Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $157.24 as of 9/6/2024 3:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 144.50 | 148.45 | 148.15 | -13.21 | -8.19% | 51 | 109 | 8.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 10.00 | 139.50 | 143.50 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 15.00 | 134.50 | 138.50 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 129.50 | 133.40 | 137.60 | 0.00 | 0.00% | 0 | 50 | 5.01 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 124.50 | 128.05 | 146.10 | 0.00 | 0.00% | 0 | 102 | 4.44 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 119.50 | 123.05 | 123.65 | -10.48 | -7.82% | 1 | 137 | 3.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 114.50 | 118.50 | 118.15 | % | 1 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST | |
| 40.00 | 109.50 | 113.50 | 150.30 | 0.00 | 0.00% | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:04 PM EST |
| 45.00 | 104.50 | 108.20 | 126.57 | 0.00 | 0.00% | 0 | 24 | 2.91 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 4:00:04 PM EST |
| 50.00 | 99.50 | 103.45 | 111.60 | 0.00 | 0.00% | 0 | 47 | 2.73 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 94.50 | 98.50 | 127.10 | 0.00 | 0.00% | 0 | 80 | 2.51 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 89.50 | 93.05 | 117.10 | 0.00 | 0.00% | 0 | 76 | 2.24 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 84.50 | 88.05 | 68.38 | 0.00 | 0.00% | 0 | 212 | 2.11 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 79.50 | 82.80 | 81.90 | -13.60 | -14.25% | 5 | 334 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 74.50 | 77.80 | 88.55 | 0.00 | 0.00% | 0 | 160 | 1.72 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 69.50 | 73.25 | 71.61 | -6.41 | -8.22% | 1 | 689 | 1.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 64.50 | 67.80 | 76.20 | 0.00 | 0.00% | 0 | 317 | 1.47 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 59.50 | 63.50 | 61.81 | -11.34 | -15.51% | 2 | 565 | 1.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 54.55 | 58.25 | 71.40 | 0.00 | 0.00% | 0 | 149 | 1.24 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 49.55 | 53.50 | 51.75 | -7.40 | -12.52% | 54 | 229 | 1.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 44.55 | 48.50 | 46.63 | -5.39 | -10.37% | 54 | 688 | 1.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 39.60 | 43.50 | 47.95 | 0.00 | 0.00% | 0 | 302 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 34.60 | 38.50 | 36.55 | -6.26 | -14.63% | 46 | 542 | 0.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 29.85 | 32.05 | 37.45 | 0.00 | 0.00% | 0 | 804 | 0.64 | 0.99 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 25.70 | 27.35 | 27.25 | -6.19 | -18.52% | 1 | 3,520 | 0.71 | 0.98 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 20.25 | 22.20 | 21.50 | -6.10 | -22.11% | 30 | 2,672 | 0.45 | 0.95 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 15.35 | 16.80 | 17.30 | -5.25 | -23.29% | 57 | 3,127 | 0.34 | 0.91 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 11.65 | 12.90 | 12.00 | -5.36 | -30.88% | 64 | 4,996 | 0.44 | 0.84 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 6.60 | 8.65 | 7.30 | -5.65 | -43.63% | 110 | 4,168 | 0.34 | 0.74 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 4.10 | 4.20 | 4.15 | -4.15 | -50.00% | 1,163 | 8,430 | 0.31 | 0.56 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 152.50 | 2.80 | 2.91 | 2.84 | -3.41 | -54.56% | 2,912 | 290 | 0.30 | 0.44 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 1.76 | 1.88 | 1.82 | -2.93 | -61.69% | 4,056 | 4,438 | 0.29 | 0.32 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 157.50 | 1.06 | 1.32 | 1.07 | -2.18 | -67.08% | 2,280 | 1,047 | 0.28 | 0.22 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 160.00 | 0.61 | 0.77 | 0.64 | -1.62 | -71.69% | 3,534 | 13,633 | 0.29 | 0.15 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 162.50 | 0.35 | 0.38 | 0.35 | -1.00 | -74.08% | 1,091 | 1,860 | 0.28 | 0.11 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 165.00 | 0.20 | 0.23 | 0.20 | -0.59 | -74.69% | 4,456 | 10,688 | 0.29 | 0.07 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 167.50 | 0.12 | 0.15 | 0.13 | -0.36 | -73.47% | 819 | 3,021 | 0.30 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 170.00 | 0.08 | 0.10 | 0.09 | -0.19 | -67.86% | 2,238 | 17,459 | 0.31 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 172.50 | 0.05 | 0.08 | 0.06 | -0.12 | -66.67% | 90 | 3,155 | 0.32 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 175.00 | 0.04 | 0.06 | 0.06 | -0.06 | -50.00% | 1,560 | 14,069 | 0.34 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 177.50 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 59 | 1,980 | 0.35 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 180.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 701 | 20,734 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 182.50 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 1,641 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 95 | 12,013 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 187.50 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 26 | 281 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 190.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 138 | 12,617 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 88 | 6,486 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 200.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 338 | 16,102 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 18 | 5,138 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 210.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 8,067 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 36 | 3,810 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 3,793 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,158 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,001 | 0.72 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,273 | 0.76 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,999 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 801 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 255.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6,320 | 0.93 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 456 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 265.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,906 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 456 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:04 PM EST |
| 275.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 951 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 460 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:04 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 667 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 141 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:04 PM EST |
| 295.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 298 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 346 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 466 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 587 | 0.00 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,057 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 232 | 2.23 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 827 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,632 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 3,885 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,776 | 1.57 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 7,834 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2,397 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7,569 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,713 | 1.10 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,788 | 1.00 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,925 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 3 | 1,657 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 51 | 10,216 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 121 | 7,578 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 206 | 4,869 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 0.04 | 2.04 | 0.05 | 0.00 | 0.00% | 1,182 | 7,643 | 0.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 0.08 | 0.11 | 0.09 | +0.04 | +80.00% | 449 | 16,585 | 0.56 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 0.13 | 0.16 | 0.13 | +0.05 | +62.50% | 123 | 11,520 | 0.51 | -0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 0.22 | 0.25 | 0.24 | +0.12 | +100.00% | 589 | 12,578 | 0.45 | -0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 0.39 | 0.42 | 0.41 | +0.23 | +127.78% | 612 | 10,026 | 0.41 | -0.09 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 0.76 | 0.79 | 0.76 | +0.46 | +153.34% | 1,477 | 9,141 | 0.37 | -0.16 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 1.52 | 1.58 | 1.55 | +0.97 | +167.25% | 5,065 | 12,038 | 0.33 | -0.26 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 2.92 | 3.20 | 3.15 | +2.00 | +173.92% | 3,514 | 15,355 | 0.31 | -0.44 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 152.50 | 3.25 | 5.00 | 4.40 | +2.71 | +160.36% | 1,465 | 1,952 | 0.29 | -0.56 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 4.80 | 5.85 | 5.80 | +3.33 | +134.82% | 2,497 | 8,102 | 0.24 | -0.68 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 157.50 | 7.45 | 7.75 | 7.75 | +4.21 | +118.93% | 746 | 1,934 | 0.28 | -0.78 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 160.00 | 9.40 | 9.90 | 9.70 | +4.70 | +94.00% | 1,421 | 21,326 | 0.28 | -0.85 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 162.50 | 10.90 | 12.90 | 11.40 | +4.45 | +64.03% | 218 | 3,051 | 0.29 | -0.89 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 165.00 | 13.25 | 15.45 | 14.51 | +5.96 | +69.71% | 524 | 11,442 | 0.32 | -0.93 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 167.50 | 15.70 | 17.85 | 16.51 | +6.01 | +57.24% | 131 | 1,297 | 0.36 | -0.95 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 170.00 | 18.20 | 20.35 | 18.90 | +5.68 | +42.97% | 704 | 13,673 | 0.45 | -0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 172.50 | 21.00 | 22.90 | 20.95 | +5.15 | +32.60% | 50 | 128 | 0.60 | -0.98 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 175.00 | 22.50 | 25.70 | 24.29 | +6.14 | +33.83% | 1,012 | 7,332 | 0.50 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 177.50 | 24.90 | 28.15 | 19.14 | 0.00 | 0.00% | 0 | 58 | 0.59 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 180.00 | 27.00 | 30.65 | 29.02 | +6.37 | +28.13% | 23 | 4,862 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 182.50 | 29.50 | 33.15 | 16.59 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 185.00 | 32.00 | 35.65 | 33.10 | +6.87 | +26.20% | 20 | 652 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 187.50 | 34.50 | 38.15 | 31.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 190.00 | 37.00 | 40.65 | 32.71 | 0.00 | 0.00% | 0 | 93 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 195.00 | 42.00 | 45.65 | 32.60 | 0.00 | 0.00% | 0 | 23 | 0.85 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 200.00 | 47.00 | 50.65 | 34.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 205.00 | 52.00 | 55.65 | 39.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 210.00 | 57.00 | 60.65 | 47.60 | 0.00 | 0.00% | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 215.00 | 62.00 | 65.65 | 52.60 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 220.00 | 67.00 | 70.65 | 57.45 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 225.00 | 72.00 | 75.65 | 59.34 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 230.00 | 77.00 | 80.65 | 70.65 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:04 PM EST |
| 235.00 | 82.40 | 85.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 240.00 | 87.40 | 90.65 | 73.85 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 245.00 | 92.40 | 95.65 | 75.95 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:04 PM EST |
| 250.00 | 97.00 | 100.65 | 65.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:04 PM EST |
| 255.00 | 102.00 | 105.65 | 86.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:04 PM EST |
| 260.00 | 107.00 | 110.65 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 265.00 | 112.00 | 115.65 | 124.61 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 9/6/2024 4:00:04 PM EST |
| 270.00 | 117.00 | 120.65 | 100.22 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:04 PM EST |
| 275.00 | 122.00 | 125.65 | 91.12 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 4:00:04 PM EST |
| 280.00 | 127.00 | 130.65 | 96.31 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 4:00:04 PM EST |
| 285.00 | 132.10 | 135.65 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 290.00 | 137.10 | 140.65 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 295.00 | 141.75 | 145.65 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 300.00 | 146.85 | 150.65 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |