Options Chain for ALBEMARLE CORP COM (ALB) - $120.20 as of 5/1/2024 7:53:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 45.80 | 48.50 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 73.00 | 44.60 | 47.65 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 74.00 | 43.40 | 46.70 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 75.00 | 42.65 | 45.65 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 76.00 | 41.45 | 44.70 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 77.00 | 40.45 | 43.70 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 78.00 | 39.45 | 42.70 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 79.00 | 38.75 | 41.70 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 80.00 | 37.35 | 40.45 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 81.00 | 36.45 | 39.65 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 82.00 | 35.50 | 38.50 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 83.00 | 34.45 | 37.65 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 84.00 | 33.45 | 36.70 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 85.00 | 32.55 | 35.70 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 86.00 | 31.40 | 34.70 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 87.00 | 30.40 | 33.65 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 88.00 | 29.45 | 32.55 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 89.00 | 28.65 | 31.70 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 90.00 | 27.40 | 30.60 | 23.48 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 5/1/2024 3:59:50 PM EST |
| 91.00 | 26.50 | 29.70 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 92.00 | 25.65 | 28.70 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 93.00 | 24.45 | 27.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 94.00 | 23.55 | 26.55 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:50 PM EST | |||
| 95.00 | 22.55 | 25.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:50 PM EST | |||
| 96.00 | 21.55 | 24.70 | % | 0 | 0 | 2.92 | 0.99 | 0.00 | -0.07 | 5/1/2024 3:59:50 PM EST | |||
| 97.00 | 20.80 | 23.75 | % | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.09 | 5/1/2024 3:59:50 PM EST | |||
| 98.00 | 19.50 | 22.70 | % | 0 | 0 | 2.72 | 0.99 | 0.00 | -0.11 | 5/1/2024 3:59:50 PM EST | |||
| 99.00 | 18.60 | 21.75 | % | 0 | 0 | 2.64 | 0.98 | 0.00 | -0.13 | 5/1/2024 3:59:50 PM EST | |||
| 100.00 | 17.95 | 20.70 | 19.40 | +3.90 | +25.17% | 2 | 2 | 2.57 | 0.98 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 101.00 | 16.55 | 19.80 | % | 0 | 0 | 2.47 | 0.97 | 0.01 | -0.20 | 5/1/2024 3:59:50 PM EST | |||
| 102.00 | 15.90 | 18.80 | 16.10 | 0.00 | 0.00% | 0 | 7 | 2.37 | 0.96 | 0.01 | -0.24 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 103.00 | 15.20 | 17.30 | 15.12 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.95 | 0.01 | -0.29 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 104.00 | 14.05 | 16.05 | % | 0 | 0 | 2.16 | 0.94 | 0.01 | -0.34 | 5/1/2024 3:59:50 PM EST | |||
| 105.00 | 13.40 | 14.90 | 20.88 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.93 | 0.01 | -0.39 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 106.00 | 12.55 | 14.35 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.91 | 0.02 | -0.45 | 4/22/2024 | 5/1/2024 3:59:50 PM EST |
| 107.00 | 12.00 | 13.35 | 11.49 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.89 | 0.02 | -0.52 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 108.00 | 10.45 | 12.05 | 7.80 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.87 | 0.02 | -0.58 | 4/25/2024 | 5/1/2024 3:59:50 PM EST |
| 109.00 | 9.15 | 11.60 | 12.52 | +5.30 | +73.41% | 1 | 4 | 1.27 | 0.85 | 0.02 | -0.65 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 110.00 | 9.80 | 10.60 | 12.55 | +1.33 | +11.86% | 29 | 86 | 1.31 | 0.82 | 0.03 | -0.72 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 111.00 | 9.05 | 9.55 | 10.03 | 0.00 | 0.00% | 0 | 67 | 1.22 | 0.80 | 0.03 | -0.78 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 112.00 | 8.35 | 8.85 | 9.19 | -2.81 | -23.42% | 2 | 17 | 1.22 | 0.77 | 0.03 | -0.84 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 113.00 | 6.55 | 8.05 | 9.30 | -0.70 | -7.00% | 4 | 40 | 1.24 | 0.73 | 0.03 | -0.90 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 114.00 | 6.95 | 7.40 | 6.40 | -1.60 | -20.00% | 5 | 173 | 1.25 | 0.70 | 0.03 | -0.95 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 115.00 | 6.40 | 6.75 | 6.15 | -1.17 | -15.99% | 33 | 262 | 1.25 | 0.66 | 0.03 | -0.99 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 116.00 | 5.80 | 6.35 | 6.60 | 0.00 | 0.00% | 29 | 169 | 1.24 | 0.63 | 0.04 | -1.02 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 117.00 | 5.15 | 5.60 | 4.60 | -1.87 | -28.91% | 5 | 73 | 1.25 | 0.59 | 0.04 | -1.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 118.00 | 4.70 | 5.05 | 4.86 | -0.19 | -3.77% | 342 | 150 | 1.24 | 0.55 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 119.00 | 4.25 | 4.90 | 4.30 | -0.40 | -8.52% | 696 | 91 | 1.25 | 0.52 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 120.00 | 3.85 | 4.00 | 3.95 | -0.43 | -9.82% | 612 | 360 | 1.24 | 0.48 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 121.00 | 3.40 | 3.60 | 3.45 | -0.24 | -6.51% | 450 | 124 | 1.24 | 0.44 | 0.04 | -1.06 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 122.00 | 2.99 | 3.20 | 3.09 | -0.12 | -3.74% | 513 | 358 | 1.24 | 0.41 | 0.04 | -1.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 123.00 | 2.62 | 2.85 | 2.75 | -0.15 | -5.18% | 136 | 264 | 1.24 | 0.37 | 0.04 | -1.01 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 124.00 | 2.27 | 2.53 | 2.10 | -0.40 | -16.00% | 91 | 126 | 1.25 | 0.34 | 0.03 | -0.98 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 125.00 | 1.98 | 2.23 | 2.04 | -0.05 | -2.40% | 1,364 | 639 | 1.25 | 0.31 | 0.03 | -0.94 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 126.00 | 1.71 | 1.93 | 1.80 | -0.12 | -6.25% | 94 | 178 | 1.24 | 0.28 | 0.03 | -0.89 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 127.00 | 1.48 | 1.72 | 1.49 | -0.08 | -5.10% | 189 | 417 | 1.25 | 0.25 | 0.03 | -0.84 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 128.00 | 1.26 | 1.48 | 1.17 | -0.14 | -10.69% | 126 | 392 | 1.24 | 0.22 | 0.03 | -0.79 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 129.00 | 1.08 | 1.27 | 1.04 | -0.07 | -6.31% | 113 | 148 | 1.24 | 0.20 | 0.03 | -0.74 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 130.00 | 0.89 | 1.10 | 0.96 | +0.08 | +9.10% | 1,579 | 2,051 | 1.24 | 0.17 | 0.02 | -0.68 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 131.00 | 0.79 | 0.96 | 0.88 | +0.08 | +10.00% | 20 | 138 | 1.24 | 0.15 | 0.02 | -0.63 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 132.00 | 0.67 | 0.83 | 0.83 | +0.21 | +33.88% | 84 | 236 | 1.24 | 0.13 | 0.02 | -0.57 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 133.00 | 0.57 | 0.72 | 0.54 | +0.06 | +12.50% | 288 | 270 | 1.25 | 0.12 | 0.02 | -0.52 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 134.00 | 0.49 | 0.61 | 0.47 | +0.10 | +27.03% | 637 | 101 | 1.25 | 0.10 | 0.02 | -0.47 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 135.00 | 0.42 | 0.51 | 0.45 | +0.14 | +45.17% | 296 | 645 | 1.25 | 0.09 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 136.00 | 0.35 | 0.64 | 0.45 | +0.15 | +50.00% | 210 | 136 | 1.26 | 0.08 | 0.01 | -0.37 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 137.00 | 0.31 | 0.41 | 0.33 | +0.08 | +32.00% | 60 | 99 | 1.26 | 0.06 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 138.00 | 0.26 | 0.35 | 0.28 | +0.08 | +40.00% | 3 | 72 | 1.28 | 0.06 | 0.01 | -0.29 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 139.00 | 0.22 | 0.29 | 0.24 | -0.08 | -25.00% | 14 | 152 | 1.28 | 0.05 | 0.01 | -0.26 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 140.00 | 0.17 | 0.28 | 0.23 | +0.09 | +64.29% | 49 | 337 | 1.30 | 0.04 | 0.01 | -0.22 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 141.00 | 0.08 | 1.48 | 0.41 | 0.00 | 0.00% | 0 | 82 | 1.63 | 0.03 | 0.01 | -0.19 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 142.00 | 0.07 | 0.29 | 0.10 | -0.24 | -70.59% | 22 | 37 | 1.30 | 0.03 | 0.01 | -0.17 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 143.00 | 0.06 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 41 | 1.50 | 0.02 | 0.00 | -0.14 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 144.00 | 0.05 | 1.42 | 0.24 | 0.00 | 0.00% | 0 | 21 | 1.72 | 0.02 | 0.00 | -0.12 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 145.00 | 0.04 | 0.18 | 0.03 | -0.04 | -57.15% | 12 | 105 | 1.31 | 0.02 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 146.00 | 0.04 | 0.75 | % | 0 | 0 | 2.32 | 0.01 | 0.00 | -0.09 | 5/1/2024 3:59:50 PM EST | |||
| 147.00 | 0.04 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.01 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 148.00 | 0.03 | 1.31 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.01 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 149.00 | 0.03 | 1.34 | % | 0 | 0 | 1.89 | 0.01 | 0.00 | -0.05 | 5/1/2024 3:59:50 PM EST | |||
| 150.00 | 0.05 | 0.10 | 0.04 | -0.02 | -33.34% | 2 | 180 | 1.45 | 0.01 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 152.50 | 0.02 | 1.32 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 155.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 81 | 175 | 1.50 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 1.29 | 0.04 | 0.00 | 0.00% | 0 | 24 | 3.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:50 PM EST |
| 180.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 29 | 3.82 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:50 PM EST |
| 185.00 | 0.00 | 1.29 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | 0.01 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 74.00 | 0.00 | 1.27 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.57 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:50 PM EST |
| 76.00 | 0.00 | 1.27 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 77.00 | 0.00 | 1.28 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 78.00 | 0.00 | 1.28 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 79.00 | 0.00 | 1.28 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 59 | 2.45 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 81.00 | 0.00 | 1.28 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 82.00 | 0.00 | 1.28 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 83.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.76 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 84.00 | 0.00 | 1.28 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.28 | 0.13 | 0.00 | 0.00% | 0 | 11 | 3.56 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:50 PM EST |
| 86.00 | 0.00 | 1.29 | 0.22 | 0.00 | 0.00% | 0 | 7 | 3.47 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:50 PM EST |
| 87.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 6 | 3.36 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:50 PM EST |
| 88.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 6 | 3.26 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:50 PM EST |
| 89.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 6 | 3.19 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 60 | 3.10 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 91.00 | 0.00 | 1.31 | 0.15 | 0.00 | 0.00% | 0 | 12 | 3.01 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:50 PM EST |
| 92.00 | 0.00 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 16 | 2.91 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:50 PM EST |
| 93.00 | 0.01 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 22 | 2.02 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 94.00 | 0.01 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.94 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 95.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 211 | 1.36 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 96.00 | 0.02 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.85 | -0.01 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 97.00 | 0.02 | 0.25 | 0.06 | +0.04 | +200.00% | 21 | 9 | 1.38 | -0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 98.00 | 0.03 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.75 | -0.01 | 0.00 | -0.11 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 99.00 | 0.04 | 1.32 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.70 | -0.02 | 0.00 | -0.13 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 100.00 | 0.05 | 0.26 | 0.14 | +0.09 | +180.00% | 118 | 437 | 1.31 | -0.02 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 101.00 | 0.06 | 1.34 | 0.07 | 0.00 | 0.00% | 0 | 45 | 1.59 | -0.03 | 0.01 | -0.20 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 102.00 | 0.08 | 1.44 | 0.12 | +0.06 | +100.00% | 9 | 31 | 1.56 | -0.04 | 0.01 | -0.24 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 103.00 | 0.21 | 0.34 | 0.05 | -0.10 | -66.67% | 15 | 42 | 1.22 | -0.05 | 0.01 | -0.29 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 104.00 | 0.28 | 0.39 | 0.27 | +0.14 | +107.70% | 242 | 37 | 1.25 | -0.06 | 0.01 | -0.34 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 105.00 | 0.36 | 0.44 | 0.37 | +0.18 | +94.74% | 263 | 321 | 1.22 | -0.07 | 0.01 | -0.39 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 106.00 | 0.42 | 0.58 | 0.50 | +0.26 | +108.34% | 378 | 143 | 1.20 | -0.09 | 0.02 | -0.45 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 107.00 | 0.52 | 0.67 | 0.59 | +0.26 | +78.79% | 247 | 81 | 1.21 | -0.11 | 0.02 | -0.52 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 108.00 | 0.65 | 0.86 | 0.73 | +0.28 | +62.23% | 344 | 48 | 1.22 | -0.13 | 0.02 | -0.58 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 109.00 | 0.84 | 1.02 | 0.90 | +0.37 | +69.82% | 154 | 140 | 1.23 | -0.15 | 0.02 | -0.65 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 110.00 | 0.99 | 1.18 | 1.10 | +0.44 | +66.67% | 368 | 349 | 1.21 | -0.18 | 0.03 | -0.72 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 111.00 | 1.23 | 1.41 | 1.40 | +0.56 | +66.67% | 274 | 67 | 1.22 | -0.20 | 0.03 | -0.78 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 112.00 | 1.44 | 1.70 | 1.67 | +0.67 | +67.00% | 70 | 258 | 1.23 | -0.23 | 0.03 | -0.84 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 113.00 | 1.71 | 2.00 | 1.94 | +0.64 | +49.24% | 95 | 244 | 1.24 | -0.27 | 0.03 | -0.90 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 114.00 | 2.02 | 2.34 | 2.25 | +0.65 | +40.63% | 105 | 650 | 1.23 | -0.30 | 0.03 | -0.95 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 115.00 | 2.37 | 2.90 | 2.24 | +0.39 | +21.09% | 809 | 560 | 1.22 | -0.34 | 0.03 | -0.99 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 116.00 | 2.79 | 2.99 | 2.97 | +0.67 | +29.13% | 63 | 243 | 1.22 | -0.37 | 0.04 | -1.02 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 117.00 | 3.25 | 3.50 | 3.45 | +0.88 | +34.25% | 66 | 563 | 1.22 | -0.41 | 0.04 | -1.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 118.00 | 3.65 | 4.10 | 3.90 | +0.90 | +30.00% | 357 | 183 | 1.25 | -0.45 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 119.00 | 4.15 | 4.60 | 4.35 | +0.81 | +22.89% | 940 | 129 | 1.24 | -0.48 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 120.00 | 4.80 | 4.95 | 4.90 | +1.22 | +33.16% | 576 | 618 | 1.23 | -0.52 | 0.04 | -1.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 121.00 | 5.30 | 5.55 | 5.45 | +0.90 | +19.78% | 444 | 380 | 1.23 | -0.56 | 0.04 | -1.06 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 122.00 | 5.95 | 6.15 | 6.12 | +1.37 | +28.85% | 399 | 344 | 1.23 | -0.59 | 0.04 | -1.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 123.00 | 6.55 | 6.80 | 6.91 | +1.34 | +24.06% | 19 | 97 | 1.22 | -0.63 | 0.04 | -1.01 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 124.00 | 7.15 | 7.60 | 4.95 | -0.71 | -12.55% | 14 | 93 | 1.23 | -0.66 | 0.03 | -0.98 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 125.00 | 7.90 | 8.35 | 5.67 | -1.12 | -16.50% | 42 | 238 | 1.24 | -0.69 | 0.03 | -0.94 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 126.00 | 8.60 | 9.20 | 6.09 | -1.16 | -16.00% | 1 | 165 | 1.30 | -0.72 | 0.03 | -0.89 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 127.00 | 9.35 | 9.95 | 10.50 | +2.40 | +29.63% | 2 | 84 | 1.28 | -0.75 | 0.03 | -0.84 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 128.00 | 10.15 | 10.65 | 5.83 | 0.00 | 0.00% | 0 | 66 | 1.23 | -0.78 | 0.03 | -0.79 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 129.00 | 10.95 | 11.50 | 6.30 | 0.00 | 0.00% | 0 | 26 | 1.22 | -0.80 | 0.03 | -0.74 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 130.00 | 11.50 | 12.50 | 10.70 | 0.00 | 0.00% | 0 | 58 | 1.17 | -0.83 | 0.02 | -0.68 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 131.00 | 12.45 | 13.70 | 8.25 | 0.00 | 0.00% | 0 | 16 | 1.29 | -0.85 | 0.02 | -0.63 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 132.00 | 12.15 | 14.55 | 12.90 | +3.10 | +31.64% | 1 | 18 | 1.41 | -0.87 | 0.02 | -0.57 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 133.00 | 14.25 | 16.50 | 11.35 | 0.00 | 0.00% | 0 | 12 | 1.53 | -0.88 | 0.02 | -0.52 | 4/11/2024 | 5/1/2024 3:59:50 PM EST |
| 134.00 | 15.15 | 16.30 | 11.10 | 0.00 | 0.00% | 0 | 24 | 1.55 | -0.90 | 0.02 | -0.47 | 4/11/2024 | 5/1/2024 3:59:50 PM EST |
| 135.00 | 15.90 | 17.45 | 13.17 | 0.00 | 0.00% | 0 | 18 | 1.68 | -0.91 | 0.01 | -0.42 | 4/12/2024 | 5/1/2024 3:59:50 PM EST |
| 136.00 | 16.80 | 18.35 | 11.15 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.92 | 0.01 | -0.37 | 4/10/2024 | 5/1/2024 3:59:50 PM EST |
| 137.00 | 17.75 | 19.00 | % | 0 | 0 | 1.70 | -0.94 | 0.01 | -0.33 | 5/1/2024 3:59:50 PM EST | |||
| 138.00 | 18.45 | 20.10 | 11.55 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.94 | 0.01 | -0.29 | 3/28/2024 | 5/1/2024 3:59:50 PM EST |
| 139.00 | 19.30 | 21.45 | 12.25 | 0.00 | 0.00% | 0 | 12 | 1.92 | -0.95 | 0.01 | -0.26 | 4/8/2024 | 5/1/2024 3:59:50 PM EST |
| 140.00 | 20.05 | 22.60 | 20.00 | 0.00 | 0.00% | 0 | 10 | 2.05 | -0.96 | 0.01 | -0.22 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 141.00 | 21.10 | 23.65 | % | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.19 | 5/1/2024 3:59:50 PM EST | |||
| 142.00 | 21.50 | 24.65 | % | 0 | 0 | 2.16 | -0.97 | 0.01 | -0.17 | 5/1/2024 3:59:50 PM EST | |||
| 143.00 | 22.50 | 25.60 | % | 0 | 0 | 2.20 | -0.98 | 0.00 | -0.14 | 5/1/2024 3:59:50 PM EST | |||
| 144.00 | 23.45 | 26.60 | % | 0 | 0 | 2.25 | -0.98 | 0.00 | -0.12 | 5/1/2024 3:59:50 PM EST | |||
| 145.00 | 24.45 | 27.65 | % | 0 | 0 | 2.33 | -0.98 | 0.00 | -0.10 | 5/1/2024 3:59:50 PM EST | |||
| 146.00 | 25.50 | 28.60 | % | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.09 | 5/1/2024 3:59:50 PM EST | |||
| 147.00 | 26.45 | 29.45 | % | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.07 | 5/1/2024 3:59:50 PM EST | |||
| 148.00 | 27.50 | 30.65 | % | 0 | 0 | 2.49 | -0.99 | 0.00 | -0.06 | 5/1/2024 3:59:50 PM EST | |||
| 149.00 | 28.45 | 31.65 | % | 0 | 0 | 2.54 | -0.99 | 0.00 | -0.05 | 5/1/2024 3:59:50 PM EST | |||
| 150.00 | 29.45 | 32.60 | % | 0 | 0 | 2.57 | -0.99 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 152.50 | 32.05 | 35.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 155.00 | 34.45 | 37.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 160.00 | 39.35 | 42.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 165.00 | 44.40 | 47.60 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 170.00 | 49.45 | 52.60 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 175.00 | 54.55 | 57.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 180.00 | 59.40 | 62.50 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 185.00 | 64.45 | 67.40 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST |