Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $53.03 as of 9/6/2024 3:34:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.40 | 31.20 | 31.50 | 31.40 | 0.00 | 0.00% | 0 | 50 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 22.80 | 30.80 | 31.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.20 | 30.40 | 30.70 | % | 0 | 50 | 2.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.60 | 30.00 | 30.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.00 | 29.60 | 29.90 | % | 0 | 500 | 2.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.40 | 29.20 | 29.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.80 | 28.80 | 29.10 | % | 0 | 100 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 28.60 | 28.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.20 | 28.40 | 28.70 | % | 0 | 100 | 2.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.60 | 28.00 | 28.30 | % | 0 | 50 | 2.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 26.00 | 27.60 | 27.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 26.40 | 27.20 | 27.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 26.80 | 26.80 | 27.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 27.00 | 26.60 | 26.90 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 7/11/2024 | 9/6/2024 3:59:51 PM EST |
| 27.20 | 26.40 | 26.70 | % | 0 | 50 | 1.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 27.60 | 26.00 | 26.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 28.00 | 25.60 | 25.90 | % | 0 | 50 | 1.87 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 28.40 | 25.20 | 25.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 28.80 | 24.80 | 25.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 29.00 | 23.80 | 24.90 | 24.80 | % | 1 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 29.20 | 23.10 | 24.70 | 24.60 | % | 1 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 29.60 | 22.20 | 24.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 23.30 | 23.90 | 24.10 | +1.00 | +4.33% | 1 | 1,005 | 1.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.40 | 21.90 | 23.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 30.80 | 21.70 | 23.90 | 22.40 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 22.60 | 24.90 | 21.10 | 0.00 | 0.00% | 0 | 215 | 1.41 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 31.20 | 21.30 | 22.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 31.60 | 20.80 | 24.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 21.60 | 23.80 | 20.35 | 0.00 | 0.00% | 0 | 102 | 1.51 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 32.40 | 19.70 | 22.90 | 23.30 | 0.00 | 0.00% | 0 | 100 | 1.31 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 32.80 | 19.90 | 22.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 33.00 | 19.40 | 22.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 33.20 | 19.10 | 22.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 33.60 | 19.00 | 22.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 34.00 | 18.30 | 19.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 34.40 | 18.20 | 19.50 | % | 0 | 50 | 1.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 34.80 | 17.50 | 19.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 17.70 | 18.90 | 18.80 | 0.00 | 0.00% | 0 | 504 | 1.28 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 35.20 | 17.80 | 18.70 | % | 0 | 50 | 1.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.60 | 16.90 | 18.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 36.00 | 15.70 | 17.90 | % | 0 | 200 | 1.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 36.40 | 16.10 | 17.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 36.80 | 15.80 | 17.10 | 16.00 | 0.00 | 0.00% | 0 | 50 | 1.14 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 15.10 | 16.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 37.20 | 15.30 | 16.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 37.60 | 14.00 | 16.30 | % | 0 | 100 | 1.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 38.00 | 14.90 | 15.90 | 13.10 | 0.00 | 0.00% | 0 | 55 | 1.06 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 38.40 | 13.50 | 15.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 38.80 | 14.10 | 15.10 | 17.60 | 0.00 | 0.00% | 0 | 51 | 1.00 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 13.30 | 14.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 39.20 | 13.60 | 14.70 | % | 0 | 100 | 0.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 39.60 | 13.70 | 14.30 | 13.80 | 0.00 | 0.00% | 0 | 65 | 0.95 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 13.70 | 13.90 | 13.80 | +0.30 | +2.23% | 21 | 388 | 0.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 11.50 | 15.00 | 12.40 | 0.00 | 0.00% | 0 | 107 | 0.85 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 9.90 | 13.40 | 10.43 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.99 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 10.70 | 12.40 | 11.20 | 0.00 | 0.00% | 0 | 90 | 0.72 | 0.99 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 43.60 | 10.10 | 12.20 | % | 0 | 400 | 0.69 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 43.70 | 10.00 | 12.20 | 12.50 | 0.00 | 0.00% | 0 | 49 | 0.68 | 0.98 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 43.80 | 9.90 | 11.00 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 43.90 | 9.80 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 9.70 | 11.70 | 10.20 | +0.70 | +7.37% | 651 | 3,436 | 0.66 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.10 | 9.60 | 11.00 | % | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 44.20 | 8.40 | 10.80 | 10.20 | 0.00 | 0.00% | 0 | 352 | 0.65 | 0.98 | 0.01 | -0.02 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 44.30 | 9.40 | 11.00 | 9.60 | % | 1 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 44.40 | 9.30 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 650 | 0.64 | 0.98 | 0.01 | -0.02 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 44.50 | 9.20 | 10.80 | 9.13 | 0.00 | 0.00% | 0 | 77 | 0.63 | 0.98 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 44.60 | 9.10 | 10.50 | 9.30 | +0.70 | +8.14% | 1 | 50 | 0.62 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.70 | 9.00 | 11.10 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.98 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 44.80 | 7.50 | 10.50 | 6.26 | 0.00 | 0.00% | 0 | 102 | 0.61 | 0.98 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 44.90 | 7.90 | 10.70 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 7.90 | 10.70 | 9.21 | +0.73 | +8.61% | 13 | 432 | 0.60 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.10 | 8.60 | 10.90 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.97 | 0.01 | -0.02 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 45.20 | 7.50 | 8.80 | 9.00 | -4.50 | -33.34% | 650 | 1,251 | 0.59 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.30 | 7.30 | 8.70 | 9.86 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.40 | 7.60 | 10.50 | 9.00 | 0.00 | 0.00% | 0 | 395 | 0.58 | 0.97 | 0.01 | -0.02 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 45.50 | 7.00 | 8.50 | 7.49 | 0.00 | 0.00% | 0 | 83 | 0.57 | 0.97 | 0.01 | -0.02 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 45.60 | 7.10 | 8.40 | 8.15 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 45.70 | 6.90 | 8.30 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.96 | 0.02 | -0.02 | 7/26/2024 | 9/6/2024 3:59:51 PM EST |
| 45.80 | 6.90 | 8.20 | 6.80 | 0.00 | 0.00% | 0 | 202 | 0.55 | 0.96 | 0.02 | -0.02 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 45.90 | 7.00 | 8.10 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 46.00 | 6.00 | 8.00 | 7.54 | 0.00 | 0.00% | 0 | 1,590 | 0.54 | 0.96 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 46.10 | 6.00 | 7.90 | % | 0 | 50 | 0.60 | 0.96 | 0.02 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 46.20 | 5.80 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.95 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 46.30 | 6.60 | 7.70 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.95 | 0.02 | -0.03 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 46.40 | 6.20 | 7.60 | 5.90 | 0.00 | 0.00% | 0 | 477 | 0.58 | 0.95 | 0.02 | -0.03 | 7/26/2024 | 9/6/2024 3:59:51 PM EST |
| 46.50 | 7.30 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.95 | 0.02 | -0.03 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 46.60 | 6.00 | 7.40 | 7.10 | 0.00 | 0.00% | 0 | 202 | 0.44 | 0.95 | 0.02 | -0.03 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 46.70 | 7.10 | 7.30 | % | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 46.80 | 5.20 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 366 | 0.43 | 0.94 | 0.02 | -0.03 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 46.90 | 5.10 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.94 | 0.02 | -0.03 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 6.80 | 7.00 | 6.22 | 0.00 | 0.00% | 0 | 762 | 0.42 | 0.94 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.10 | 5.70 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 55 | 0.42 | 0.94 | 0.02 | -0.03 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 47.20 | 4.80 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.94 | 0.03 | -0.03 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 47.30 | 6.50 | 8.50 | 6.53 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.93 | 0.03 | -0.03 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 47.40 | 6.40 | 8.60 | 6.40 | -0.40 | -5.89% | 2 | 251 | 0.44 | 0.93 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 6.30 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 63 | 0.47 | 0.93 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 47.60 | 5.40 | 6.50 | 6.40 | -0.13 | -2.00% | 1 | 183 | 0.46 | 0.93 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.80 | 5.10 | 6.30 | 8.64 | 0.00 | 0.00% | 0 | 924 | 0.45 | 0.92 | 0.03 | -0.03 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 4.30 | 6.10 | 6.69 | +1.43 | +27.19% | 29 | 1,970 | 0.43 | 0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.20 | 4.00 | 5.90 | 6.90 | 0.00 | 0.00% | 0 | 319 | 0.42 | 0.91 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 48.40 | 5.50 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.91 | 0.04 | -0.04 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 48.50 | 5.40 | 5.60 | % | 0 | 0 | 0.41 | 0.90 | 0.04 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 48.60 | 5.30 | 5.50 | 7.40 | 0.00 | 0.00% | 0 | 137 | 0.40 | 0.90 | 0.04 | -0.04 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 48.80 | 5.10 | 5.30 | 5.20 | 0.00 | 0.00% | 0 | 142 | 0.39 | 0.89 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 4.40 | 5.20 | 5.10 | +0.36 | +7.60% | 3 | 627 | 0.43 | 0.89 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.20 | 4.30 | 5.00 | 7.07 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.88 | 0.05 | -0.04 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 49.40 | 4.60 | 4.80 | 6.50 | 0.00 | 0.00% | 0 | 572 | 0.41 | 0.87 | 0.05 | -0.04 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 49.50 | 4.50 | 4.70 | 4.77 | +0.07 | +1.49% | 6 | 33 | 0.40 | 0.86 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.60 | 4.40 | 4.60 | 4.40 | -0.60 | -12.00% | 1 | 667 | 0.39 | 0.86 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.80 | 3.60 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 472 | 0.42 | 0.85 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 4.10 | 4.30 | 4.20 | +0.49 | +13.21% | 63 | 4,805 | 0.40 | 0.84 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 3.20 | 3.40 | 3.55 | +0.60 | +20.34% | 14 | 5,840 | 0.40 | 0.78 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 2.15 | 2.70 | 2.66 | +0.43 | +19.29% | 218 | 4,862 | 0.38 | 0.69 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 1.90 | 2.00 | 2.05 | +0.45 | +28.13% | 169 | 5,245 | 0.37 | 0.60 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 1.40 | 1.45 | 1.45 | +0.31 | +27.20% | 609 | 7,265 | 0.36 | 0.50 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.95 | 1.00 | 0.98 | +0.18 | +22.50% | 754 | 17,480 | 0.35 | 0.39 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 0.60 | 0.65 | 0.66 | +0.16 | +32.00% | 379 | 8,996 | 0.34 | 0.30 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 0.40 | 0.45 | 0.43 | +0.03 | +7.50% | 206 | 12,258 | 0.35 | 0.21 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 0.25 | 0.35 | 0.27 | +0.04 | +17.40% | 600 | 9,859 | 0.35 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 442 | 4,827 | 0.36 | 0.10 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | +0.02 | +18.19% | 446 | 14,934 | 0.37 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 184 | 2,320 | 0.37 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 62.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 90 | 5,423 | 0.43 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 10,744 | 0.47 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 64.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 34 | 5,626 | 0.55 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 17 | 11,800 | 0.49 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,850 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 1,645 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 68.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 2,956 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 69.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 8,028 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 8,618 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 71.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,836 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 72.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,193 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 73.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,972 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 1 | 1,695 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,697 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,319 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 629 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 755 | 0.95 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 79.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,088 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11,938 | 0.90 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14,278 | 1.05 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 84.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 10,764 | 1.10 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 23,187 | 1.04 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 88.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 16,973 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,839 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7,852 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,484 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 75 | 31,792 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.40 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 155 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:51 PM EST |
| 22.80 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,299 | 1.93 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 23.20 | 0.00 | 0.05 | % | 0 | 50 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.60 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 940 | 1.82 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 24.40 | 0.00 | 0.05 | % | 0 | 200 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.80 | 0.00 | 0.10 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 105 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 25.20 | 0.00 | 0.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.60 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 200 | 1.69 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.66 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 26.40 | 0.00 | 0.10 | % | 0 | 250 | 1.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 26.80 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.58 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 27.20 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 821 | 1.56 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 27.60 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 452 | 1.69 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 606 | 1.50 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 28.40 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 587 | 1.63 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 28.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 458 | 1.44 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 652 | 1.58 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 29.20 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,655 | 1.41 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 29.60 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 699 | 1.53 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 450 | 1.50 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 30.40 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 200 | 1.47 | 0.00 | 0.00 | -0.01 | 7/17/2024 | 9/6/2024 3:59:51 PM EST |
| 30.80 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.44 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 419 | 1.29 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:51 PM EST |
| 31.20 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 31.60 | 0.00 | 0.10 | % | 0 | 50 | 1.38 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 298 | 1.35 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 32.40 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,011 | 1.32 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 32.80 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 614 | 1.30 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 497 | 1.28 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 33.20 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,376 | 1.27 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 33.60 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.24 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,120 | 1.09 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 34.40 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 230 | 1.07 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 34.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 194 | 1.04 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,270 | 1.03 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 35.20 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.02 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 35.60 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 298 | 0.99 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 5 | 1,174 | 1.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.40 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 981 | 0.95 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 36.80 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 228 | 0.92 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,404 | 0.91 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 37.20 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,030 | 0.90 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 37.60 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 335 | 0.88 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 5 | 4,085 | 0.95 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.40 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 362 | 0.83 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 38.80 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 254 | 0.81 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 78 | 0.80 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 39.20 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,035 | 0.79 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 39.60 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 372 | 0.77 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,908 | 0.83 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 875 | 0.77 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 1,044 | 0.72 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 11 | 11,834 | 0.66 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.60 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 10 | 481 | 0.59 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.70 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 238 | 0.61 | -0.02 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 43.80 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 166 | 0.60 | -0.02 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 43.90 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 145 | 0.60 | -0.02 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 8,579 | 0.57 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.10 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 267 | 0.59 | -0.02 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 44.20 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 2,742 | 0.58 | -0.02 | 0.01 | -0.02 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 44.30 | 0.05 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.02 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 44.40 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 246 | 0.57 | -0.02 | 0.01 | -0.02 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 44.50 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 336 | 0.56 | -0.02 | 0.01 | -0.02 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 44.60 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.56 | -0.02 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 44.70 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.02 | 0.01 | -0.02 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 44.80 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 93 | 0.55 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 44.90 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 111 | 0.56 | -0.02 | 0.01 | -0.02 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 1 | 8,449 | 0.54 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.10 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 409 | 0.53 | -0.03 | 0.01 | -0.02 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 45.20 | 0.05 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 364 | 0.53 | -0.03 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 45.30 | 0.05 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 770 | 0.52 | -0.03 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 45.40 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 722 | 0.53 | -0.03 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 45.50 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 1 | 483 | 0.51 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.60 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 901 | 0.52 | -0.03 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 45.70 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1,771 | 0.47 | -0.04 | 0.02 | -0.02 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 45.80 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 615 | 0.47 | -0.04 | 0.02 | -0.02 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 45.90 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 983 | 0.51 | -0.04 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,968 | 0.48 | -0.04 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 46.10 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,200 | 0.47 | -0.04 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 46.20 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 6,223 | 0.47 | -0.05 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 46.30 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 385 | 0.46 | -0.05 | 0.02 | -0.03 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 46.40 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 418 | 0.46 | -0.05 | 0.02 | -0.03 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 46.50 | 0.10 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 773 | 0.48 | -0.05 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 46.60 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 250 | 0.47 | -0.05 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 46.70 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 467 | 0.47 | -0.05 | 0.02 | -0.03 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 46.80 | 0.10 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 362 | 0.47 | -0.06 | 0.02 | -0.03 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 46.90 | 0.10 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 405 | 0.46 | -0.06 | 0.02 | -0.03 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.10 | 0.15 | 0.10 | -0.31 | -75.61% | 3 | 2,168 | 0.45 | -0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.10 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 488 | 0.45 | -0.06 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 47.20 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 900 | 0.46 | -0.06 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 47.30 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 2 | 350 | 0.45 | -0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.40 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 562 | 0.45 | -0.07 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 1,454 | 0.44 | -0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.60 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 829 | 0.45 | -0.07 | 0.03 | -0.03 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 47.80 | 0.15 | 0.20 | 0.10 | -0.04 | -28.58% | 2 | 731 | 0.44 | -0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.15 | 0.20 | 0.15 | -0.08 | -34.79% | 7 | 4,284 | 0.43 | -0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.20 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 330 | 0.43 | -0.09 | 0.03 | -0.03 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 48.40 | 0.20 | 0.25 | 0.19 | -0.09 | -32.15% | 2 | 717 | 0.44 | -0.09 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.50 | 0.20 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 201 | 0.43 | -0.10 | 0.04 | -0.04 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 48.60 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,137 | 0.42 | -0.10 | 0.04 | -0.04 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 48.80 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 857 | 0.42 | -0.11 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.25 | 0.30 | 0.24 | -0.09 | -27.28% | 41 | 2,998 | 0.42 | -0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.20 | 0.25 | 0.35 | 0.25 | -0.18 | -41.86% | 3 | 1,537 | 0.42 | -0.12 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.40 | 0.30 | 0.35 | 0.26 | -0.19 | -42.23% | 1 | 1,039 | 0.41 | -0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.50 | 0.30 | 0.35 | 0.30 | -0.15 | -33.34% | 50 | 1,258 | 0.41 | -0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.60 | 0.30 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 1,103 | 0.41 | -0.14 | 0.05 | -0.04 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 49.80 | 0.30 | 0.40 | 0.30 | -0.23 | -43.40% | 2 | 1,070 | 0.40 | -0.15 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.35 | 0.45 | 0.37 | -0.08 | -17.78% | 725 | 12,553 | 0.40 | -0.16 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 0.55 | 0.60 | 0.57 | -0.13 | -18.58% | 175 | 9,290 | 0.39 | -0.22 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 0.75 | 0.90 | 0.80 | -0.25 | -23.81% | 154 | 7,896 | 0.37 | -0.31 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 1.10 | 1.25 | 1.10 | -0.35 | -24.14% | 112 | 6,311 | 0.36 | -0.40 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 1.55 | 1.70 | 1.61 | -0.30 | -15.71% | 437 | 9,350 | 0.36 | -0.50 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 2.15 | 2.25 | 2.05 | -0.60 | -22.65% | 281 | 12,358 | 0.35 | -0.61 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 2.80 | 2.95 | 2.70 | -0.40 | -12.91% | 715 | 5,176 | 0.35 | -0.70 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 3.50 | 3.80 | 3.50 | -0.70 | -16.67% | 7 | 1,975 | 0.34 | -0.79 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 4.40 | 4.60 | 4.10 | -0.78 | -15.99% | 320 | 3,742 | 0.34 | -0.85 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 5.30 | 5.60 | 5.40 | -0.38 | -6.58% | 41 | 3,092 | 0.43 | -0.90 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 4.30 | 6.50 | 6.05 | -0.75 | -11.03% | 332 | 5,668 | 0.43 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 5.30 | 7.50 | 7.10 | +0.08 | +1.14% | 59 | 1,969 | 0.47 | -0.95 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 62.00 | 6.90 | 8.50 | 7.90 | -0.90 | -10.23% | 60 | 1,398 | 0.52 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 9.20 | 11.20 | 9.10 | -0.92 | -9.19% | 26 | 2,126 | 0.56 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 64.00 | 10.20 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 53 | 0.60 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 11.20 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 12.20 | 13.60 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 67.00 | 13.20 | 14.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 68.00 | 14.20 | 16.60 | 12.03 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 69.00 | 15.20 | 16.60 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 16.20 | 18.30 | 16.24 | -0.51 | -3.05% | 2 | 4 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 71.00 | 17.20 | 18.60 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 72.00 | 18.20 | 19.40 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 73.00 | 19.20 | 20.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 74.00 | 20.20 | 21.30 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 21.20 | 22.20 | 22.34 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 76.00 | 22.20 | 23.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 77.00 | 23.20 | 24.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 78.00 | 24.20 | 25.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 79.00 | 24.80 | 27.30 | 25.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 26.20 | 27.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 82.00 | 28.20 | 29.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 84.00 | 29.50 | 30.70 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:51 PM EST |
| 86.00 | 32.20 | 33.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 88.00 | 33.20 | 34.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 35.80 | 36.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 92.00 | 37.70 | 38.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 94.00 | 40.20 | 40.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 96.00 | 41.60 | 42.60 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |