Options Chain for ARM HOLDINGS PLC SPONSORED ADR (ARM) - $101.70 as of 5/3/2024 8:25:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.90 | 58.70 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 50.00 | 50.55 | 53.75 | 47.20 | 0.00 | 0.00% | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 55.00 | 45.15 | 48.70 | 47.13 | +2.57 | +5.77% | 7 | 1 | 3.58 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 60.00 | 40.70 | 42.80 | 41.69 | % | 14 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 64.00 | 36.25 | 39.65 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 65.00 | 35.25 | 37.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 66.00 | 34.60 | 36.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 67.00 | 33.70 | 36.55 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 68.00 | 32.40 | 34.55 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 69.00 | 31.70 | 34.75 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 70.00 | 30.95 | 34.15 | 32.42 | 0.00 | 0.00% | 0 | 31 | 2.51 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 5/3/2024 4:00:00 PM EST |
| 71.00 | 30.05 | 32.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 72.00 | 29.00 | 31.05 | 21.85 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.99 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 73.00 | 28.10 | 29.80 | % | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.04 | 5/3/2024 4:00:00 PM EST | |||
| 74.00 | 27.00 | 28.85 | 20.75 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.99 | 0.00 | -0.05 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 26.10 | 28.00 | 24.90 | 0.00 | 0.00% | 0 | 8 | 2.22 | 0.99 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 76.00 | 25.10 | 26.90 | 26.51 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.98 | 0.00 | -0.06 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 77.00 | 24.15 | 26.60 | % | 0 | 0 | 2.08 | 0.98 | 0.00 | -0.07 | 5/3/2024 4:00:00 PM EST | |||
| 78.00 | 23.00 | 26.05 | % | 0 | 0 | 2.02 | 0.97 | 0.00 | -0.08 | 5/3/2024 4:00:00 PM EST | |||
| 79.00 | 22.00 | 24.25 | % | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.09 | 5/3/2024 4:00:00 PM EST | |||
| 80.00 | 20.75 | 23.05 | 19.06 | 0.00 | 0.00% | 0 | 9 | 1.83 | 0.96 | 0.01 | -0.11 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 81.00 | 20.80 | 21.60 | 14.35 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.95 | 0.01 | -0.12 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 82.00 | 19.05 | 21.45 | 17.20 | 0.00 | 0.00% | 0 | 12 | 1.51 | 0.94 | 0.01 | -0.14 | 4/23/2024 | 5/3/2024 4:00:00 PM EST |
| 83.00 | 18.95 | 20.30 | 12.85 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.93 | 0.01 | -0.16 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 84.00 | 18.20 | 19.20 | 14.90 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.92 | 0.01 | -0.17 | 4/23/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 17.35 | 18.05 | 17.95 | +2.90 | +19.27% | 6 | 40 | 1.52 | 0.91 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 86.00 | 16.30 | 17.00 | 12.10 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.89 | 0.01 | -0.21 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 87.00 | 15.55 | 17.90 | 12.73 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.88 | 0.01 | -0.23 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 88.00 | 12.55 | 15.30 | 13.75 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.86 | 0.02 | -0.25 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 89.00 | 13.55 | 14.35 | 14.14 | +3.59 | +34.03% | 2 | 2 | 0.97 | 0.84 | 0.02 | -0.27 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 13.15 | 14.60 | 13.40 | +2.60 | +24.08% | 61 | 291 | 1.19 | 0.82 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 91.00 | 12.00 | 13.15 | 12.68 | +2.73 | +27.44% | 33 | 28 | 1.06 | 0.80 | 0.02 | -0.31 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 92.00 | 11.70 | 12.10 | 12.40 | +3.10 | +33.34% | 4 | 61 | 1.05 | 0.78 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 93.00 | 10.85 | 12.95 | 11.75 | +2.95 | +33.53% | 31 | 43 | 1.22 | 0.76 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 93.50 | 9.55 | 11.55 | 11.19 | +2.84 | +34.02% | 6 | 20 | 1.12 | 0.75 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 94.00 | 9.50 | 10.60 | 10.57 | +2.52 | +31.31% | 9 | 72 | 0.97 | 0.73 | 0.02 | -0.36 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 8.90 | 9.90 | 9.75 | +2.41 | +32.84% | 116 | 499 | 1.06 | 0.71 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 96.00 | 9.00 | 9.30 | 9.10 | +2.10 | +30.00% | 26 | 151 | 1.05 | 0.68 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 97.00 | 8.40 | 8.65 | 8.52 | +2.29 | +36.76% | 114 | 196 | 1.05 | 0.66 | 0.03 | -0.40 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 98.00 | 7.25 | 8.05 | 7.95 | +2.05 | +34.75% | 98 | 233 | 1.06 | 0.63 | 0.03 | -0.41 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 99.00 | 7.15 | 7.50 | 7.28 | +1.80 | +32.85% | 133 | 201 | 1.06 | 0.61 | 0.03 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 6.15 | 6.95 | 6.87 | +1.97 | +40.21% | 524 | 736 | 1.06 | 0.58 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 101.00 | 6.25 | 6.45 | 6.40 | +1.70 | +36.17% | 422 | 226 | 1.06 | 0.55 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 102.00 | 5.20 | 5.95 | 5.76 | +1.51 | +35.53% | 896 | 760 | 1.06 | 0.53 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 103.00 | 5.30 | 5.50 | 5.45 | +1.75 | +47.30% | 715 | 323 | 1.05 | 0.50 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 104.00 | 4.80 | 5.10 | 5.00 | +1.58 | +46.20% | 236 | 297 | 1.06 | 0.47 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 4.50 | 4.70 | 4.60 | +1.47 | +46.97% | 759 | 915 | 1.06 | 0.45 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 106.00 | 4.15 | 4.30 | 4.23 | +1.23 | +41.00% | 269 | 418 | 1.06 | 0.42 | 0.03 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 107.00 | 3.80 | 3.90 | 3.90 | +1.25 | +47.17% | 1,526 | 740 | 1.05 | 0.40 | 0.03 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 108.00 | 3.45 | 3.65 | 3.50 | +1.14 | +48.31% | 164 | 265 | 1.06 | 0.37 | 0.03 | -0.41 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 109.00 | 3.15 | 3.35 | 3.22 | +1.09 | +51.18% | 323 | 182 | 1.06 | 0.35 | 0.02 | -0.40 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 2.90 | 3.00 | 2.95 | +1.05 | +55.27% | 2,158 | 1,484 | 1.06 | 0.33 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 111.00 | 2.64 | 2.77 | 2.64 | +0.81 | +44.27% | 127 | 180 | 1.06 | 0.30 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 112.00 | 2.00 | 2.50 | 2.40 | +0.80 | +50.00% | 219 | 193 | 1.06 | 0.28 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 113.00 | 2.00 | 2.32 | 2.22 | +0.80 | +56.34% | 218 | 124 | 1.07 | 0.26 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 114.00 | 1.59 | 2.12 | 2.05 | +0.76 | +58.92% | 258 | 88 | 1.07 | 0.24 | 0.02 | -0.34 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 1.73 | 1.90 | 1.90 | +0.74 | +63.80% | 697 | 592 | 1.07 | 0.23 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 116.00 | 1.62 | 1.75 | 1.64 | +0.62 | +60.79% | 115 | 77 | 1.07 | 0.21 | 0.02 | -0.31 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 117.00 | 0.97 | 1.57 | 1.48 | +0.52 | +54.17% | 134 | 86 | 1.07 | 0.19 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 118.00 | 1.15 | 1.42 | 1.43 | +0.60 | +72.29% | 630 | 104 | 1.07 | 0.18 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 119.00 | 1.21 | 1.29 | 1.24 | +0.49 | +65.34% | 180 | 114 | 1.08 | 0.16 | 0.02 | -0.27 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 1.00 | 1.17 | 1.13 | +0.49 | +76.57% | 2,613 | 2,897 | 1.08 | 0.15 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 121.00 | 0.98 | 1.06 | 1.02 | +0.44 | +75.87% | 119 | 83 | 1.08 | 0.14 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 122.00 | 0.89 | 0.97 | 0.92 | +0.37 | +67.28% | 114 | 321 | 1.08 | 0.13 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 123.00 | 0.80 | 0.85 | 0.81 | +0.28 | +52.83% | 30 | 175 | 1.08 | 0.12 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 124.00 | 0.74 | 0.78 | 0.76 | +0.28 | +58.34% | 25 | 73 | 1.09 | 0.11 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 0.60 | 0.71 | 0.68 | +0.28 | +70.00% | 710 | 401 | 1.09 | 0.10 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 126.00 | 0.58 | 0.64 | 0.60 | +0.20 | +50.00% | 25 | 270 | 1.09 | 0.09 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 127.00 | 0.52 | 0.58 | 0.51 | +0.19 | +59.38% | 32 | 330 | 1.09 | 0.08 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 128.00 | 0.46 | 0.52 | 0.50 | +0.21 | +72.42% | 97 | 181 | 1.09 | 0.07 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 129.00 | 0.42 | 0.47 | 0.45 | +0.16 | +55.18% | 11 | 36 | 1.10 | 0.06 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 0.38 | 0.44 | 0.39 | +0.18 | +85.72% | 303 | 593 | 1.11 | 0.06 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 131.00 | 0.34 | 0.39 | 0.30 | +0.04 | +15.39% | 59 | 93 | 1.11 | 0.05 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 132.00 | 0.30 | 0.35 | 0.25 | +0.02 | +8.70% | 62 | 314 | 1.11 | 0.05 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 133.00 | 0.25 | 0.32 | 0.30 | +0.07 | +30.44% | 25 | 55 | 1.10 | 0.04 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 134.00 | 0.24 | 0.29 | 0.21 | -0.10 | -32.26% | 2 | 178 | 1.11 | 0.04 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 0.22 | 0.26 | 0.27 | +0.11 | +68.75% | 144 | 231 | 1.11 | 0.03 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 136.00 | 0.18 | 0.27 | 0.22 | -0.05 | -18.52% | 66 | 109 | 1.13 | 0.03 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 137.00 | 0.20 | 0.23 | 0.17 | +0.03 | +21.43% | 3 | 98 | 1.14 | 0.03 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 138.00 | 0.15 | 0.21 | 0.18 | +0.05 | +38.47% | 8 | 86 | 1.13 | 0.02 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 139.00 | 0.14 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 263 | 1.14 | 0.02 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 140.00 | 0.16 | 0.17 | 0.16 | +0.06 | +60.00% | 184 | 611 | 1.16 | 0.02 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 141.00 | 0.00 | 0.18 | 0.16 | % | 29 | 0 | 1.16 | 0.02 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 145.00 | 0.10 | 0.14 | 0.12 | +0.04 | +50.00% | 227 | 306 | 1.20 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 150.00 | 0.08 | 0.10 | 0.10 | +0.03 | +42.86% | 261 | 2,548 | 1.25 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.24 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 160.00 | 0.02 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 111 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 165.00 | 0.01 | 0.30 | 0.01 | -0.01 | -50.00% | 1 | 165 | 1.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 150 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 175.00 | 0.02 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 27 | 55 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 35 | 2.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 129 | 1.79 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 11 | 400 | 1.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 89 | 457 | 1.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 64.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.72 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 65.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 7 | 220 | 1.39 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 66.00 | 0.01 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 67.00 | 0.01 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 68.00 | 0.02 | 0.20 | 0.01 | -0.33 | -97.06% | 2 | 68 | 1.33 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 69.00 | 0.02 | 0.56 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 70.00 | 0.04 | 0.09 | 0.06 | -0.05 | -45.46% | 22 | 837 | 1.21 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 71.00 | 0.06 | 0.09 | 0.10 | -0.08 | -44.45% | 1 | 53 | 1.20 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 72.00 | 0.06 | 0.11 | 0.07 | -0.12 | -63.16% | 3 | 38 | 1.17 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 73.00 | 0.08 | 0.12 | 0.10 | -0.39 | -79.60% | 1 | 12 | 1.16 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 74.00 | 0.10 | 0.14 | 0.12 | -0.20 | -62.50% | 72 | 39 | 1.16 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 0.12 | 0.15 | 0.13 | -0.14 | -51.86% | 131 | 543 | 1.13 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 76.00 | 0.12 | 0.18 | 0.15 | -0.16 | -51.62% | 31 | 104 | 1.11 | -0.02 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 77.00 | 0.15 | 0.20 | 0.16 | -0.20 | -55.56% | 107 | 94 | 1.10 | -0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 78.00 | 0.19 | 0.24 | 0.23 | -0.18 | -43.91% | 146 | 47 | 1.10 | -0.03 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 79.00 | 0.22 | 0.30 | 0.25 | -0.22 | -46.81% | 30 | 113 | 1.09 | -0.03 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 80.00 | 0.28 | 0.35 | 0.32 | -0.26 | -44.83% | 1,373 | 1,467 | 1.09 | -0.04 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 81.00 | 0.33 | 0.41 | 0.36 | -0.30 | -45.46% | 77 | 77 | 1.08 | -0.05 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 82.00 | 0.38 | 0.48 | 0.43 | -0.45 | -51.14% | 23 | 72 | 1.08 | -0.06 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 83.00 | 0.48 | 0.56 | 0.53 | -0.38 | -41.76% | 168 | 50 | 1.07 | -0.07 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 84.00 | 0.56 | 0.66 | 0.61 | -0.44 | -41.91% | 37 | 45 | 1.06 | -0.08 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 0.66 | 0.75 | 0.73 | -0.47 | -39.17% | 194 | 646 | 1.06 | -0.09 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 86.00 | 0.79 | 0.89 | 0.83 | -0.57 | -40.72% | 25 | 23 | 1.06 | -0.11 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 87.00 | 0.93 | 1.01 | 0.97 | -0.61 | -38.61% | 67 | 109 | 1.05 | -0.12 | 0.01 | -0.23 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 88.00 | 1.11 | 1.20 | 1.16 | -0.72 | -38.30% | 102 | 105 | 1.06 | -0.14 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 89.00 | 1.28 | 1.37 | 1.31 | -0.82 | -38.50% | 92 | 230 | 1.05 | -0.16 | 0.02 | -0.27 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 1.48 | 1.57 | 1.61 | -0.74 | -31.49% | 1,231 | 1,060 | 1.05 | -0.18 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 91.00 | 1.69 | 1.81 | 1.75 | -0.89 | -33.72% | 41 | 125 | 1.05 | -0.20 | 0.02 | -0.31 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 92.00 | 1.96 | 2.06 | 2.00 | -1.12 | -35.90% | 135 | 174 | 1.05 | -0.22 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 93.00 | 2.23 | 2.34 | 2.30 | -1.10 | -32.36% | 102 | 121 | 1.05 | -0.24 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 93.50 | 2.38 | 2.50 | 2.37 | -1.13 | -32.29% | 63 | 353 | 1.05 | -0.25 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 94.00 | 2.53 | 2.64 | 2.60 | -1.15 | -30.67% | 132 | 116 | 1.05 | -0.27 | 0.02 | -0.36 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 2.85 | 2.99 | 2.92 | -1.19 | -28.96% | 582 | 937 | 1.05 | -0.29 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 96.00 | 3.20 | 3.35 | 3.32 | -1.38 | -29.37% | 116 | 183 | 1.05 | -0.32 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 97.00 | 3.60 | 3.75 | 3.69 | -1.43 | -27.93% | 145 | 141 | 1.05 | -0.34 | 0.03 | -0.40 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 98.00 | 4.00 | 4.15 | 4.05 | -1.59 | -28.20% | 183 | 327 | 1.05 | -0.37 | 0.03 | -0.41 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 99.00 | 4.45 | 4.65 | 4.50 | -1.64 | -26.71% | 398 | 320 | 1.06 | -0.39 | 0.03 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 4.90 | 5.10 | 5.00 | -1.65 | -24.82% | 523 | 626 | 1.06 | -0.42 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 101.00 | 5.40 | 5.60 | 5.50 | -1.70 | -23.62% | 162 | 40 | 1.06 | -0.45 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 102.00 | 5.55 | 6.10 | 6.10 | -1.65 | -21.29% | 525 | 265 | 1.06 | -0.47 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 103.00 | 6.45 | 6.70 | 6.65 | -1.40 | -17.40% | 194 | 30 | 1.06 | -0.50 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 104.00 | 7.05 | 7.25 | 7.05 | -1.64 | -18.88% | 342 | 45 | 1.06 | -0.53 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 7.30 | 7.85 | 7.90 | -1.80 | -18.56% | 134 | 457 | 1.06 | -0.55 | 0.03 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 106.00 | 8.25 | 8.50 | 7.85 | -2.75 | -25.95% | 11 | 48 | 1.06 | -0.58 | 0.03 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 107.00 | 8.90 | 9.15 | 9.05 | -2.00 | -18.10% | 10 | 24 | 1.06 | -0.60 | 0.03 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 108.00 | 9.55 | 9.85 | 9.12 | -2.76 | -23.24% | 4 | 28 | 1.06 | -0.63 | 0.03 | -0.41 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 109.00 | 10.25 | 10.55 | 9.95 | -3.05 | -23.47% | 5 | 32 | 1.06 | -0.65 | 0.02 | -0.40 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 10.95 | 11.35 | 11.10 | -2.60 | -18.98% | 21 | 457 | 1.06 | -0.67 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 111.00 | 11.70 | 12.05 | 10.95 | -1.75 | -13.78% | 4 | 53 | 1.07 | -0.70 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 112.00 | 11.50 | 14.00 | 12.56 | -4.44 | -26.12% | 6 | 86 | 1.19 | -0.72 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 113.00 | 13.15 | 13.75 | 14.90 | 0.00 | 0.00% | 0 | 60 | 1.08 | -0.74 | 0.02 | -0.35 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 114.00 | 13.80 | 14.80 | 13.88 | -4.92 | -26.17% | 1 | 51 | 1.09 | -0.76 | 0.02 | -0.34 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 14.50 | 15.50 | 14.93 | -2.72 | -15.42% | 10 | 243 | 1.06 | -0.77 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 116.00 | 15.60 | 16.30 | 15.50 | -3.47 | -18.30% | 1 | 72 | 1.10 | -0.79 | 0.02 | -0.31 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 117.00 | 15.85 | 17.70 | 18.80 | 0.00 | 0.00% | 0 | 100 | 1.09 | -0.81 | 0.02 | -0.30 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 118.00 | 16.90 | 19.90 | 17.20 | -2.00 | -10.42% | 2 | 60 | 1.28 | -0.82 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 119.00 | 17.90 | 21.00 | 22.58 | 0.00 | 0.00% | 0 | 108 | 1.44 | -0.84 | 0.02 | -0.27 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 19.00 | 19.85 | 17.00 | -4.90 | -22.38% | 1 | 111 | 1.33 | -0.85 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 121.00 | 19.55 | 20.80 | 18.65 | 0.00 | 0.00% | 0 | 34 | 1.08 | -0.86 | 0.01 | -0.24 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 122.00 | 20.40 | 21.60 | 23.36 | 0.00 | 0.00% | 0 | 43 | 1.26 | -0.87 | 0.01 | -0.22 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 123.00 | 19.85 | 23.15 | 20.80 | 0.00 | 0.00% | 0 | 35 | 1.37 | -0.88 | 0.01 | -0.21 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 124.00 | 20.50 | 24.20 | 26.65 | 0.00 | 0.00% | 0 | 44 | 1.46 | -0.89 | 0.01 | -0.19 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 22.55 | 25.35 | 23.66 | -3.22 | -11.98% | 5 | 107 | 1.22 | -0.90 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 126.00 | 23.70 | 25.20 | 23.65 | -2.62 | -9.98% | 1 | 46 | 0.58 | -0.91 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 127.00 | 23.45 | 27.10 | 25.09 | -0.91 | -3.50% | 1 | 57 | 1.45 | -0.92 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 128.00 | 25.20 | 27.15 | 30.52 | 0.00 | 0.00% | 0 | 36 | 1.42 | -0.93 | 0.01 | -0.15 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 129.00 | 27.20 | 29.15 | 29.50 | 0.00 | 0.00% | 0 | 24 | 1.62 | -0.94 | 0.01 | -0.13 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 26.55 | 29.95 | 26.35 | -7.65 | -22.50% | 1 | 83 | 1.55 | -0.94 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 131.00 | 28.50 | 30.65 | 29.45 | +1.38 | +4.92% | 1 | 7 | 1.55 | -0.95 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 132.00 | 29.85 | 31.60 | 29.05 | +2.05 | +7.60% | 1 | 18 | 1.92 | -0.95 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 133.00 | 29.60 | 32.60 | 32.25 | 0.00 | 0.00% | 0 | 10 | 1.92 | -0.96 | 0.01 | -0.10 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 134.00 | 30.60 | 33.80 | 40.30 | 0.00 | 0.00% | 0 | 18 | 1.88 | -0.96 | 0.01 | -0.09 | 4/19/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 32.60 | 35.50 | 33.34 | -0.47 | -1.39% | 1 | 31 | 1.95 | -0.97 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 136.00 | 33.60 | 35.70 | 27.57 | 0.00 | 0.00% | 0 | 8 | 1.99 | -0.97 | 0.00 | -0.07 | 4/17/2024 | 5/3/2024 4:00:00 PM EST |
| 137.00 | 34.50 | 36.70 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.97 | 0.00 | -0.07 | 4/12/2024 | 5/3/2024 4:00:00 PM EST |
| 138.00 | 34.50 | 37.70 | 19.40 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.98 | 0.00 | -0.06 | 4/16/2024 | 5/3/2024 4:00:00 PM EST |
| 139.00 | 35.95 | 39.45 | 18.90 | 0.00 | 0.00% | 0 | 4 | 2.07 | -0.98 | 0.00 | -0.05 | 4/3/2024 | 5/3/2024 4:00:00 PM EST |
| 140.00 | 36.50 | 39.75 | 28.85 | 0.00 | 0.00% | 0 | 6 | 1.99 | -0.98 | 0.00 | -0.05 | 4/17/2024 | 5/3/2024 4:00:00 PM EST |
| 141.00 | 37.75 | 40.70 | % | 0 | 0 | 2.13 | -0.98 | 0.00 | -0.04 | 5/3/2024 4:00:00 PM EST | |||
| 145.00 | 42.50 | 45.35 | 47.50 | 0.00 | 0.00% | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.03 | 4/24/2024 | 5/3/2024 4:00:00 PM EST |
| 150.00 | 47.50 | 49.70 | 59.70 | 0.00 | 0.00% | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 155.00 | 52.15 | 54.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 160.00 | 57.25 | 60.35 | 54.90 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:00 PM EST |
| 165.00 | 62.20 | 64.70 | 75.00 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 4:00:00 PM EST |
| 170.00 | 67.20 | 70.35 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 175.00 | 71.65 | 74.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 180.00 | 77.05 | 80.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 185.00 | 82.15 | 85.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 190.00 | 87.20 | 89.60 | 88.45 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 4:00:00 PM EST |