Options Chain for AIRBNB INC COM CL A (ABNB) - $164.96 as of 3/28/2024 8:50:41 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 83.10 | 86.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
85.00 | 77.95 | 81.70 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
90.00 | 73.80 | 76.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
95.00 | 68.05 | 71.95 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
100.00 | 63.80 | 66.65 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
105.00 | 58.00 | 61.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
110.00 | 53.10 | 56.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
111.00 | 52.00 | 55.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
112.00 | 52.35 | 54.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
113.00 | 50.85 | 53.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
114.00 | 49.85 | 52.15 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
115.00 | 48.20 | 51.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
116.00 | 48.05 | 50.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
117.00 | 46.40 | 49.95 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
118.00 | 45.05 | 48.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
119.00 | 44.80 | 47.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
120.00 | 44.00 | 45.85 | 48.50 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
121.00 | 43.30 | 45.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
122.00 | 41.65 | 44.25 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
123.00 | 40.95 | 43.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
124.00 | 39.85 | 42.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
125.00 | 39.15 | 41.20 | 41.50 | % | 1 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST | |
126.00 | 37.80 | 40.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
127.00 | 36.50 | 39.85 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
128.00 | 35.90 | 38.85 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
129.00 | 35.20 | 37.25 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
130.00 | 34.05 | 36.80 | 38.64 | 0.00 | 0.00% | 0 | 9 | 1.44 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
131.00 | 33.30 | 35.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
132.00 | 31.80 | 34.50 | 35.71 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
133.00 | 31.55 | 33.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
134.00 | 30.60 | 31.75 | 32.76 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
135.00 | 29.55 | 31.40 | 31.55 | 0.00 | 0.00% | 0 | 5 | 0.92 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
136.00 | 28.55 | 29.75 | 29.67 | -1.06 | -3.45% | 5 | 1 | 1.07 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
137.00 | 27.60 | 29.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
138.00 | 26.55 | 28.05 | 27.50 | % | 1 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST | |
139.00 | 25.60 | 26.60 | 29.54 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
140.00 | 24.60 | 26.25 | 26.77 | +1.62 | +6.45% | 1 | 1 | 0.77 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
141.00 | 23.80 | 24.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
142.00 | 21.80 | 25.05 | 24.37 | 0.00 | 0.00% | 0 | 15 | 0.66 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
143.00 | 21.80 | 22.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
144.00 | 20.85 | 21.50 | 24.15 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
145.00 | 19.85 | 20.50 | 20.54 | -0.26 | -1.25% | 3 | 2 | 0.57 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
146.00 | 18.80 | 19.50 | 19.91 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.99 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
147.00 | 17.85 | 18.50 | 21.45 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.99 | 0.00 | -0.03 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
148.00 | 16.85 | 17.55 | 18.63 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.98 | 0.01 | -0.04 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
149.00 | 15.90 | 16.50 | 14.15 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.98 | 0.01 | -0.05 | 3/18/2024 | 3/28/2024 3:59:50 PM EST |
150.00 | 14.90 | 15.50 | 15.65 | -1.97 | -11.18% | 2 | 22 | 0.48 | 0.97 | 0.01 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
152.50 | 12.45 | 13.10 | 12.88 | -4.23 | -24.73% | 13 | 27 | 0.36 | 0.95 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
155.00 | 10.15 | 10.60 | 10.80 | -2.83 | -20.77% | 14 | 36 | 0.37 | 0.93 | 0.02 | -0.09 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
157.50 | 7.10 | 8.20 | 8.60 | -0.95 | -9.95% | 1 | 36 | 0.28 | 0.88 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
160.00 | 5.70 | 6.05 | 5.90 | -1.50 | -20.27% | 18 | 141 | 0.27 | 0.81 | 0.05 | -0.13 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
162.50 | 3.90 | 4.05 | 3.95 | -0.85 | -17.71% | 116 | 300 | 0.26 | 0.68 | 0.06 | -0.15 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
165.00 | 2.49 | 2.55 | 2.60 | -1.20 | -31.58% | 145 | 236 | 0.25 | 0.52 | 0.07 | -0.16 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
167.50 | 1.44 | 1.53 | 1.55 | -0.81 | -34.33% | 681 | 378 | 0.26 | 0.36 | 0.06 | -0.15 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
170.00 | 0.82 | 0.87 | 0.85 | -0.70 | -45.17% | 372 | 314 | 0.26 | 0.24 | 0.05 | -0.13 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
172.50 | 0.41 | 0.51 | 0.46 | -0.49 | -51.58% | 61 | 397 | 0.27 | 0.16 | 0.03 | -0.11 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
175.00 | 0.23 | 0.28 | 0.27 | -0.28 | -50.91% | 579 | 1,442 | 0.28 | 0.10 | 0.02 | -0.08 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
177.50 | 0.06 | 0.17 | 0.17 | -0.18 | -51.43% | 31 | 168 | 0.31 | 0.06 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
180.00 | 0.04 | 0.10 | 0.07 | -0.12 | -63.16% | 27 | 488 | 0.29 | 0.03 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
182.50 | 0.02 | 0.12 | 0.07 | -0.03 | -30.00% | 2 | 244 | 0.32 | 0.02 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
185.00 | 0.00 | 0.13 | 0.03 | -0.08 | -72.73% | 9 | 85 | 0.42 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
187.50 | 0.00 | 0.22 | 0.05 | -0.03 | -37.50% | 10 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
190.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
192.50 | 0.00 | 0.48 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
195.00 | 0.00 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
197.50 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
200.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
202.50 | 0.00 | 0.41 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
205.00 | 0.00 | 0.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
210.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:50 PM EST |
220.00 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 0.40 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
85.00 | 0.00 | 0.40 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
90.00 | 0.00 | 0.40 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
95.00 | 0.00 | 0.40 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
110.00 | 0.00 | 1.26 | 0.02 | -0.03 | -60.00% | 12 | 12 | 1.90 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
111.00 | 0.00 | 0.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
112.00 | 0.00 | 0.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
113.00 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
114.00 | 0.00 | 0.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
115.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 3/28/2024 3:59:50 PM EST |
116.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
117.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
118.00 | 0.00 | 0.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
119.00 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
120.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 38 | 1.22 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
121.00 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
122.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
123.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
124.00 | 0.00 | 0.41 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
125.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.09 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
126.00 | 0.00 | 0.41 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
127.00 | 0.00 | 0.41 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
128.00 | 0.00 | 0.41 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
129.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
130.00 | 0.00 | 0.42 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 3/28/2024 3:59:50 PM EST |
131.00 | 0.00 | 0.42 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
132.00 | 0.00 | 0.43 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
133.00 | 0.00 | 0.43 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
134.00 | 0.01 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
135.00 | 0.01 | 0.17 | 0.17 | +0.11 | +183.34% | 4 | 309 | 0.60 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
136.00 | 0.01 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 201 | 0.53 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
137.00 | 0.01 | 0.46 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:59:50 PM EST |
138.00 | 0.01 | 0.47 | 0.31 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 3/28/2024 3:59:50 PM EST |
139.00 | 0.02 | 0.49 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
140.00 | 0.02 | 0.25 | 0.25 | +0.19 | +316.67% | 2 | 28 | 0.54 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
141.00 | 0.02 | 0.30 | 0.05 | -0.05 | -50.00% | 4 | 30 | 0.53 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
142.00 | 0.02 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.55 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
143.00 | 0.02 | 0.25 | 0.06 | -0.03 | -33.34% | 1 | 22 | 0.48 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
144.00 | 0.02 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
145.00 | 0.06 | 0.12 | 0.08 | -0.01 | -11.12% | 22 | 830 | 0.42 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
146.00 | 0.03 | 0.43 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.01 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
147.00 | 0.05 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.45 | -0.01 | 0.00 | -0.03 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
148.00 | 0.05 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.38 | -0.02 | 0.01 | -0.04 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
149.00 | 0.04 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.02 | 0.01 | -0.05 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
150.00 | 0.08 | 0.10 | 0.09 | -0.06 | -40.00% | 42 | 212 | 0.34 | -0.03 | 0.01 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
152.50 | 0.11 | 0.15 | 0.12 | -0.06 | -33.34% | 49 | 108 | 0.31 | -0.05 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
155.00 | 0.21 | 0.24 | 0.24 | -0.04 | -14.29% | 69 | 844 | 0.29 | -0.07 | 0.02 | -0.09 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
157.50 | 0.38 | 0.45 | 0.43 | 0.00 | 0.00% | 150 | 580 | 0.28 | -0.12 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
160.00 | 0.74 | 0.78 | 0.76 | +0.02 | +2.71% | 655 | 269 | 0.26 | -0.19 | 0.05 | -0.13 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
162.50 | 1.39 | 1.43 | 1.41 | -0.12 | -7.85% | 402 | 1,245 | 0.26 | -0.32 | 0.06 | -0.15 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
165.00 | 2.41 | 2.49 | 2.44 | +0.31 | +14.56% | 757 | 349 | 0.26 | -0.48 | 0.07 | -0.16 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
167.50 | 3.80 | 4.00 | 3.90 | +0.55 | +16.42% | 118 | 1,207 | 0.26 | -0.64 | 0.06 | -0.15 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
170.00 | 5.65 | 5.90 | 5.70 | +0.70 | +14.00% | 165 | 45 | 0.26 | -0.76 | 0.05 | -0.13 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
172.50 | 7.75 | 8.80 | 7.89 | +0.81 | +11.45% | 6 | 13 | 0.26 | -0.84 | 0.03 | -0.11 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
175.00 | 9.10 | 11.10 | 10.30 | +1.20 | +13.19% | 3 | 11 | 0.34 | -0.90 | 0.02 | -0.08 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
177.50 | 12.25 | 13.85 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.94 | 0.01 | -0.05 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
180.00 | 14.70 | 15.40 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.97 | 0.01 | -0.03 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
182.50 | 16.40 | 17.85 | 17.00 | -1.00 | -5.56% | 4 | 4 | 0.65 | -0.98 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
185.00 | 19.75 | 21.20 | 20.82 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.99 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:50 PM EST |
187.50 | 22.20 | 22.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
190.00 | 24.70 | 25.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
192.50 | 26.60 | 28.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
195.00 | 29.40 | 30.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
197.50 | 31.50 | 33.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
200.00 | 34.20 | 35.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
202.50 | 36.20 | 38.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
205.00 | 38.20 | 41.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
210.00 | 43.50 | 46.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
220.00 | 54.45 | 56.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |