 138.70 | 143.30 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 187.50 | 136.20 | 141.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 190.00 | 133.70 | 138.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 192.50 | 131.20 | 136.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 195.00 | 128.80 | 133.40 | 57.80 | 0.00 | 0.00% | 0 | 14 | 1.59 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 197.50 | 126.20 | 131.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 200.00 | 123.90 | 128.30 | 66.00 | 0.00 | 0.00% | 0 | 11 | 1.56 | 1.00 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 205.00 | 119.00 | 123.50 | 121.55 | +62.03 | +104.22% | 2 | 2 | 1.45 | 1.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 210.00 | 114.00 | 118.30 | 128.10 | +51.05 | +66.26% | 22 | 1 | 1.39 | 1.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 215.00 | 109.00 | 113.40 | 111.79 | % | 4 | 0 | 1.34 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 220.00 | 104.00 | 108.50 | 106.83 | +47.94 | +81.41% | 4 | 8 | 1.31 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 225.00 | 99.00 | 103.50 | 102.10 | +62.30 | +156.54% | 2 | 2 | 1.26 | 0.99 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 230.00 | 94.10 | 98.50 | 92.00 | +56.80 | +161.37% | 3 | 4 | 1.20 | 0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 235.00 | 89.10 | 93.50 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 240.00 | 84.50 | 89.00 | 61.50 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.97 | 0.00 | -0.12 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 245.00 | 79.70 | 84.00 | 83.00 | +39.45 | +90.59% | 2 | 13 | 1.05 | 0.97 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 250.00 | 74.80 | 79.00 | 57.16 | 0.00 | 0.00% | 0 | 48 | 1.03 | 0.95 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 255.00 | 70.20 | 74.50 | 52.74 | 0.00 | 0.00% | 0 | 34 | 0.96 | 0.94 | 0.00 | -0.22 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 260.00 | 65.60 | 70.00 | 63.20 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.93 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 262.50 | 63.20 | 67.50 | % | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.26 | 11/20/2024 3:59:50 PM EST | |||
| 265.00 | 60.60 | 65.40 | 37.40 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.91 | 0.00 | -0.28 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 267.50 | 58.70 | 63.00 | % | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.30 | 11/20/2024 3:59:50 PM EST | |||
| 270.00 | 56.50 | 61.00 | 65.00 | +31.72 | +95.32% | 12 | 12 | 0.75 | 0.90 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 272.50 | 54.30 | 58.50 | % | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.33 | 11/20/2024 3:59:50 PM EST | |||
| 275.00 | 52.10 | 56.50 | 52.44 | +18.99 | +56.78% | 1 | 7 | 0.74 | 0.88 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 277.50 | 50.00 | 54.50 | % | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.36 | 11/20/2024 3:59:50 PM EST | |||
| 280.00 | 48.00 | 52.50 | 52.36 | +25.92 | +98.04% | 12 | 14 | 0.74 | 0.85 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 282.50 | 45.90 | 50.50 | % | 0 | 0 | 0.74 | 0.84 | 0.00 | -0.40 | 11/20/2024 3:59:50 PM EST | |||
| 285.00 | 44.00 | 48.50 | 44.46 | +1.99 | +4.69% | 6 | 19 | 0.75 | 0.83 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 287.50 | 42.00 | 46.50 | % | 0 | 0 | 0.75 | 0.81 | 0.01 | -0.44 | 11/20/2024 3:59:50 PM EST | |||
| 290.00 | 40.10 | 44.50 | 43.91 | +5.19 | +13.41% | 4 | 25 | 0.74 | 0.80 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 292.50 | 38.40 | 42.50 | 32.80 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.78 | 0.01 | -0.47 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 295.00 | 36.60 | 41.00 | 51.50 | +18.60 | +56.54% | 2 | 26 | 0.74 | 0.77 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 297.50 | 34.90 | 39.00 | 36.13 | +4.13 | +12.91% | 11 | 18 | 0.75 | 0.75 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 300.00 | 32.90 | 37.50 | 36.53 | +10.23 | +38.90% | 13 | 51 | 0.75 | 0.73 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 302.50 | 31.50 | 36.00 | 18.30 | 0.00 | 0.00% | 0 | 88 | 0.74 | 0.72 | 0.01 | -0.55 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 305.00 | 30.20 | 34.00 | 34.60 | +8.91 | +34.69% | 6 | 233 | 0.75 | 0.70 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 307.50 | 28.50 | 32.50 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.68 | 0.01 | -0.58 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 310.00 | 27.20 | 31.00 | 32.33 | +8.49 | +35.62% | 11 | 27 | 0.76 | 0.66 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 315.00 | 25.50 | 27.80 | 28.00 | +7.48 | +36.46% | 13 | 10 | 0.76 | 0.62 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 320.00 | 22.20 | 25.80 | 25.50 | +5.50 | +27.50% | 38 | 23 | 0.77 | 0.58 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 325.00 | 19.40 | 23.00 | 21.59 | +4.14 | +23.73% | 47 | 13 | 0.77 | 0.54 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 330.00 | 18.10 | 21.50 | 19.06 | +3.15 | +19.80% | 164 | 33 | 0.77 | 0.50 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 335.00 | 16.00 | 19.00 | 17.20 | +5.15 | +42.74% | 59 | 8 | 0.78 | 0.47 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 340.00 | 13.50 | 17.50 | 17.92 | +6.14 | +52.13% | 26 | 6 | 0.78 | 0.43 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 345.00 | 12.40 | 15.90 | 14.55 | +10.05 | +223.34% | 7 | 8 | 0.79 | 0.40 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 350.00 | 11.00 | 13.90 | 14.00 | +4.00 | +40.00% | 142 | 36 | 0.79 | 0.37 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 355.00 | 9.10 | 13.10 | 11.91 | +4.04 | +51.34% | 16 | 404 | 0.80 | 0.34 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 360.00 | 8.30 | 11.10 | 11.10 | +4.80 | +76.19% | 64 | 11 | 0.79 | 0.31 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 365.00 | 6.80 | 11.00 | 15.15 | +10.25 | +209.19% | 12 | 5 | 0.81 | 0.29 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 370.00 | 5.80 | 10.00 | 12.00 | +8.20 | +215.79% | 41 | 6 | 0.81 | 0.26 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 375.00 | 5.20 | 9.10 | 7.70 | +5.95 | +340.00% | 10 | 4 | 0.82 | 0.24 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 380.00 | 4.10 | 8.30 | 7.50 | +3.51 | +87.97% | 13 | 8 | 0.83 | 0.22 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 385.00 | 3.40 | 7.70 | 4.50 | +2.85 | +172.73% | 1 | 3 | 0.81 | 0.20 | 0.00 | -0.52 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 390.00 | 3.00 | 7.00 | 6.00 | % | 55 | 0 | 0.82 | 0.18 | 0.00 | -0.49 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 400.00 | 2.45 | 5.50 | 5.10 | % | 30 | 0 | 0.84 | 0.15 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 410.00 | 1.75 | 4.70 | 3.00 | +1.50 | +100.00% | 3 | 3 | 0.86 | 0.12 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 420.00 | 1.60 | 3.40 | 2.60 | +1.30 | +100.00% | 41 | 13 | 0.86 | 0.10 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 1.30 | 2.27 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.99 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 146.00 | 0.00 | 1.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 147.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 148.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 149.00 | 0.00 | 1.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.30 | 4.95 | 0.00 | 0.00% | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 152.50 | 0.00 | 1.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 157.50 | 0.00 | 1.30 | 7.35 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 1.30 | 0.58 | 0.00 | 0.00% | 0 | 23 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 162.50 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 63 | 1.85 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 167.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 1.35 | 12.80 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 172.50 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 187.50 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.48 | 0.00 | 0.00% | 0 | 16 | 1.52 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 192.50 | 0.00 | 1.40 | 1.06 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 197.50 | 0.00 | 1.45 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 200.00 | 0.05 | 0.70 | 0.59 | +0.45 | +321.43% | 2 | 59 | 1.06 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 205.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 210.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.30 | 0.00 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 215.00 | 0.00 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.01 | 0.00 | -0.05 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 220.00 | 0.20 | 2.00 | 0.23 | -0.27 | -54.00% | 4 | 18 | 1.03 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 225.00 | 0.00 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 104 | 0.88 | -0.01 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 230.00 | 0.05 | 2.40 | 0.60 | -0.45 | -42.86% | 1 | 48 | 0.87 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 235.00 | 0.00 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 16 | 1.13 | -0.02 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 240.00 | 0.15 | 1.00 | 0.40 | +0.20 | +100.00% | 2 | 52 | 0.75 | -0.03 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 245.00 | 0.00 | 2.75 | 3.60 | 0.00 | 0.00% | 0 | 35 | 1.06 | -0.03 | 0.00 | -0.15 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 250.00 | 0.65 | 1.00 | 0.95 | +0.05 | +5.56% | 5 | 155 | 0.76 | -0.05 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 255.00 | 0.20 | 3.30 | 1.40 | -1.55 | -52.55% | 13 | 34 | 0.77 | -0.06 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 260.00 | 1.40 | 2.00 | 4.32 | 0.00 | 0.00% | 0 | 134 | 0.77 | -0.07 | 0.00 | -0.24 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 262.50 | 0.20 | 4.10 | % | 0 | 0 | 0.75 | -0.08 | 0.00 | -0.26 | 11/20/2024 3:59:50 PM EST | |||
| 265.00 | 0.20 | 4.40 | 1.90 | -3.55 | -65.14% | 10 | 14 | 0.71 | -0.09 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 267.50 | 0.30 | 4.30 | % | 0 | 0 | 0.72 | -0.10 | 0.00 | -0.30 | 11/20/2024 3:59:50 PM EST | |||
| 270.00 | 2.20 | 3.50 | 2.65 | -0.10 | -3.64% | 33 | 34 | 0.77 | -0.10 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 272.50 | 1.00 | 5.00 | 3.12 | +0.10 | +3.32% | 2 | 2 | 0.73 | -0.12 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 275.00 | 1.40 | 5.50 | 3.80 | +0.38 | +11.12% | 18 | 26 | 0.72 | -0.12 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 277.50 | 1.80 | 5.80 | 3.60 | -5.50 | -60.44% | 3 | 3 | 0.74 | -0.14 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 280.00 | 2.30 | 6.10 | 4.50 | -0.10 | -2.18% | 6 | 25 | 0.70 | -0.15 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 282.50 | 2.70 | 6.50 | 5.27 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.16 | 0.00 | -0.40 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 285.00 | 3.00 | 7.30 | 3.67 | -2.16 | -37.05% | 15 | 17 | 0.74 | -0.17 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 287.50 | 3.80 | 7.90 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.19 | 0.01 | -0.44 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 290.00 | 4.40 | 8.50 | 6.00 | 0.00 | 0.00% | 4 | 35 | 0.75 | -0.20 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 292.50 | 4.70 | 9.00 | 8.18 | 0.00 | 0.00% | 0 | 18 | 0.74 | -0.22 | 0.01 | -0.47 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 295.00 | 5.40 | 9.80 | 10.00 | 0.00 | 0.00% | 0 | 24 | 0.75 | -0.23 | 0.01 | -0.49 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 297.50 | 6.10 | 10.40 | 9.20 | -8.10 | -46.83% | 1 | 2 | 0.75 | -0.25 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 300.00 | 7.50 | 11.20 | 9.00 | -0.60 | -6.25% | 70 | 46 | 0.77 | -0.27 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 302.50 | 7.80 | 12.00 | 8.40 | -9.30 | -52.55% | 5 | 1 | 0.75 | -0.28 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 305.00 | 9.30 | 12.90 | 11.00 | -2.00 | -15.39% | 31 | 8 | 0.75 | -0.30 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 307.50 | 10.00 | 13.70 | 12.55 | % | 20 | 0 | 0.75 | -0.32 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 310.00 | 11.40 | 14.30 | 13.00 | -4.80 | -26.97% | 3 | 2 | 0.75 | -0.34 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 315.00 | 13.50 | 17.00 | 16.50 | +0.50 | +3.13% | 11 | 9 | 0.77 | -0.38 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 320.00 | 15.80 | 19.50 | 18.00 | -0.90 | -4.77% | 62 | 3 | 0.76 | -0.42 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 325.00 | 18.50 | 22.00 | 16.64 | -3.66 | -18.03% | 27 | 6 | 0.78 | -0.46 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 330.00 | 21.20 | 25.00 | 20.50 | -5.35 | -20.70% | 4 | 4 | 0.78 | -0.50 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 335.00 | 24.10 | 28.00 | 21.35 | % | 1 | 0 | 0.79 | -0.53 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 340.00 | 27.10 | 31.30 | 28.20 | -0.80 | -2.76% | 9 | 35 | 0.78 | -0.57 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 345.00 | 30.40 | 34.50 | % | 0 | 0 | 0.79 | -0.60 | 0.01 | -0.68 | 11/20/2024 3:59:50 PM EST | |||
| 350.00 | 34.00 | 38.00 | 35.40 | % | 30 | 0 | 0.79 | -0.63 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 355.00 | 37.70 | 41.80 | 38.10 | -23.70 | -38.35% | 1 | 2 | 0.80 | -0.66 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 360.00 | 41.20 | 45.60 | % | 0 | 0 | 0.80 | -0.69 | 0.01 | -0.64 | 11/20/2024 3:59:50 PM EST | |||
| 365.00 | 45.30 | 49.50 | % | 0 | 0 | 0.81 | -0.71 | 0.01 | -0.62 | 11/20/2024 3:59:50 PM EST | |||
| 370.00 | 49.10 | 53.90 | 45.90 | -35.50 | -43.62% | 2 | 1 | 0.81 | -0.74 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 375.00 | 53.50 | 57.50 | % | 0 | 0 | 0.82 | -0.76 | 0.01 | -0.57 | 11/20/2024 3:59:50 PM EST | |||
| 380.00 | 57.50 | 61.90 | % | 0 | 0 | 0.83 | -0.78 | 0.01 | -0.55 | 11/20/2024 3:59:50 PM EST | |||
| 385.00 | 62.10 | 66.20 | 90.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.80 | 0.00 | -0.52 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 390.00 | 66.20 | 70.50 | % | 0 | 0 | 0.85 | -0.82 | 0.00 | -0.49 | 11/20/2024 3:59:50 PM EST | |||
| 400.00 | 75.10 | 79.50 | % | 0 | 0 | 0.86 | -0.85 | 0.00 | -0.44 | 11/20/2024 3:59:50 PM EST | |||
| 410.00 | 84.80 | 89.00 | 120.60 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.88 | 0.00 | -0.39 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 420.00 | 94.20 | 98.00 | % | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.34 | 11/20/2024 3:59:50 PM EST |