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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 30.45 | 31.40 | 24.00 | 0.00 | 0.00% | 0 | 5 | 7.46 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 25.55 | 27.05 | 21.95 | 0.00 | 0.00% | 0 | 51 | 3.44 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 24.80 | 25.25 | 25.22 | +1.12 | +4.65% | 8 | 150 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 22.95 | 24.25 | 24.20 | +4.01 | +19.87% | 1 | 119 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 22.30 | 25.00 | 22.70 | 0.00 | 0.00% | 0 | 300 | 2.67 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 21.20 | 23.15 | 21.30 | 0.00 | 0.00% | 0 | 103 | 2.55 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 20.25 | 22.85 | 20.80 | 0.00 | 0.00% | 0 | 159 | 2.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 19.65 | 22.00 | 19.60 | 0.00 | 0.00% | 0 | 205 | 2.22 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 18.25 | 20.85 | 19.60 | +1.85 | +10.43% | 1 | 277 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 17.60 | 19.95 | 18.55 | +4.40 | +31.10% | 2 | 719 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 16.30 | 18.95 | 17.34 | +3.98 | +29.79% | 6 | 1,107 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 16.10 | 18.25 | 15.99 | +0.69 | +4.51% | 4 | 1,570 | 1.50 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 13.85 | 15.85 | 16.00 | +2.45 | +18.09% | 3 | 4,093 | 1.07 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 13.40 | 14.30 | 14.18 | +0.38 | +2.76% | 13 | 1,791 | 1.21 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 12.05 | 15.05 | 13.15 | +0.15 | +1.16% | 11 | 3,699 | 0.86 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 11.75 | 12.35 | 12.62 | +1.02 | +8.80% | 15 | 5,138 | 0.49 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 11.25 | 11.40 | 11.75 | +1.30 | +12.44% | 53 | 7,234 | 0.81 | 0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 10.15 | 10.45 | 10.10 | +0.64 | +6.77% | 124 | 6,943 | 0.72 | 0.94 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.50 | 9.10 | 12.00 | 11.00 | +1.17 | +11.91% | 1 | 3 | 0.82 | 0.93 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 8.95 | 9.50 | 9.33 | +0.63 | +7.25% | 141 | 5,080 | 0.59 | 0.93 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 8.30 | 11.00 | 8.45 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.92 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 7.95 | 8.60 | 8.60 | +0.85 | +10.97% | 144 | 3,234 | 0.60 | 0.91 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.50 | 7.05 | 8.15 | 7.70 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.90 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 7.50 | 9.10 | 7.70 | +1.05 | +15.79% | 46 | 2,527 | 0.69 | 0.88 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.50 | 6.50 | 8.95 | 7.65 | % | 8 | 0 | 0.58 | 0.87 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 30.00 | 6.75 | 6.90 | 6.80 | +0.75 | +12.40% | 188 | 11,255 | 0.72 | 0.85 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 5.35 | 8.15 | 7.05 | +0.90 | +14.64% | 7 | 4 | 0.71 | 0.83 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 6.00 | 6.10 | 6.10 | +0.39 | +6.83% | 60 | 6,413 | 0.71 | 0.81 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 5.20 | 5.75 | 5.84 | +0.54 | +10.19% | 16 | 4 | 0.64 | 0.79 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 5.25 | 5.40 | 5.30 | +0.32 | +6.43% | 82 | 2,683 | 0.71 | 0.76 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 4.60 | 5.05 | 5.10 | +1.20 | +30.77% | 15 | 66 | 0.65 | 0.74 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 4.60 | 4.70 | 4.48 | +0.40 | +9.81% | 1,559 | 2,942 | 0.71 | 0.71 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 4.30 | 4.40 | 4.56 | +0.31 | +7.30% | 48 | 100 | 0.71 | 0.69 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 4.00 | 4.10 | 4.10 | +0.60 | +17.15% | 103 | 2,708 | 0.71 | 0.66 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 3.65 | 4.30 | 3.96 | +0.56 | +16.48% | 66 | 577 | 0.76 | 0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 3.45 | 3.55 | 3.50 | +0.48 | +15.90% | 737 | 11,314 | 0.71 | 0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.50 | 3.20 | 3.30 | 3.25 | +0.42 | +14.85% | 44 | 119 | 0.71 | 0.58 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 3.00 | 3.05 | 3.05 | +0.47 | +18.22% | 968 | 2,067 | 0.71 | 0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.50 | 2.60 | 2.90 | 2.81 | +0.44 | +18.57% | 1,706 | 15 | 0.70 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 2.57 | 2.71 | 2.63 | +0.43 | +19.55% | 1,029 | 5,558 | 0.71 | 0.50 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 2.28 | 2.59 | 2.38 | +0.26 | +12.27% | 159 | 106 | 0.70 | 0.47 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 1.96 | 2.28 | 2.24 | +0.35 | +18.52% | 680 | 3,393 | 0.69 | 0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.50 | 1.98 | 2.21 | 2.06 | -0.14 | -6.37% | 67 | 4 | 0.73 | 0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 1.53 | 2.12 | 1.92 | +0.16 | +9.10% | 206 | 2,202 | 0.68 | 0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.50 | 1.40 | 1.79 | 1.97 | +0.43 | +27.93% | 35 | 5 | 0.69 | 0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 1.57 | 1.66 | 1.62 | +0.22 | +15.72% | 9,702 | 13,122 | 0.74 | 0.35 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.50 | 1.05 | 1.81 | 1.61 | +0.29 | +21.97% | 19 | 7 | 0.69 | 0.33 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 1.08 | 1.44 | 1.40 | +0.12 | +9.38% | 251 | 133 | 0.70 | 0.31 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.50 | 0.94 | 1.34 | 1.40 | +0.12 | +9.38% | 88 | 1 | 0.70 | 0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 1.19 | 1.23 | 1.20 | +0.19 | +18.82% | 1,150 | 1,100 | 0.75 | 0.28 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 1.09 | 1.21 | 1.13 | +0.08 | +7.62% | 14 | 19 | 0.75 | 0.26 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 1.02 | 1.08 | 1.16 | +0.25 | +27.48% | 2,208 | 2,316 | 0.76 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.50 | 0.95 | 1.01 | 1.00 | +0.17 | +20.49% | 5 | 2 | 0.77 | 0.23 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.69 | 0.94 | 0.91 | +0.09 | +10.98% | 102 | 11 | 0.77 | 0.22 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.77 | 0.82 | 0.81 | +0.12 | +17.40% | 196 | 600 | 0.78 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.67 | 0.72 | 0.65 | +0.07 | +12.07% | 4 | 24 | 0.80 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.59 | 0.64 | 0.64 | +0.18 | +39.13% | 10 | 35 | 0.81 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.34 | 0.56 | 0.56 | +0.09 | +19.15% | 1,041 | 105 | 0.77 | 0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.46 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.12 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.41 | 0.45 | 0.43 | +0.11 | +34.38% | 9,503 | 354 | 0.84 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.33 | 0.60 | 0.41 | % | 10 | 0 | 0.85 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 52.00 | 0.32 | 0.52 | 0.36 | % | 3 | 0 | 0.92 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 53.00 | 0.29 | 0.36 | 0.31 | % | 3 | 0 | 0.89 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 54.00 | 0.23 | 0.28 | 0.28 | % | 113 | 0 | 0.88 | 0.08 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 70 | 2.58 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 221 | 3.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1,249 | 2.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1,949 | 2.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 7,289 | 2.19 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.01 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 742 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2,317 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 791 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 0.01 | 0.14 | 0.06 | +0.03 | +100.00% | 2 | 3,484 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 798 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.01 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 939 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 26 | 2,214 | 0.99 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 17 | 2,565 | 1.07 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 0.07 | 0.08 | 0.13 | -0.42 | -76.37% | 5 | 2,139 | 0.90 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.08 | 0.12 | 0.10 | +0.02 | +25.00% | 8 | 2,762 | 0.87 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 0.10 | 0.27 | 0.11 | 0.00 | 0.00% | 2 | 4,887 | 0.90 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.14 | 0.16 | 0.15 | -0.01 | -6.25% | 45 | 12,304 | 0.80 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 25 | 3,962 | 0.77 | -0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.50 | 0.21 | 0.24 | 0.23 | +0.02 | +9.53% | 2 | 22 | 0.76 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.25 | 0.27 | 0.26 | -0.02 | -7.15% | 110 | 7,946 | 0.75 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 0.29 | 0.31 | 0.33 | +0.06 | +22.23% | 14 | 33 | 0.74 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.34 | 0.36 | 0.39 | +0.03 | +8.34% | 43 | 2,938 | 0.73 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 28.50 | 0.39 | 0.42 | 0.46 | +0.09 | +24.33% | 13 | 2 | 0.72 | -0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.46 | 0.49 | 0.48 | -0.01 | -2.05% | 66 | 3,886 | 0.72 | -0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 29.50 | 0.54 | 0.57 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.13 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.59 | 0.66 | 0.64 | -0.08 | -11.12% | 2,839 | 1,722 | 0.70 | -0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 0.53 | 0.76 | 0.77 | +0.02 | +2.67% | 16 | 26 | 0.71 | -0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.64 | 0.94 | 0.85 | -0.12 | -12.38% | 136 | 2,668 | 0.72 | -0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 0.97 | 1.18 | 1.07 | +0.02 | +1.91% | 12 | 590 | 0.73 | -0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 1.11 | 1.15 | 1.20 | -0.05 | -4.00% | 147 | 1,249 | 0.70 | -0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 1.12 | 1.35 | 1.27 | -0.15 | -10.57% | 11 | 67 | 0.70 | -0.26 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 1.44 | 1.48 | 1.47 | -0.13 | -8.13% | 92 | 1,857 | 0.70 | -0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 1.45 | 1.87 | 1.67 | -0.03 | -1.77% | 159 | 30 | 0.70 | -0.31 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 1.78 | 1.87 | 1.80 | -0.20 | -10.00% | 40 | 1,045 | 0.70 | -0.34 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 1.90 | 2.20 | 2.09 | -0.26 | -11.07% | 26 | 99 | 0.71 | -0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 2.19 | 2.35 | 2.28 | -0.23 | -9.17% | 1,313 | 866 | 0.71 | -0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.50 | 2.52 | 2.68 | 2.58 | -0.21 | -7.53% | 11 | 126 | 0.70 | -0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 2.76 | 2.90 | 2.79 | -0.41 | -12.82% | 110 | 406 | 0.70 | -0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.50 | 3.05 | 3.15 | 3.05 | -0.15 | -4.69% | 10 | 89 | 0.71 | -0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 3.35 | 3.50 | 3.50 | -2.60 | -42.63% | 44 | 6 | 0.71 | -0.50 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 3.65 | 4.25 | 3.28 | -0.83 | -20.20% | 17 | 7 | 0.71 | -0.53 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 3.95 | 4.05 | 3.99 | -0.25 | -5.90% | 52 | 28 | 0.71 | -0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 38.50 | 4.30 | 5.00 | % | 0 | 0 | 0.74 | -0.58 | 0.05 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 4.60 | 4.75 | 4.65 | -1.30 | -21.85% | 11 | 34 | 0.71 | -0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.50 | 5.00 | 5.10 | 4.80 | -0.74 | -13.36% | 7 | 5 | 0.72 | -0.62 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 5.35 | 5.45 | 5.45 | -0.05 | -0.91% | 13 | 232 | 0.72 | -0.65 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.50 | 5.70 | 6.85 | 5.60 | -0.55 | -8.95% | 2 | 2 | 0.73 | -0.67 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 4.85 | 6.25 | 6.35 | -0.45 | -6.62% | 22 | 2 | 0.73 | -0.69 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.50 | 5.60 | 7.90 | % | 0 | 0 | 0.73 | -0.70 | 0.04 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 6.05 | 7.05 | 6.50 | -0.83 | -11.33% | 1 | 61 | 0.74 | -0.72 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 6.45 | 8.05 | 7.05 | -0.45 | -6.00% | 3 | 5 | 0.85 | -0.74 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 7.75 | 8.45 | 7.30 | -0.60 | -7.60% | 2 | 19 | 0.84 | -0.75 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.50 | 7.60 | 8.95 | 7.05 | -1.30 | -15.57% | 14 | 4 | 0.85 | -0.77 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 7.55 | 8.75 | 9.60 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.78 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 9.50 | 9.65 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.81 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 10.40 | 11.15 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.83 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 11.30 | 11.55 | 11.45 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.85 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 12.25 | 12.40 | 12.30 | -1.40 | -10.22% | 2 | 17 | 0.85 | -0.87 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 12.40 | 13.80 | 13.45 | 0.00 | 0.00% | 0 | 18 | 0.75 | -0.88 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 13.75 | 14.75 | 13.95 | -0.95 | -6.38% | 6 | 30 | 0.85 | -0.89 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 15.10 | 15.60 | 15.05 | % | 2 | 0 | 0.95 | -0.90 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 52.00 | 15.05 | 16.30 | % | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 16.10 | 18.20 | % | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 17.00 | 19.15 | % | 0 | 0 | 1.18 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST |