Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $81.18 as of 9/6/2024 8:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 77.65 | 79.95 | 81.98 | 0.00 | 0.00% | 0 | 236 | 9.02 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 5.00 | 75.10 | 76.50 | 72.44 | 0.00 | 0.00% | 0 | 6 | 7.23 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 7.50 | 72.55 | 75.00 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 70.15 | 72.50 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 12.50 | 67.65 | 70.00 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 65.15 | 66.50 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 62.65 | 64.05 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 60.15 | 61.55 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 57.65 | 60.05 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 55.10 | 56.55 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 50.15 | 52.55 | 48.39 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 48.35 | 49.05 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 45.75 | 48.85 | 46.60 | 0.00 | 0.00% | 0 | 1 | 8/12/2024 | EST | ||||
| 35.00 | 45.15 | 47.55 | 43.81 | 0.00 | 0.00% | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 42.60 | 45.05 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 40.20 | 41.60 | 39.76 | 0.00 | 0.00% | 0 | 11 | 1.85 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 40.80 | 43.80 | 37.00 | 0.00 | 0.00% | 0 | 15 | 8/5/2024 | EST | ||||
| 42.50 | 37.95 | 39.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 35.80 | 38.80 | % | 0 | 0 | EST | |||||||
| 45.00 | 36.05 | 37.45 | 35.55 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 33.00 | 34.90 | 27.21 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | -0.01 | 7/5/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 30.45 | 31.60 | 32.55 | 0.00 | 0.00% | 0 | 8 | 1.36 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 30.95 | 33.80 | 35.95 | 0.00 | 0.00% | 0 | 1,286 | 8/23/2024 | EST | ||||
| 55.00 | 26.25 | 28.65 | 31.40 | 0.00 | 0.00% | 0 | 1,454 | 8/23/2024 | EST | ||||
| 55.00 | 25.70 | 27.05 | 26.28 | 0.00 | 0.00% | 0 | 14 | 1.07 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 20.20 | 22.05 | 21.75 | 0.00 | 0.00% | 0 | 488 | 0.80 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 20.60 | 23.30 | 23.23 | 0.00 | 0.00% | 0 | 2,797 | 9/5/2024 | EST | ||||
| 65.00 | 16.30 | 18.90 | 18.24 | 0.00 | 0.00% | 0 | 3,618 | 9/3/2024 | EST | ||||
| 65.00 | 15.25 | 18.45 | 16.44 | 0.00 | 0.00% | 0 | 981 | 0.65 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 13.35 | 14.80 | 14.20 | -0.90 | -5.96% | 8 | 275 | 0.55 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 11.10 | 13.20 | 12.35 | -0.85 | -6.44% | 1 | 4,887 | 9/6/2024 | EST | ||||
| 70.00 | 11.10 | 12.55 | 11.50 | -1.40 | -10.86% | 17 | 2,208 | 0.49 | 0.97 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.00 | 8.75 | 9.60 | % | 0 | 0 | 0.23 | 0.94 | 0.02 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 72.50 | 8.30 | 10.95 | 13.50 | 0.00 | 0.00% | 0 | 115 | 8/21/2024 | EST | ||||
| 72.50 | 8.95 | 10.10 | 9.35 | -0.90 | -8.78% | 1 | 1,303 | 0.37 | 0.93 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 73.00 | 8.00 | 9.15 | 9.95 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.92 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 74.00 | 7.45 | 7.70 | 7.85 | -0.70 | -8.19% | 34 | 33 | 0.35 | 0.90 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 6.05 | 8.35 | 7.70 | -0.70 | -8.34% | 7 | 23,798 | 9/6/2024 | EST | ||||
| 75.00 | 6.60 | 6.75 | 6.87 | -1.08 | -13.59% | 39 | 31,512 | 0.37 | 0.87 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 76.00 | 5.70 | 5.90 | 6.00 | -1.04 | -14.78% | 5 | 33 | 0.35 | 0.84 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 77.00 | 4.85 | 7.00 | 4.95 | -1.10 | -18.19% | 12 | 268 | 0.34 | 0.80 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 3.75 | 6.60 | 5.51 | -2.00 | -26.64% | 3 | 647 | 9/6/2024 | EST | ||||
| 77.50 | 3.50 | 4.65 | 4.74 | -0.71 | -13.03% | 15 | 15,589 | 0.34 | 0.78 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 78.00 | 4.10 | 4.25 | 4.32 | -0.85 | -16.45% | 11 | 80 | 0.33 | 0.75 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 79.00 | 2.88 | 3.55 | 3.64 | -0.76 | -17.28% | 8 | 129 | 0.33 | 0.69 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 2.70 | 2.92 | 2.93 | -0.82 | -21.87% | 744 | 15,013 | 0.33 | 0.62 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 2.68 | 4.65 | 3.50 | -0.50 | -12.50% | 2 | 11,911 | 9/6/2024 | EST | ||||
| 81.00 | 2.20 | 2.53 | 2.37 | -0.56 | -19.12% | 63 | 2,220 | 0.33 | 0.54 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.00 | 1.72 | 1.82 | 1.80 | -0.72 | -28.58% | 1,223 | 2,330 | 0.33 | 0.46 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 1.58 | 1.74 | 1.58 | -0.68 | -30.09% | 1,551 | 7,740 | 0.33 | 0.42 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 1.40 | 2.33 | 2.00 | -0.77 | -27.80% | 15 | 1,178 | 9/6/2024 | EST | ||||
| 83.00 | 1.17 | 1.43 | 1.40 | -0.60 | -30.00% | 801 | 7,081 | 0.33 | 0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 84.00 | 0.91 | 1.10 | 1.10 | -0.52 | -32.10% | 702 | 3,524 | 0.33 | 0.32 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.91 | 1.36 | 1.00 | -0.46 | -31.51% | 14 | 16,138 | 9/6/2024 | EST | ||||
| 85.00 | 0.80 | 0.85 | 0.82 | -0.43 | -34.40% | 3,184 | 35,047 | 0.34 | 0.26 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 86.00 | 0.60 | 0.65 | 0.64 | -0.34 | -34.70% | 1,776 | 673 | 0.34 | 0.21 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 87.00 | 0.48 | 0.51 | 0.50 | -0.29 | -36.71% | 309 | 2,023 | 0.35 | 0.17 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 87.50 | 0.39 | 0.58 | 0.56 | +0.16 | +40.00% | 1 | 584 | 9/6/2024 | EST | ||||
| 88.00 | 0.36 | 0.40 | 0.37 | -0.21 | -36.21% | 441 | 2,442 | 0.35 | 0.14 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 89.00 | 0.29 | 0.31 | 0.30 | -0.20 | -40.00% | 19 | 880 | 0.37 | 0.11 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.23 | 0.25 | 0.23 | -0.15 | -39.48% | 1,609 | 34,440 | 0.37 | 0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.13 | 0.35 | 0.14 | -0.26 | -65.00% | 18 | 8,959 | 9/6/2024 | EST | ||||
| 91.00 | 0.17 | 0.20 | 0.18 | -0.12 | -40.00% | 1,810 | 1,794 | 0.38 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 92.00 | 0.13 | 0.17 | 0.17 | -0.07 | -29.17% | 142 | 701 | 0.39 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 93.00 | 0.11 | 0.15 | 0.13 | -0.07 | -35.00% | 164 | 658 | 0.40 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 94.00 | 0.06 | 0.19 | 0.12 | -0.04 | -25.00% | 13 | 927 | 0.42 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 11,268 | 9/5/2024 | EST | ||||
| 95.00 | 0.05 | 0.14 | 0.08 | -0.05 | -38.47% | 430 | 22,660 | 0.42 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 96.00 | 0.08 | 0.11 | 0.09 | -0.02 | -18.19% | 25 | 161 | 0.45 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 6 | 17,636 | 9/6/2024 | EST | ||||
| 100.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 1,129 | 17,322 | 0.50 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 10 | 1,715 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 10,066 | 9/5/2024 | EST | ||||
| 110.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 4,316 | 9/4/2024 | EST | ||||
| 110.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 25 | 2,190 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 2,879 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 8 | 5,904 | 9/6/2024 | EST | ||||
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 2,276 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,066 | 8/22/2024 | EST | ||||
| 125.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 2,816 | 8/26/2024 | EST | ||||
| 125.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 239 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 54 | 7/23/2024 | EST | ||||
| 130.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.09 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.09 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.09 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.09 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.09 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.09 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.09 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.09 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.09 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.09 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.45 | % | 0 | 205 | EST | |||||||
| 37.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.82 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.01 | 7/5/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 638 | 8/13/2024 | EST | ||||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 436 | 8/13/2024 | EST | ||||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.31 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 269 | 0.91 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.12 | 0.07 | -0.12 | -63.16% | 5 | 6,565 | 9/6/2024 | EST | ||||
| 55.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 3,347 | 9/5/2024 | EST | ||||
| 55.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 316 | 0.86 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 2 | 2,529 | 0.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 1 | 7,568 | 9/6/2024 | EST | ||||
| 65.00 | 0.00 | 0.41 | 0.07 | -0.08 | -53.34% | 9 | 7,983 | 9/6/2024 | EST | ||||
| 65.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 43 | 2,849 | 0.52 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 0.04 | 0.08 | 0.05 | -0.01 | -16.67% | 22 | 8,072 | 0.48 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.45 | 0.28 | +0.13 | +86.67% | 8 | 11,335 | 9/6/2024 | EST | ||||
| 70.00 | 0.07 | 0.14 | 0.09 | -0.01 | -10.00% | 24 | 14,185 | 0.44 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.00 | 0.12 | 0.17 | 0.13 | -0.01 | -7.15% | 10 | 72 | 0.40 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 0.10 | 0.45 | 0.20 | +0.02 | +11.12% | 5 | 291 | 9/6/2024 | EST | ||||
| 72.50 | 0.13 | 0.25 | 0.13 | 0.00 | 0.00% | 430 | 12,611 | 0.37 | -0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 73.00 | 0.15 | 0.39 | 0.15 | -0.02 | -11.77% | 110 | 539 | 0.37 | -0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 74.00 | 0.21 | 0.73 | 0.22 | +0.01 | +4.77% | 3 | 1,631 | 0.36 | -0.10 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.29 | 0.40 | 0.31 | +0.03 | +10.72% | 141 | 29,251 | 0.35 | -0.13 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.10 | 0.28 | 0.27 | +0.06 | +28.58% | 5 | 26,832 | 9/6/2024 | EST | ||||
| 76.00 | 0.41 | 0.44 | 0.41 | +0.02 | +5.13% | 12 | 1,031 | 0.34 | -0.16 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 77.00 | 0.57 | 0.63 | 0.54 | +0.02 | +3.85% | 58 | 846 | 0.33 | -0.20 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 0.10 | 1.79 | 0.55 | +0.02 | +3.78% | 4 | 1,060 | 9/6/2024 | EST | ||||
| 77.50 | 0.66 | 0.85 | 0.67 | +0.09 | +15.52% | 82 | 17,138 | 0.33 | -0.22 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 78.00 | 0.63 | 0.84 | 0.80 | +0.12 | +17.65% | 763 | 1,504 | 0.33 | -0.25 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 79.00 | 1.07 | 1.10 | 1.09 | +0.16 | +17.21% | 77 | 697 | 0.33 | -0.31 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 1.43 | 1.59 | 1.41 | +0.23 | +19.50% | 211 | 18,820 | 0.33 | -0.38 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 1.10 | 1.72 | 1.11 | +0.39 | +54.17% | 2 | 7,552 | 9/6/2024 | EST | ||||
| 81.00 | 1.87 | 2.11 | 1.88 | +0.38 | +25.34% | 280 | 1,179 | 0.32 | -0.46 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.00 | 2.40 | 2.51 | 2.30 | +0.35 | +17.95% | 641 | 843 | 0.33 | -0.54 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 1.86 | 2.76 | 2.65 | 0.00 | 0.00% | 0 | 480 | 8/26/2024 | EST | ||||
| 82.50 | 2.51 | 3.00 | 2.58 | +0.35 | +15.70% | 33 | 12,184 | 0.33 | -0.58 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 83.00 | 2.80 | 3.10 | 2.89 | +0.38 | +15.14% | 24 | 524 | 0.33 | -0.61 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 84.00 | 3.65 | 3.80 | 3.55 | +0.31 | +9.57% | 6 | 1,739 | 0.33 | -0.68 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 4.40 | 4.55 | 4.24 | +0.49 | +13.07% | 3 | 1,596 | 0.33 | -0.74 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 2.91 | 5.25 | 3.79 | 0.00 | 0.00% | 0 | 3,691 | 9/5/2024 | EST | ||||
| 86.00 | 5.20 | 5.40 | 5.07 | +0.50 | +10.95% | 6 | 195 | 0.34 | -0.79 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 87.00 | 6.05 | 6.25 | 7.75 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.83 | 0.05 | -0.05 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 87.50 | 4.50 | 6.75 | 4.97 | 0.00 | 0.00% | 0 | 251 | 8/16/2024 | EST | ||||
| 88.00 | 6.95 | 7.15 | 7.90 | 0.00 | 0.00% | 0 | 55 | 0.35 | -0.86 | 0.04 | -0.05 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 89.00 | 7.65 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.89 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 8.80 | 10.20 | 8.50 | +0.60 | +7.60% | 10 | 370 | 0.37 | -0.91 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 7.05 | 9.40 | 8.10 | +0.65 | +8.73% | 60 | 3,700 | 9/6/2024 | EST | ||||
| 91.00 | 8.80 | 11.00 | 9.85 | -1.15 | -10.46% | 1 | 15 | 0.38 | -0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 92.00 | 9.70 | 11.30 | 10.61 | +1.51 | +16.60% | 50 | 11 | 0.48 | -0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 93.00 | 11.10 | 12.75 | % | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 94.00 | 11.80 | 13.45 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 11.70 | 14.60 | 12.28 | 0.00 | 0.00% | 0 | 340 | 9/5/2024 | EST | ||||
| 95.00 | 13.55 | 14.55 | 12.30 | 0.00 | 0.00% | 0 | 160 | 0.56 | -0.97 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 96.00 | 14.55 | 15.70 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 16.20 | 18.85 | 18.10 | 0.00 | 0.00% | 0 | 43 | 8/29/2024 | EST | ||||
| 100.00 | 17.80 | 19.65 | 15.43 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.99 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 22.85 | 24.65 | 26.63 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 21.25 | 23.95 | % | 0 | 0 | EST | |||||||
| 110.00 | 28.50 | 29.60 | 36.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 26.90 | 29.15 | 35.67 | 0.00 | 0.00% | 0 | 0 | 6/14/2024 | EST | ||||
| 115.00 | 33.50 | 34.95 | 33.23 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 31.90 | 34.15 | % | 0 | 0 | EST | |||||||
| 120.00 | 37.80 | 39.90 | 34.65 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 120.00 | 36.25 | 39.15 | 46.05 | 0.00 | 0.00% | 0 | 0 | 6/14/2024 | EST | ||||
| 125.00 | 43.50 | 44.90 | 42.09 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 125.00 | 41.60 | 44.15 | 42.60 | +0.75 | +1.80% | 150 | 350 | 9/6/2024 | EST | ||||
| 130.00 | 48.55 | 49.65 | 58.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:50 PM EST |
| 130.00 | 46.60 | 49.15 | 46.85 | 0.00 | 0.00% | 0 | 0 | 9/5/2024 | EST | ||||
| 135.00 | 53.55 | 54.75 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 58.50 | 59.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 145.00 | 62.95 | 64.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 150.00 | 67.40 | 69.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 155.00 | 73.10 | 74.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |