Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $30.10 as of 11/20/2024 8:00:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.50 | 14.95 | 16.25 | 19.40 | 0.00 | 0.00% | 0 | 21 | 2.05 | 0.97 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
15.00 | 14.55 | 15.90 | 18.80 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.97 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
15.50 | 13.90 | 16.25 | % | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
16.00 | 13.40 | 15.10 | % | 0 | 0 | 1.89 | 0.95 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
16.50 | 13.00 | 14.65 | 14.58 | 0.00 | 0.00% | 0 | 18 | 1.81 | 0.95 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
17.00 | 12.50 | 14.20 | 13.48 | +0.28 | +2.13% | 20 | 21 | 1.80 | 0.94 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
17.50 | 11.95 | 13.85 | 14.41 | 0.00 | 0.00% | 0 | 9 | 1.76 | 0.93 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
18.00 | 11.40 | 13.55 | % | 0 | 0 | 1.80 | 0.92 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
18.50 | 11.00 | 13.10 | % | 0 | 0 | 1.73 | 0.91 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
19.00 | 10.70 | 12.50 | 14.95 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.90 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
19.50 | 10.35 | 12.15 | 10.05 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.89 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
20.00 | 9.90 | 11.75 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.87 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
20.50 | 9.55 | 11.45 | % | 0 | 0 | 1.30 | 0.86 | 0.02 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
21.00 | 9.20 | 10.70 | 8.59 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.85 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
21.50 | 8.85 | 10.05 | 7.43 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.83 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
22.00 | 8.30 | 9.65 | 9.15 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.82 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
22.50 | 7.90 | 9.95 | % | 0 | 0 | 1.29 | 0.81 | 0.02 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
23.00 | 7.70 | 9.70 | 7.63 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.79 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
23.50 | 7.40 | 8.75 | % | 0 | 0 | 1.23 | 0.78 | 0.02 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
24.00 | 7.80 | 8.25 | 8.05 | -0.20 | -2.43% | 1 | 2 | 1.33 | 0.76 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
24.50 | 6.75 | 8.05 | 9.45 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.75 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
25.00 | 7.35 | 7.85 | 7.60 | -0.40 | -5.00% | 1 | 11 | 1.38 | 0.73 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
25.50 | 6.55 | 7.55 | % | 0 | 0 | 1.31 | 0.72 | 0.03 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
26.00 | 6.20 | 7.25 | 6.95 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.70 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
26.50 | 6.35 | 6.85 | 8.74 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.69 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
27.00 | 6.10 | 6.60 | 4.63 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.67 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
27.50 | 5.95 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 22 | 1.36 | 0.65 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
28.00 | 5.75 | 6.15 | 5.95 | -0.38 | -6.01% | 1 | 17 | 1.37 | 0.64 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
28.50 | 5.25 | 6.10 | 5.80 | +0.15 | +2.66% | 6 | 18 | 1.32 | 0.62 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
29.00 | 5.30 | 5.80 | 5.67 | +0.17 | +3.10% | 3 | 27 | 1.38 | 0.61 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
29.50 | 5.15 | 5.55 | 5.39 | -0.31 | -5.44% | 21 | 143 | 1.39 | 0.59 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
30.00 | 4.95 | 5.25 | 5.10 | +0.10 | +2.00% | 71 | 197 | 1.36 | 0.58 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
30.50 | 4.90 | 5.10 | 5.09 | +0.04 | +0.80% | 27 | 106 | 1.40 | 0.57 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
31.00 | 4.60 | 5.00 | 4.95 | +0.05 | +1.02% | 21 | 50 | 1.38 | 0.55 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
31.50 | 4.40 | 4.85 | 4.69 | -0.21 | -4.29% | 16 | 112 | 1.40 | 0.54 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
32.00 | 4.15 | 4.70 | 4.50 | +0.15 | +3.45% | 16 | 51 | 1.39 | 0.52 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
32.50 | 4.10 | 4.65 | 4.40 | -2.00 | -31.25% | 2 | 163 | 1.42 | 0.51 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
33.00 | 4.00 | 4.45 | 4.37 | +0.27 | +6.59% | 5 | 85 | 1.43 | 0.50 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
33.50 | 3.85 | 4.25 | 4.16 | -0.06 | -1.43% | 1 | 138 | 1.41 | 0.49 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
34.00 | 3.50 | 4.15 | 3.93 | 0.00 | 0.00% | 0 | 182 | 1.41 | 0.47 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
34.50 | 3.05 | 4.00 | 4.41 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.46 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
35.00 | 3.50 | 3.95 | 3.77 | +0.01 | +0.27% | 26 | 300 | 1.43 | 0.45 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
35.50 | 2.75 | 3.80 | 3.65 | +0.15 | +4.29% | 1 | 11 | 1.38 | 0.44 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
36.00 | 2.66 | 3.70 | 3.56 | -1.89 | -34.68% | 8 | 22 | 1.39 | 0.43 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
36.50 | 2.72 | 3.60 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.42 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
37.00 | 3.05 | 3.30 | 3.35 | 0.00 | 0.00% | 7 | 55 | 1.45 | 0.41 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
37.50 | 2.30 | 3.40 | 2.16 | 0.00 | 0.00% | 0 | 24 | 1.40 | 0.40 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
38.00 | 2.25 | 3.30 | 3.20 | +0.69 | +27.49% | 7 | 33 | 1.41 | 0.39 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
38.50 | 2.13 | 3.05 | 4.35 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.38 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
39.00 | 2.35 | 3.05 | 3.75 | +1.09 | +40.98% | 2 | 12 | 1.45 | 0.37 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
39.50 | 2.37 | 2.98 | 2.69 | -3.61 | -57.31% | 1 | 1 | 1.47 | 0.36 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
40.00 | 2.60 | 2.75 | 2.81 | +0.06 | +2.19% | 27 | 390 | 1.50 | 0.35 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
40.50 | 1.85 | 2.84 | 5.70 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.34 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
41.00 | 1.73 | 2.76 | 2.57 | +0.07 | +2.80% | 52 | 41 | 1.42 | 0.33 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
41.50 | 1.64 | 2.68 | 2.66 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.33 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
42.00 | 1.58 | 2.71 | 4.05 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.32 | 0.02 | -0.07 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
42.50 | 1.55 | 2.69 | 2.95 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.31 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
43.00 | 1.39 | 2.62 | 2.35 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.31 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
43.50 | 1.34 | 2.65 | % | 0 | 0 | 1.47 | 0.30 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
44.00 | 1.31 | 2.70 | % | 0 | 0 | 1.50 | 0.29 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
44.50 | 1.24 | 2.56 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.29 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
45.00 | 1.90 | 2.27 | 2.14 | +0.04 | +1.91% | 96 | 180 | 1.57 | 0.28 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
45.50 | 1.14 | 2.48 | % | 0 | 0 | 1.51 | 0.27 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
46.00 | 1.16 | 2.41 | 3.00 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.27 | 0.02 | -0.07 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
46.50 | 1.06 | 2.10 | 2.31 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.26 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
47.00 | 1.64 | 2.00 | 2.00 | +0.09 | +4.72% | 25 | 49 | 1.63 | 0.26 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
47.50 | 1.54 | 2.30 | % | 0 | 0 | 1.62 | 0.25 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
48.00 | 1.12 | 1.89 | 1.85 | 0.00 | 0.00% | 3 | 205 | 1.51 | 0.25 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
48.50 | 0.93 | 2.15 | % | 0 | 0 | 1.54 | 0.24 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
49.00 | 0.86 | 1.90 | 2.24 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.24 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
50.00 | 1.46 | 1.80 | 1.70 | -0.04 | -2.30% | 32 | 171 | 1.60 | 0.23 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
51.00 | 0.73 | 2.01 | % | 0 | 0 | 1.56 | 0.22 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
52.00 | 0.76 | 2.04 | % | 0 | 0 | 1.60 | 0.21 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
53.00 | 0.62 | 2.00 | % | 0 | 0 | 1.61 | 0.20 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
54.00 | 0.59 | 1.93 | % | 0 | 0 | 1.61 | 0.19 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
55.00 | 0.68 | 1.81 | 1.64 | 0.00 | 0.00% | 0 | 47 | 1.64 | 0.19 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
56.00 | 0.50 | 1.82 | % | 0 | 0 | 1.63 | 0.18 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
57.00 | 0.52 | 1.81 | % | 0 | 0 | 1.67 | 0.18 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
58.00 | 0.41 | 1.78 | % | 0 | 0 | 1.66 | 0.17 | 0.02 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
59.00 | 0.44 | 1.58 | % | 0 | 0 | 1.65 | 0.17 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
60.00 | 1.08 | 1.14 | 1.14 | -0.09 | -7.32% | 26 | 1,201 | 1.73 | 0.16 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
61.00 | 0.41 | 1.54 | 1.19 | 0.00 | 0.00% | 0 | 9 | 1.69 | 0.16 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
62.00 | 0.37 | 1.67 | % | 0 | 0 | 1.72 | 0.15 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
63.00 | 0.37 | 1.62 | % | 0 | 0 | 1.74 | 0.14 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
64.00 | 0.00 | 1.44 | % | 0 | 0 | 1.65 | 0.14 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
65.00 | 0.73 | 1.43 | 0.99 | % | 4 | 0 | 1.86 | 0.14 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
66.00 | 0.00 | 1.39 | % | 0 | 0 | 1.69 | 0.14 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
67.00 | 0.00 | 1.36 | 0.91 | -0.11 | -10.79% | 3 | 10 | 1.71 | 0.13 | 0.01 | -0.05 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.50 | 0.15 | 0.31 | 0.22 | -0.08 | -26.67% | 5 | 119 | 1.43 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
15.00 | 0.34 | 0.50 | 0.34 | -0.02 | -5.56% | 24 | 89 | 1.59 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
15.50 | 0.15 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
16.00 | 0.28 | 0.74 | 0.43 | -0.08 | -15.69% | 3 | 61 | 1.60 | -0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
16.50 | 0.00 | 0.54 | 0.47 | 0.00 | 0.00% | 0 | 17 | 1.26 | -0.05 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
17.00 | 0.19 | 0.61 | 0.52 | -0.01 | -1.89% | 1 | 21 | 1.33 | -0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
17.50 | 0.00 | 0.81 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.28 | -0.07 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
18.00 | 0.41 | 1.53 | 0.62 | -0.07 | -10.15% | 2 | 40 | 1.62 | -0.08 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
18.50 | 0.41 | 0.82 | 0.77 | +0.05 | +6.95% | 5 | 6 | 1.37 | -0.09 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
19.00 | 0.40 | 1.03 | 0.79 | -0.01 | -1.25% | 2 | 24 | 1.32 | -0.10 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
19.50 | 0.68 | 1.06 | 1.17 | 0.00 | 0.00% | 0 | 17 | 1.35 | -0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
20.00 | 0.91 | 1.04 | 1.04 | +0.02 | +1.97% | 9 | 189 | 1.38 | -0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
20.50 | 0.84 | 2.16 | 1.12 | 0.00 | 0.00% | 0 | 19 | 1.54 | -0.14 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
21.00 | 0.51 | 1.43 | 1.27 | 0.00 | 0.00% | 0 | 33 | 1.23 | -0.15 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
21.50 | 0.73 | 2.42 | 1.39 | -0.06 | -4.14% | 15 | 31 | 1.44 | -0.17 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
22.00 | 0.78 | 1.71 | 1.52 | +0.02 | +1.34% | 12 | 9 | 1.24 | -0.18 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
22.50 | 0.94 | 1.91 | 1.73 | +0.09 | +5.49% | 3 | 48 | 1.25 | -0.19 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
23.00 | 1.24 | 2.11 | 1.86 | +0.04 | +2.20% | 3 | 26 | 1.27 | -0.21 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
23.50 | 1.80 | 2.16 | 1.96 | -1.45 | -42.53% | 3 | 9 | 1.34 | -0.22 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
24.00 | 1.72 | 2.30 | 2.21 | -0.08 | -3.50% | 8 | 20 | 1.28 | -0.24 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
24.50 | 1.64 | 2.73 | 2.34 | -0.94 | -28.66% | 3 | 6 | 1.28 | -0.25 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
25.00 | 2.38 | 2.80 | 2.60 | -0.05 | -1.89% | 11 | 185 | 1.34 | -0.27 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
25.50 | 2.08 | 3.20 | 3.85 | 0.00 | 0.00% | 0 | 32 | 1.26 | -0.28 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
26.00 | 2.33 | 3.35 | 3.08 | +0.12 | +4.06% | 2 | 122 | 1.29 | -0.30 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
26.50 | 2.67 | 3.90 | 3.40 | +0.15 | +4.62% | 5 | 10 | 1.35 | -0.31 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
27.00 | 2.81 | 3.85 | 3.55 | -0.16 | -4.32% | 9 | 40 | 1.30 | -0.33 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
27.50 | 3.05 | 4.15 | 3.60 | -0.30 | -7.70% | 1 | 31 | 1.29 | -0.35 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
28.00 | 3.75 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 43 | 1.35 | -0.36 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
28.50 | 4.10 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 14 | 1.38 | -0.38 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
29.00 | 3.95 | 5.20 | 6.70 | 0.00 | 0.00% | 0 | 7 | 1.35 | -0.39 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
29.50 | 4.60 | 5.30 | 5.22 | -1.46 | -21.86% | 5 | 9 | 1.38 | -0.41 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
30.00 | 4.50 | 5.70 | 5.32 | -0.08 | -1.49% | 10 | 60 | 1.34 | -0.42 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
30.50 | 4.90 | 6.05 | 5.62 | -0.13 | -2.27% | 1 | 36 | 1.36 | -0.43 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
31.00 | 5.00 | 6.10 | 5.83 | 0.00 | 0.00% | 0 | 24 | 1.29 | -0.45 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
31.50 | 5.35 | 6.75 | 7.85 | 0.00 | 0.00% | 0 | 5 | 1.35 | -0.46 | 0.03 | -0.07 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
32.00 | 6.35 | 6.90 | 6.64 | -2.36 | -26.23% | 7 | 181 | 1.42 | -0.48 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
32.50 | 5.95 | 7.35 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.49 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
33.00 | 6.80 | 8.30 | 9.02 | 0.00 | 0.00% | 0 | 19 | 1.49 | -0.50 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
33.50 | 6.65 | 9.00 | 9.95 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.51 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
34.00 | 7.20 | 8.80 | 9.45 | 0.00 | 0.00% | 0 | 10 | 1.45 | -0.53 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
34.50 | 7.35 | 9.75 | % | 0 | 0 | 1.48 | -0.54 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
35.00 | 7.85 | 9.95 | 8.85 | 0.00 | 0.00% | 0 | 274 | 1.48 | -0.55 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
35.50 | 8.05 | 10.45 | 10.82 | 0.00 | 0.00% | 0 | 7 | 1.48 | -0.56 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
36.00 | 8.40 | 10.85 | % | 0 | 0 | 1.48 | -0.57 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
36.50 | 8.80 | 11.15 | % | 0 | 0 | 1.47 | -0.58 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
37.00 | 9.35 | 11.80 | % | 0 | 0 | 1.53 | -0.59 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
37.50 | 9.60 | 12.30 | % | 0 | 0 | 1.53 | -0.60 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
38.00 | 9.85 | 12.70 | % | 0 | 0 | 1.52 | -0.61 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
38.50 | 10.25 | 11.80 | 13.35 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.62 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
39.00 | 10.65 | 13.45 | % | 0 | 0 | 1.52 | -0.63 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
39.50 | 11.05 | 13.90 | 14.30 | 0.00 | 0.00% | 0 | 6 | 1.52 | -0.64 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
40.00 | 11.75 | 13.80 | 15.20 | 0.00 | 0.00% | 0 | 8 | 1.49 | -0.65 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
40.50 | 12.20 | 14.25 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.66 | 0.03 | -0.07 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
41.00 | 12.60 | 14.65 | 15.60 | 0.00 | 0.00% | 0 | 5 | 1.50 | -0.67 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
41.50 | 13.00 | 15.10 | % | 0 | 0 | 1.50 | -0.67 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
42.00 | 13.45 | 15.50 | % | 0 | 0 | 1.51 | -0.68 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
42.50 | 13.85 | 15.95 | % | 0 | 0 | 1.50 | -0.69 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
43.00 | 14.30 | 16.35 | % | 0 | 0 | 1.51 | -0.69 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
43.50 | 14.75 | 16.80 | % | 0 | 0 | 1.52 | -0.70 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
44.00 | 15.20 | 17.25 | 17.20 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.71 | 0.02 | -0.07 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
44.50 | 15.60 | 17.70 | % | 0 | 0 | 1.52 | -0.71 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
45.00 | 16.75 | 18.15 | % | 0 | 0 | 1.66 | -0.72 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
45.50 | 16.50 | 18.60 | % | 0 | 0 | 1.53 | -0.73 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
46.00 | 16.95 | 19.05 | % | 0 | 0 | 1.53 | -0.73 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
46.50 | 17.40 | 19.50 | % | 0 | 0 | 1.54 | -0.74 | 0.02 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
47.00 | 17.85 | 19.95 | % | 0 | 0 | 1.54 | -0.74 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
47.50 | 18.35 | 20.40 | % | 0 | 0 | 1.56 | -0.75 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
48.00 | 18.80 | 20.85 | % | 0 | 0 | 1.56 | -0.75 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
48.50 | 19.25 | 21.30 | % | 0 | 0 | 1.56 | -0.76 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
49.00 | 19.70 | 21.75 | 20.44 | % | 1 | 0 | 1.56 | -0.76 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
50.00 | 20.65 | 22.70 | 23.65 | 0.00 | 0.00% | 0 | 26 | 1.58 | -0.77 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
51.00 | 21.55 | 23.60 | % | 0 | 0 | 1.58 | -0.78 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
52.00 | 22.50 | 24.55 | % | 0 | 0 | 1.58 | -0.79 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
53.00 | 23.45 | 25.50 | % | 0 | 0 | 1.61 | -0.80 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
54.00 | 24.40 | 26.45 | % | 0 | 0 | 1.61 | -0.81 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
55.00 | 25.30 | 27.40 | % | 0 | 0 | 1.59 | -0.81 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
56.00 | 26.25 | 28.35 | % | 0 | 0 | 1.59 | -0.82 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
57.00 | 27.20 | 29.30 | % | 0 | 0 | 1.59 | -0.82 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
58.00 | 28.20 | 30.25 | % | 0 | 0 | 1.61 | -0.83 | 0.02 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
59.00 | 29.15 | 31.20 | % | 0 | 0 | 1.59 | -0.83 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
60.00 | 30.10 | 32.15 | 31.76 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.84 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
61.00 | 31.05 | 33.10 | % | 0 | 0 | 1.52 | -0.84 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
62.00 | 32.00 | 34.05 | % | 0 | 0 | 2.15 | -0.85 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
63.00 | 32.95 | 35.05 | % | 0 | 0 | 2.16 | -0.86 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
64.00 | 33.95 | 36.00 | % | 0 | 0 | 2.17 | -0.86 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
65.00 | 34.90 | 36.95 | % | 0 | 0 | 2.18 | -0.86 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
66.00 | 35.85 | 37.95 | % | 0 | 0 | 2.21 | -0.86 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
67.00 | 36.85 | 38.90 | % | 0 | 0 | 2.21 | -0.87 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST |