Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $16.20 as of 1/22/2025 9:35:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.00 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 10.00 | 5.60 | 6.90 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 10.16 | 5.90 | 6.35 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 10.50 | 3.95 | 6.75 | % | 0 | 0 | 2.07 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 11.00 | 5.05 | 6.70 | 15.76 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.98 | 0.02 | -0.01 | 11/18/2024 | 1/21/2025 4:00:02 PM EST |
| 11.16 | 4.65 | 5.90 | % | 0 | 0 | 2.17 | 0.97 | 0.02 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 11.50 | 3.40 | 6.40 | % | 0 | 0 | 1.94 | 0.96 | 0.02 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 4.10 | 5.80 | % | 0 | 0 | 1.21 | 0.94 | 0.03 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 12.16 | 3.95 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.93 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 12.50 | 2.37 | 4.85 | % | 0 | 0 | 1.05 | 0.92 | 0.04 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 2.22 | 4.30 | % | 0 | 0 | 0.94 | 0.89 | 0.06 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 13.16 | 2.61 | 3.55 | % | 0 | 0 | 0.83 | 0.88 | 0.06 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 13.50 | 1.80 | 4.00 | % | 0 | 0 | 2.09 | 0.85 | 0.07 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 1.89 | 3.35 | % | 0 | 0 | 0.83 | 0.81 | 0.08 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 14.16 | 1.96 | 2.75 | 3.68 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.79 | 0.08 | -0.02 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 14.50 | 2.03 | 3.55 | 2.30 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.76 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 1.07 | 2.87 | % | 0 | 0 | 0.60 | 0.71 | 0.10 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 15.16 | 0.00 | 2.08 | % | 0 | 0 | 0.76 | 0.69 | 0.11 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 15.50 | 0.73 | 2.63 | % | 0 | 0 | 0.62 | 0.65 | 0.11 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 1.38 | 1.53 | % | 0 | 0 | 0.66 | 0.59 | 0.11 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 16.16 | 1.32 | 1.54 | 1.38 | 0.00 | 0.00% | 0 | 52 | 0.69 | 0.57 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.50 | 1.06 | 1.31 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.54 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 0.52 | 1.74 | 1.10 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.48 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.16 | 0.98 | 1.17 | 1.10 | 0.00 | 0.00% | 0 | 1,059 | 0.73 | 0.46 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 0.82 | 0.98 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.43 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 0.67 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.38 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.16 | 0.66 | 0.81 | 0.77 | 0.00 | 0.00% | 0 | 5,611 | 0.72 | 0.36 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 0.50 | 2.71 | % | 0 | 0 | 0.76 | 0.33 | 0.10 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.78 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.29 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.16 | 0.46 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 921 | 0.72 | 0.28 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.69 | % | 0 | 0 | 0.83 | 0.25 | 0.09 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.33 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.16 | 0.32 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2,108 | 0.74 | 0.21 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 1.84 | % | 0 | 0 | 0.86 | 0.18 | 0.07 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.16 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.16 | 0.24 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 872 | 0.77 | 0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 1.89 | % | 0 | 0 | 0.89 | 0.13 | 0.06 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.15 | 0.25 | 1.49 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.11 | 0.05 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 22.16 | 0.15 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 4,003 | 0.79 | 0.11 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 1.97 | 1.14 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.08 | 0.04 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 23.16 | 0.10 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 764 | 0.78 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 1.94 | 1.03 | 0.00 | 0.00% | 0 | 0 | 2.37 | 0.05 | 0.03 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 24.16 | 0.08 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 3,214 | 0.87 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 2.40 | 0.85 | 0.00 | 0.00% | 0 | 0 | 2.47 | 0.03 | 0.02 | 0.00 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 25.16 | 0.06 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 2,896 | 0.85 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 2.38 | 0.70 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.02 | 0.01 | 0.00 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 26.16 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 619 | 0.89 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 0.38 | 0.62 | 0.48 | 0.00 | 0.00% | 0 | 138 | 0.63 | 0.17 | 0.04 | 0.00 | 11/26/2024 | 11/29/2024 11:59:01 AM EST |
| 27.16 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 607 | 0.93 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 0.41 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 401 | 0.67 | 0.15 | 0.04 | 0.00 | 11/29/2024 | 11/29/2024 11:59:01 AM EST |
| 28.16 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,842 | 1.14 | 0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 0.23 | 0.48 | 0.36 | 0.00 | 0.00% | 0 | 563 | 0.66 | 0.12 | 0.03 | 0.00 | 11/26/2024 | 11/29/2024 11:59:01 AM EST |
| 29.16 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 1,682 | 1.06 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.16 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 346 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 170 | 0.80 | 0.08 | 0.02 | 0.00 | 11/25/2024 | 11/29/2024 11:59:01 AM EST |
| 31.16 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 227 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.37 | 0.50 | 0.00 | 0.00% | 0 | 182 | 0.77 | 0.07 | 0.02 | 0.00 | 11/25/2024 | 11/29/2024 11:59:01 AM EST |
| 32.16 | 0.00 | 2.36 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.06 | 0.02 | 0.00 | 11/29/2024 11:59:01 AM EST | |||
| 34.16 | 0.00 | 0.41 | 0.23 | 0.00 | 0.00% | 0 | 71 | 1.77 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.05 | 0.01 | 0.00 | 11/27/2024 | 11/29/2024 11:59:01 AM EST |
| 39.16 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 854 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 448 | 0.92 | 0.02 | 0.01 | 0.00 | 11/21/2024 | 11/29/2024 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | 5.65 | -0.01 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 10.16 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.75 | -0.01 | 0.01 | -0.01 | 12/12/2024 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 4.80 | % | 0 | 0 | 5.32 | -0.01 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 0 | 5.01 | -0.02 | 0.02 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 11.16 | 0.00 | 4.80 | 0.14 | 0.00 | 0.00% | 0 | 5 | 4.92 | -0.03 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | 4.72 | -0.04 | 0.02 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 0.85 | -0.06 | 0.03 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 12.16 | 0.08 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 118 | 0.73 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 0.83 | -0.08 | 0.04 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.42 | 0.48 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.11 | 0.06 | -0.02 | 11/26/2024 | 1/21/2025 4:00:02 PM EST |
| 13.16 | 0.19 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 164 | 0.71 | -0.12 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 13.50 | % | 0 | 0 | 0.80 | -0.15 | 0.07 | -0.02 | 1/21/2025 4:00:02 PM EST | |||||
| 14.00 | 0.34 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.19 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.16 | 0.40 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 410 | 0.73 | -0.21 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.50 | 0.49 | 0.63 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.24 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 0.60 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.29 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.16 | 0.69 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 8,393 | 0.74 | -0.31 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.50 | 0.59 | 1.14 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.35 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 0.76 | 1.85 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.41 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.16 | 1.21 | 1.40 | 1.31 | 0.00 | 0.00% | 0 | 1,159 | 0.76 | -0.43 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.50 | 1.16 | 1.62 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.46 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 1.41 | 4.25 | 1.83 | 0.00 | 0.00% | 0 | 51 | 1.33 | -0.52 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.16 | 1.71 | 2.04 | 1.84 | 0.00 | 0.00% | 0 | 30,435 | 0.79 | -0.54 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 1.61 | 2.39 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.57 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 1.16 | 4.10 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.62 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.16 | 2.37 | 2.79 | 2.65 | 0.00 | 0.00% | 0 | 922 | 0.78 | -0.64 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 1.56 | 4.55 | % | 0 | 0 | 0.90 | -0.67 | 0.10 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 19.00 | 3.15 | 5.00 | 2.27 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.71 | 0.10 | -0.02 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 19.16 | 3.15 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 836 | 0.76 | -0.72 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 2.35 | 5.25 | % | 0 | 0 | 0.95 | -0.75 | 0.09 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 20.00 | 3.05 | 5.30 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.78 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.16 | 4.10 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 2,650 | 0.84 | -0.79 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 2.71 | 5.90 | % | 0 | 0 | 1.55 | -0.82 | 0.07 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 21.00 | 4.70 | 6.40 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.84 | 0.07 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 21.16 | 2.72 | 7.20 | 5.12 | 0.00 | 0.00% | 0 | 5,220 | 0.85 | -0.85 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 4.25 | 6.85 | % | 0 | 0 | 1.81 | -0.87 | 0.06 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 22.00 | 5.10 | 7.25 | 4.15 | 0.00 | 0.00% | 0 | 0 | 2.26 | -0.89 | 0.05 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 22.16 | 5.90 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 1,200 | 1.04 | -0.89 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 6.65 | 7.85 | 4.49 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.92 | 0.04 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 23.16 | 6.70 | 7.25 | 3.34 | 0.00 | 0.00% | 0 | 338 | 1.09 | -0.92 | 0.04 | -0.01 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 6.60 | 9.40 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.95 | 0.03 | -0.01 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 24.16 | 7.85 | 8.50 | 6.25 | 0.00 | 0.00% | 0 | 171 | 1.22 | -0.95 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 7.00 | 9.85 | 6.40 | 0.00 | 0.00% | 0 | 0 | 2.14 | -0.97 | 0.02 | 0.00 | 11/27/2024 | 1/21/2025 4:00:02 PM EST |
| 25.16 | 8.80 | 9.20 | 7.84 | 0.00 | 0.00% | 0 | 35 | 1.26 | -0.97 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 8.70 | 12.25 | 7.26 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 11/25/2024 | 1/21/2025 4:00:02 PM EST |
| 26.16 | 9.85 | 10.35 | % | 0 | 27 | 1.28 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 7.55 | 8.50 | 4.30 | 0.00 | 0.00% | 0 | 27 | 1.11 | -0.83 | 0.04 | 0.00 | 11/20/2024 | 11/29/2024 11:59:01 AM EST |
| 27.16 | 10.80 | 11.20 | 7.68 | 0.00 | 0.00% | 0 | 17 | 1.35 | -0.98 | 0.01 | 0.00 | 12/3/2024 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 8.65 | 9.45 | 9.50 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.85 | 0.04 | 0.00 | 11/27/2024 | 11/29/2024 11:59:01 AM EST |
| 28.16 | 11.80 | 12.20 | % | 0 | 50 | 1.42 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 29.00 | 7.95 | 10.30 | 5.70 | 0.00 | 0.00% | 0 | 200 | 0.61 | -0.88 | 0.03 | 0.00 | 11/20/2024 | 11/29/2024 11:59:01 AM EST |
| 29.16 | 12.55 | 13.35 | 7.39 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 13.50 | 15.30 | 9.23 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:02 PM EST |
| 30.16 | 13.35 | 15.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 31.00 | 11.40 | 12.20 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | 0.00 | 11/29/2024 11:59:01 AM EST | |||
| 31.16 | 14.75 | 15.15 | % | 0 | 8 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 32.00 | 12.35 | 13.10 | 11.01 | 0.00 | 0.00% | 0 | 503 | 0.76 | -0.93 | 0.02 | 0.00 | 11/21/2024 | 11/29/2024 11:59:01 AM EST |
| 32.16 | 14.10 | 17.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 33.00 | 13.35 | 14.10 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | 0.00 | 11/29/2024 11:59:01 AM EST | |||
| 34.16 | 17.10 | 18.10 | 13.97 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 15.45 | 15.95 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.95 | 0.01 | 0.00 | 11/7/2024 | 11/29/2024 11:59:01 AM EST |
| 39.16 | 21.10 | 23.70 | 18.75 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 20.40 | 20.80 | 20.20 | 0.00 | 0.00% | 0 | 56 | 0.79 | -0.98 | 0.01 | 0.00 | 11/29/2024 | 11/29/2024 11:59:01 AM EST |