Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $15.14 as of 12/20/2024 4:00:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 15.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:06 PM EST |
| 1.00 | 14.40 | 19.00 | 16.02 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 1.50 | 13.90 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 2.00 | 14.30 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 2.50 | 14.20 | 17.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:06 PM EST |
| 3.00 | 14.10 | 16.30 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:06 PM EST |
| 3.50 | 13.60 | 15.80 | 12.84 | -6.16 | -32.43% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 4.00 | 13.10 | 15.50 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:06 PM EST |
| 4.50 | 12.60 | 14.80 | 17.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:06 PM EST |
| 5.00 | 12.10 | 14.30 | 13.04 | +2.04 | +18.55% | 7 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 5.50 | 11.50 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 21 | 8.15 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 6.00 | 11.00 | 12.30 | 12.83 | +4.42 | +52.56% | 6 | 103 | 6.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 6.50 | 10.60 | 11.70 | 10.90 | +0.70 | +6.87% | 4 | 108 | 6.40 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 7.00 | 10.10 | 11.10 | 11.60 | +4.19 | +56.55% | 30 | 325 | 5.25 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 7.50 | 9.50 | 10.60 | 11.00 | +4.15 | +60.59% | 2 | 286 | 4.90 | 1.00 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 8.00 | 9.00 | 10.10 | 9.15 | +2.68 | +41.43% | 8 | 377 | 4.20 | 0.99 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 8.50 | 8.40 | 9.40 | 9.14 | +1.14 | +14.25% | 8 | 172 | 4.27 | 0.98 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 9.00 | 8.00 | 9.20 | 7.47 | +2.07 | +38.34% | 20 | 233 | 4.29 | 0.97 | 0.02 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 9.50 | 7.60 | 8.60 | 9.14 | +3.81 | +71.49% | 40 | 73 | 4.00 | 0.96 | 0.02 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 10.00 | 7.20 | 8.10 | 6.40 | +0.77 | +13.68% | 161 | 1,211 | 3.46 | 0.95 | 0.02 | -0.04 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 10.50 | 6.50 | 7.70 | 5.70 | -1.70 | -22.98% | 1 | 66 | 3.46 | 0.94 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 11.00 | 6.10 | 7.20 | 7.74 | +4.04 | +109.19% | 28 | 188 | 3.22 | 0.93 | 0.03 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 11.50 | 5.30 | 7.00 | 6.49 | +2.49 | +62.25% | 10 | 138 | 3.18 | 0.91 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 12.00 | 5.10 | 6.20 | 5.50 | +1.86 | +51.10% | 86 | 219 | 2.78 | 0.89 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 12.50 | 4.90 | 5.80 | 5.30 | +2.30 | +76.67% | 10 | 174 | 2.49 | 0.87 | 0.04 | -0.08 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 13.00 | 4.50 | 5.50 | 4.70 | +1.00 | +27.03% | 155 | 250 | 2.55 | 0.85 | 0.05 | -0.09 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 13.50 | 4.00 | 4.60 | 4.50 | +1.75 | +63.64% | 51 | 211 | 2.03 | 0.82 | 0.05 | -0.10 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 14.00 | 3.70 | 4.40 | 4.03 | +1.03 | +34.34% | 614 | 515 | 2.36 | 0.79 | 0.05 | -0.11 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 14.50 | 3.30 | 4.20 | 3.50 | % | 52 | 0 | 2.28 | 0.76 | 0.06 | -0.11 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 15.00 | 3.10 | 3.70 | 3.45 | +1.50 | +76.93% | 2,183 | 1,415 | 2.31 | 0.73 | 0.06 | -0.12 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 15.50 | 2.95 | 3.70 | 3.15 | % | 310 | 0 | 2.16 | 0.69 | 0.07 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 16.00 | 2.50 | 3.40 | 2.85 | +0.70 | +32.56% | 5,122 | 976 | 2.43 | 0.66 | 0.07 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 16.50 | 2.20 | 2.80 | 2.45 | % | 237 | 0 | 2.16 | 0.62 | 0.07 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 17.00 | 2.30 | 2.50 | 2.40 | +0.63 | +35.60% | 4,016 | 615 | 2.32 | 0.59 | 0.07 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 17.50 | 1.90 | 2.40 | 2.14 | % | 608 | 0 | 2.45 | 0.55 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 18.00 | 1.90 | 2.00 | 1.97 | +0.36 | +22.36% | 7,431 | 815 | 2.29 | 0.52 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 18.50 | 1.20 | 2.00 | 1.60 | % | 836 | 0 | 2.20 | 0.49 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 19.00 | 1.30 | 2.00 | 1.57 | +0.17 | +12.15% | 1,513 | 474 | 2.19 | 0.46 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 19.50 | 1.30 | 2.00 | 1.25 | % | 579 | 0 | 2.31 | 0.43 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 20.00 | 1.25 | 1.40 | 1.35 | +0.15 | +12.50% | 15,081 | 1,775 | 2.39 | 0.40 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 20.50 | 0.65 | 1.70 | 1.05 | % | 79 | 0 | 2.07 | 0.37 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 21.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 704 | 622 | 2.33 | 0.34 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 21.50 | 0.70 | 1.25 | 0.95 | % | 63 | 0 | 2.40 | 0.32 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 22.00 | 0.60 | 1.00 | 0.83 | -0.02 | -2.36% | 1,739 | 854 | 2.37 | 0.30 | 0.06 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 22.50 | 0.20 | 0.90 | 0.80 | % | 77 | 0 | 2.07 | 0.28 | 0.05 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 23.00 | 0.60 | 1.20 | 0.70 | -0.10 | -12.50% | 491 | 547 | 2.39 | 0.26 | 0.05 | -0.12 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 23.50 | 0.55 | 1.10 | 0.60 | % | 28 | 0 | 2.60 | 0.24 | 0.05 | -0.12 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 24.00 | 0.55 | 1.00 | 0.60 | -0.05 | -7.70% | 3,106 | 8,184 | 2.38 | 0.22 | 0.05 | -0.11 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 24.50 | 0.40 | 1.00 | 0.54 | % | 408 | 0 | 2.35 | 0.20 | 0.04 | -0.11 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 25.00 | 0.45 | 0.55 | 0.51 | -0.09 | -15.00% | 2,486 | 2,712 | 2.45 | 0.19 | 0.04 | -0.10 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 25.50 | 0.35 | 1.00 | 0.54 | % | 178 | 0 | 2.40 | 0.17 | 0.04 | -0.10 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 26.00 | 0.40 | 0.45 | 0.43 | -0.11 | -20.37% | 157 | 360 | 2.48 | 0.16 | 0.04 | -0.09 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 26.50 | 0.00 | 0.90 | 0.38 | % | 27 | 0 | 2.15 | 0.15 | 0.04 | -0.09 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 27.00 | 0.10 | 0.40 | 0.32 | -0.03 | -8.58% | 333 | 304 | 2.30 | 0.14 | 0.03 | -0.08 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 27.50 | 0.10 | 0.75 | 0.30 | % | 10 | 0 | 2.51 | 0.13 | 0.03 | -0.08 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 28.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 117 | 459 | 2.53 | 0.12 | 0.03 | -0.08 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 28.50 | 0.00 | 0.85 | 0.40 | % | 18 | 0 | 2.22 | 0.11 | 0.03 | -0.07 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 29.00 | 0.15 | 0.25 | 0.24 | -0.11 | -31.43% | 141 | 428 | 2.42 | 0.10 | 0.03 | -0.07 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 29.50 | 0.00 | 0.35 | 0.24 | % | 9 | 0 | 2.24 | 0.09 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 30.00 | 0.15 | 0.25 | 0.23 | -0.02 | -8.00% | 3,530 | 2,887 | 2.52 | 0.09 | 0.02 | -0.06 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 30.50 | 0.05 | 0.25 | 0.20 | % | 23 | 0 | 2.41 | 0.08 | 0.02 | -0.06 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 31.00 | 0.15 | 0.30 | 0.16 | -0.04 | -20.00% | 122 | 131 | 2.55 | 0.07 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 31.50 | 0.05 | 0.65 | 0.20 | % | 52 | 0 | 2.53 | 0.07 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 32.00 | 0.05 | 0.20 | 0.27 | +0.12 | +80.00% | 10 | 43 | 2.48 | 0.06 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 32.50 | 0.00 | 0.70 | 0.28 | % | 7 | 0 | 2.90 | 0.05 | 0.02 | -0.04 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 33.00 | 0.05 | 0.20 | 0.25 | +0.05 | +25.00% | 48 | 76 | 2.43 | 0.05 | 0.02 | -0.04 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 33.50 | 0.05 | 0.75 | % | 0 | 0 | 2.70 | 0.05 | 0.01 | -0.04 | 12/20/2024 4:00:06 PM EST | |||
| 34.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 59 | 48 | 2.78 | 0.05 | 0.01 | -0.04 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 34.50 | 0.05 | 0.40 | 0.15 | % | 30 | 0 | 2.93 | 0.04 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 35.00 | 0.00 | 0.10 | 0.10 | -0.09 | -47.37% | 678 | 1,023 | 2.40 | 0.04 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 1 | 1 | 2.64 | 0.03 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 37.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.20 | 0.03 | 0.01 | -0.02 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | +0.10 | +66.67% | 1 | 13 | 4.13 | 0.02 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 39.00 | 0.00 | 0.15 | 0.20 | % | 199 | 0 | 3.30 | 0.02 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 40.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 820 | 489 | 2.92 | 0.02 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 4:00:06 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/20/2024 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 4:00:06 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:06 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 585 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 510 | 1,721 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 33 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 363 | 1,180 | 4.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 80 | 241 | 4.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 7.00 | 0.00 | 0.15 | 0.07 | -0.05 | -41.67% | 113 | 1,236 | 4.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 7.50 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 128 | 367 | 3.28 | 0.00 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 8.00 | 0.05 | 0.15 | 0.08 | -0.15 | -65.22% | 166 | 1,093 | 3.25 | -0.01 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 8.50 | 0.10 | 0.15 | 0.11 | -0.14 | -56.00% | 155 | 267 | 3.21 | -0.02 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 9.00 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 244 | 1,089 | 2.99 | -0.03 | 0.02 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 9.50 | 0.15 | 0.25 | 0.15 | -0.29 | -65.91% | 162 | 453 | 3.13 | -0.04 | 0.02 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 10.00 | 0.15 | 0.25 | 0.18 | -0.37 | -67.28% | 1,597 | 4,078 | 2.86 | -0.05 | 0.02 | -0.04 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 10.50 | 0.15 | 0.30 | 0.24 | -0.45 | -65.22% | 451 | 655 | 2.75 | -0.06 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 11.00 | 0.20 | 0.80 | 0.30 | -0.45 | -60.00% | 502 | 1,078 | 3.31 | -0.07 | 0.03 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 11.50 | 0.15 | 0.85 | 0.40 | -0.60 | -60.00% | 122 | 941 | 2.42 | -0.09 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | -0.80 | -69.57% | 1,649 | 2,287 | 2.57 | -0.11 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 12.50 | 0.35 | 0.50 | 0.50 | -0.65 | -56.53% | 468 | 234 | 2.46 | -0.13 | 0.04 | -0.08 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 13.00 | 0.45 | 0.70 | 0.62 | -0.93 | -60.00% | 1,489 | 597 | 2.43 | -0.15 | 0.05 | -0.09 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 13.50 | 0.60 | 1.25 | 0.70 | -1.05 | -60.00% | 1,361 | 1,045 | 2.61 | -0.18 | 0.05 | -0.10 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 14.00 | 0.75 | 0.90 | 0.80 | -1.30 | -61.91% | 2,306 | 461 | 2.42 | -0.21 | 0.05 | -0.11 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 14.50 | 0.85 | 1.35 | 1.09 | % | 173 | 0 | 2.66 | -0.24 | 0.06 | -0.11 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 15.00 | 1.10 | 1.20 | 1.10 | -1.40 | -56.00% | 2,278 | 1,574 | 2.35 | -0.27 | 0.06 | -0.12 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 15.50 | 1.25 | 1.75 | 1.40 | % | 202 | 0 | 2.37 | -0.31 | 0.07 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 16.00 | 1.10 | 2.00 | 1.57 | -1.18 | -42.91% | 1,313 | 691 | 2.63 | -0.34 | 0.07 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 16.50 | 1.20 | 2.00 | 1.75 | % | 292 | 0 | 2.13 | -0.38 | 0.07 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 17.00 | 1.60 | 2.25 | 2.00 | -2.00 | -50.00% | 985 | 260 | 2.42 | -0.41 | 0.07 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 17.50 | 1.80 | 2.55 | 2.39 | % | 452 | 0 | 2.17 | -0.45 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 18.00 | 2.20 | 3.30 | 2.75 | -1.88 | -40.61% | 1,892 | 1,274 | 2.36 | -0.48 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 18.50 | 2.90 | 3.50 | 2.95 | % | 223 | 0 | 2.62 | -0.51 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 19.00 | 3.20 | 3.70 | 3.30 | -1.95 | -37.15% | 728 | 358 | 2.37 | -0.54 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 19.50 | 2.60 | 4.10 | 4.06 | % | 108 | 0 | 2.16 | -0.57 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 20.00 | 3.40 | 4.80 | 3.90 | -2.40 | -38.10% | 535 | 1,028 | 2.09 | -0.60 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 20.50 | 4.10 | 4.60 | 4.60 | % | 33 | 0 | 2.23 | -0.63 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 21.00 | 4.00 | 5.20 | 5.50 | -2.11 | -27.73% | 39 | 144 | 1.97 | -0.66 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 21.50 | 4.50 | 6.00 | 5.30 | % | 16 | 0 | 2.38 | -0.68 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 22.00 | 4.50 | 6.10 | 5.60 | -3.10 | -35.64% | 62 | 273 | 2.25 | -0.70 | 0.06 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 22.50 | 4.80 | 6.90 | 6.30 | % | 2 | 0 | 2.41 | -0.72 | 0.05 | -0.13 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 23.00 | 5.60 | 7.00 | 7.20 | -1.95 | -21.32% | 38 | 260 | 2.33 | -0.74 | 0.05 | -0.12 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 23.50 | 6.40 | 8.00 | % | 0 | 0 | 2.31 | -0.76 | 0.05 | -0.12 | 12/20/2024 4:00:06 PM EST | |||
| 24.00 | 6.10 | 8.10 | 7.35 | -2.96 | -28.71% | 512 | 198 | 1.80 | -0.78 | 0.05 | -0.11 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 24.50 | 6.20 | 8.50 | % | 0 | 0 | 1.48 | -0.80 | 0.04 | -0.11 | 12/20/2024 4:00:06 PM EST | |||
| 25.00 | 7.40 | 9.10 | 8.00 | -2.50 | -23.81% | 47 | 158 | 2.29 | -0.81 | 0.04 | -0.10 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 25.50 | 7.60 | 9.80 | 9.20 | % | 1 | 0 | 2.41 | -0.83 | 0.04 | -0.10 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 26.00 | 8.10 | 10.10 | 11.20 | +1.45 | +14.88% | 1 | 20 | 3.74 | -0.84 | 0.04 | -0.09 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 26.50 | 8.50 | 10.60 | % | 0 | 0 | 2.41 | -0.85 | 0.04 | -0.09 | 12/20/2024 4:00:06 PM EST | |||
| 27.00 | 8.90 | 11.80 | 10.50 | 0.00 | 0.00% | 0 | 8 | 3.22 | -0.86 | 0.03 | -0.08 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 27.50 | 9.30 | 11.10 | 9.00 | % | 2 | 0 | 2.43 | -0.87 | 0.03 | -0.08 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 28.00 | 10.40 | 12.20 | 10.70 | -0.16 | -1.48% | 2 | 2 | 3.02 | -0.88 | 0.03 | -0.08 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 28.50 | 10.30 | 12.80 | % | 0 | 0 | 1.95 | -0.89 | 0.03 | -0.07 | 12/20/2024 4:00:06 PM EST | |||
| 29.00 | 10.80 | 12.20 | 13.59 | +1.49 | +12.32% | 2 | 2 | 3.67 | -0.90 | 0.03 | -0.07 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 29.50 | 11.40 | 14.20 | % | 0 | 0 | 4.29 | -0.91 | 0.03 | -0.06 | 12/20/2024 4:00:06 PM EST | |||
| 30.00 | 11.90 | 13.50 | 12.65 | -3.85 | -23.34% | 1 | 25 | 4.10 | -0.91 | 0.02 | -0.06 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 30.50 | 11.80 | 15.50 | % | 0 | 0 | 4.94 | -0.92 | 0.02 | -0.06 | 12/20/2024 4:00:06 PM EST | |||
| 31.00 | 13.10 | 15.60 | 14.00 | +1.40 | +11.12% | 2 | 1 | 4.57 | -0.93 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 31.50 | 12.80 | 16.40 | % | 0 | 0 | 5.20 | -0.93 | 0.02 | -0.05 | 12/20/2024 4:00:06 PM EST | |||
| 32.00 | 13.00 | 16.90 | 13.90 | 0.00 | 0.00% | 0 | 2 | 5.86 | -0.94 | 0.02 | -0.05 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 32.50 | 13.40 | 18.00 | % | 0 | 0 | 5.57 | -0.95 | 0.02 | -0.04 | 12/20/2024 4:00:06 PM EST | |||
| 33.00 | 14.00 | 18.50 | 13.90 | 0.00 | 0.00% | 0 | 1 | 5.52 | -0.95 | 0.02 | -0.04 | 12/18/2024 | 12/20/2024 4:00:06 PM EST |
| 33.50 | 14.20 | 19.00 | 16.90 | % | 1 | 0 | 6.06 | -0.95 | 0.01 | -0.04 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 34.00 | 16.00 | 19.30 | 14.50 | 0.00 | 0.00% | 0 | 8 | 5.40 | -0.95 | 0.01 | -0.04 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 34.50 | 16.00 | 19.90 | % | 0 | 0 | 6.18 | -0.96 | 0.01 | -0.03 | 12/20/2024 4:00:06 PM EST | |||
| 35.00 | 16.90 | 18.70 | 18.83 | -0.17 | -0.90% | 1 | 106 | 4.85 | -0.96 | 0.01 | -0.03 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 36.00 | 17.40 | 21.00 | % | 0 | 0 | 6.35 | -0.97 | 0.01 | -0.03 | 12/20/2024 4:00:06 PM EST | |||
| 37.00 | 18.50 | 22.00 | % | 0 | 0 | 6.47 | -0.97 | 0.01 | -0.02 | 12/20/2024 4:00:06 PM EST | |||
| 38.00 | 19.30 | 23.00 | % | 0 | 0 | 6.58 | -0.98 | 0.01 | -0.02 | 12/20/2024 4:00:06 PM EST | |||
| 39.00 | 20.30 | 24.00 | % | 0 | 0 | 6.57 | -0.98 | 0.01 | -0.01 | 12/20/2024 4:00:06 PM EST | |||
| 40.00 | 21.40 | 24.90 | % | 0 | 0 | 6.66 | -0.98 | 0.01 | -0.01 | 12/20/2024 4:00:06 PM EST |