Options Chain for ARM HOLDINGS PLC SPONSORED ADR (ARM) - $101.95 as of 4/26/2024 8:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.70 | 59.25 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 53.65 | 56.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 49.70 | 52.95 | 44.25 | 0.00 | 0.00% | 0 | 26 | 1.59 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 45.40 | 47.80 | 57.15 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 40.90 | 43.25 | 28.40 | 0.00 | 0.00% | 0 | 23 | 1.45 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 36.05 | 38.45 | 27.15 | 0.00 | 0.00% | 0 | 17 | 1.41 | 0.99 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 31.25 | 33.80 | 31.30 | -1.29 | -3.96% | 2 | 76 | 0.93 | 0.97 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 71.00 | 30.25 | 32.90 | 27.30 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.97 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 72.00 | 29.25 | 31.30 | 25.50 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.96 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 73.00 | 28.35 | 30.95 | 25.75 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.96 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 74.00 | 28.15 | 29.85 | 27.35 | % | 1 | 0 | 0.77 | 0.95 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 75.00 | 26.70 | 28.10 | 28.00 | 0.00 | 0.00% | 0 | 64 | 0.89 | 0.94 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 76.00 | 25.90 | 27.50 | % | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.07 | 4/26/2024 3:59:56 PM EST | |||
| 77.00 | 24.90 | 26.30 | % | 0 | 0 | 0.92 | 0.93 | 0.01 | -0.08 | 4/26/2024 3:59:56 PM EST | |||
| 77.50 | 24.35 | 26.65 | 24.50 | +1.05 | +4.48% | 3 | 2 | 0.86 | 0.93 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 78.00 | 24.60 | 25.45 | 22.75 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.92 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 79.00 | 23.55 | 24.85 | 23.30 | +1.40 | +6.40% | 2 | 2 | 0.92 | 0.91 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 22.20 | 23.70 | 20.60 | 0.00 | 0.00% | 0 | 214 | 0.86 | 0.90 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 81.00 | 21.35 | 22.70 | 21.45 | % | 1 | 0 | 0.88 | 0.89 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 82.00 | 21.30 | 21.90 | 17.54 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.88 | 0.01 | -0.11 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 82.50 | 20.85 | 21.45 | 18.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.88 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 83.00 | 19.60 | 21.85 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.87 | 0.01 | -0.12 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 84.00 | 18.80 | 20.10 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.86 | 0.01 | -0.12 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 18.90 | 20.20 | 18.65 | +2.27 | +13.86% | 1 | 47 | 0.84 | 0.85 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 86.00 | 17.20 | 18.65 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.83 | 0.01 | -0.13 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 87.00 | 16.35 | 17.65 | 11.80 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.82 | 0.01 | -0.14 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 87.50 | 15.95 | 18.80 | 15.15 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.81 | 0.01 | -0.14 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 88.00 | 15.55 | 16.90 | 14.05 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.80 | 0.01 | -0.15 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 89.00 | 15.55 | 16.20 | 13.86 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.79 | 0.01 | -0.15 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 15.10 | 15.35 | 14.75 | +2.30 | +18.48% | 71 | 724 | 0.83 | 0.77 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 91.00 | 14.35 | 15.75 | 12.10 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.75 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 92.00 | 13.70 | 13.95 | 12.80 | +1.37 | +11.99% | 1 | 39 | 0.83 | 0.74 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 92.50 | 12.50 | 14.60 | 12.00 | +0.55 | +4.81% | 7 | 53 | 0.83 | 0.73 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 93.00 | 12.10 | 13.40 | 12.15 | +1.55 | +14.63% | 4 | 72 | 0.82 | 0.72 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 93.50 | 11.80 | 14.15 | 12.70 | +1.85 | +17.06% | 1 | 112 | 0.83 | 0.71 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 94.00 | 12.35 | 13.65 | 10.40 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.70 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 11.75 | 12.00 | 11.82 | +2.45 | +26.15% | 59 | 598 | 0.82 | 0.68 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 96.00 | 11.10 | 11.55 | 10.75 | +1.45 | +15.60% | 18 | 58 | 0.82 | 0.66 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 97.00 | 10.55 | 10.80 | 10.69 | +2.12 | +24.74% | 32 | 38 | 0.82 | 0.64 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 97.50 | 10.15 | 10.70 | 9.65 | +0.85 | +9.66% | 1 | 103 | 0.82 | 0.63 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 98.00 | 10.00 | 10.40 | 9.75 | +1.80 | +22.65% | 35 | 261 | 0.82 | 0.62 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 99.00 | 9.50 | 9.80 | 9.50 | +1.95 | +25.83% | 12 | 34 | 0.82 | 0.60 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 8.95 | 9.15 | 8.87 | +1.82 | +25.82% | 180 | 1,165 | 0.82 | 0.58 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 101.00 | 8.40 | 8.65 | 8.52 | +1.75 | +25.85% | 189 | 68 | 0.82 | 0.56 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 102.00 | 7.85 | 8.15 | 7.78 | +1.18 | +17.88% | 42 | 65 | 0.81 | 0.55 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 103.00 | 7.50 | 7.70 | 7.10 | +1.37 | +23.91% | 17 | 52 | 0.81 | 0.53 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 104.00 | 6.90 | 7.25 | 7.00 | +1.00 | +16.67% | 35 | 179 | 0.81 | 0.51 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 6.65 | 6.80 | 6.75 | +1.46 | +27.60% | 183 | 623 | 0.81 | 0.49 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 106.00 | 6.25 | 6.50 | 6.60 | +1.45 | +28.16% | 11 | 122 | 0.81 | 0.47 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 107.00 | 5.70 | 6.15 | 5.30 | +0.75 | +16.49% | 20 | 72 | 0.81 | 0.45 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 108.00 | 5.50 | 5.85 | 5.35 | +1.40 | +35.45% | 21 | 92 | 0.81 | 0.43 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 109.00 | 5.15 | 5.30 | 5.00 | +0.75 | +17.65% | 15 | 24 | 0.81 | 0.41 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 4.85 | 5.00 | 4.90 | +1.30 | +36.12% | 378 | 1,455 | 0.81 | 0.39 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 111.00 | 4.45 | 4.70 | 4.20 | +0.55 | +15.07% | 36 | 67 | 0.81 | 0.37 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 112.00 | 4.25 | 4.35 | 4.10 | +0.85 | +26.16% | 16 | 48 | 0.81 | 0.36 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 113.00 | 3.95 | 4.10 | 3.85 | +0.70 | +22.23% | 19 | 201 | 0.81 | 0.34 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 114.00 | 3.60 | 3.85 | 3.65 | +0.60 | +19.68% | 24 | 88 | 0.81 | 0.32 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 3.45 | 3.60 | 3.40 | +0.80 | +30.77% | 286 | 649 | 0.81 | 0.31 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 2.32 | 2.55 | 2.54 | +0.70 | +38.05% | 637 | 2,982 | 0.81 | 0.23 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 1.73 | 1.79 | 1.77 | +0.46 | +35.12% | 322 | 2,411 | 0.82 | 0.17 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 1.21 | 1.27 | 1.24 | +0.38 | +44.19% | 558 | 2,836 | 0.83 | 0.12 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 135.00 | 0.85 | 0.89 | 0.85 | +0.23 | +37.10% | 95 | 2,371 | 0.83 | 0.09 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 140.00 | 0.60 | 0.64 | 0.62 | +0.19 | +44.19% | 182 | 1,622 | 0.84 | 0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 145.00 | 0.41 | 0.46 | 0.42 | +0.08 | +23.53% | 48 | 1,021 | 0.85 | 0.05 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 0.28 | 0.33 | 0.33 | +0.11 | +50.00% | 316 | 3,643 | 0.86 | 0.04 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 0.19 | 0.23 | 0.20 | -0.01 | -4.77% | 30 | 1,002 | 0.86 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 69 | 3,673 | 0.89 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 0.09 | 0.24 | 0.10 | 0.00 | 0.00% | 4 | 740 | 0.89 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 0.09 | 0.21 | 0.09 | -0.01 | -10.00% | 6 | 998 | 0.93 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 0.04 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 1,661 | 0.92 | 0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 0.05 | 0.28 | 0.08 | -0.12 | -60.00% | 37 | 582 | 1.05 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 0.05 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 741 | 1.12 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 0.01 | 1.53 | 0.04 | 0.00 | 0.00% | 0 | 438 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 439 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 0.03 | 0.08 | 0.08 | +0.04 | +100.00% | 7 | 1,660 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 739 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 600 | 1.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 608 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 112 | 533 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 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 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 50 | 1,006 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.02 | 0.09 | 0.05 | -0.04 | -44.45% | 18 | 235 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.04 | 0.30 | 0.10 | -0.05 | -33.34% | 10 | 597 | 1.06 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.16 | 0.17 | 0.18 | -0.07 | -28.00% | 36 | 478 | 0.96 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.28 | 0.31 | 0.29 | -0.14 | -32.56% | 79 | 1,016 | 0.90 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 71.00 | 0.32 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 12 | 0.90 | -0.03 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 72.00 | 0.35 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.89 | -0.04 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 73.00 | 0.40 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.04 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 74.00 | 0.47 | 0.51 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.05 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.54 | 0.58 | 0.58 | -0.28 | -32.56% | 61 | 8,303 | 0.87 | -0.06 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 76.00 | 0.61 | 0.65 | 1.04 | 0.00 | 0.00% | 0 | 27 | 0.87 | -0.06 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 77.00 | 0.69 | 0.74 | 1.07 | 0.00 | 0.00% | 0 | 110 | 0.86 | -0.07 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 77.50 | 0.72 | 0.78 | 1.14 | 0.00 | 0.00% | 0 | 101 | 0.86 | -0.07 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 78.00 | 0.78 | 0.83 | 1.09 | 0.00 | 0.00% | 0 | 17 | 0.86 | -0.08 | 0.01 | -0.09 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 79.00 | 0.89 | 0.93 | 1.06 | +0.10 | +10.42% | 6 | 83 | 0.86 | -0.09 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.97 | 1.04 | 1.07 | -0.48 | -30.97% | 57 | 1,546 | 0.85 | -0.10 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 81.00 | 1.12 | 1.20 | 1.36 | -0.23 | -14.47% | 2 | 7 | 0.85 | -0.11 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 82.00 | 1.27 | 1.46 | 1.43 | -0.42 | -22.71% | 13 | 11 | 0.85 | -0.12 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 82.50 | 1.23 | 1.41 | 1.44 | -0.35 | -19.56% | 22 | 28 | 0.85 | -0.12 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 83.00 | 1.42 | 1.62 | 1.75 | 0.00 | 0.00% | 0 | 26 | 0.84 | -0.13 | 0.01 | -0.12 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 84.00 | 1.61 | 1.79 | 1.72 | -0.71 | -29.22% | 11 | 72 | 0.84 | -0.14 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 1.76 | 1.98 | 1.89 | -0.59 | -23.79% | 210 | 1,820 | 0.84 | -0.15 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 86.00 | 1.85 | 2.19 | 2.35 | -0.85 | -26.57% | 9 | 17 | 0.84 | -0.17 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 87.00 | 2.13 | 2.41 | 2.48 | -0.57 | -18.69% | 3 | 23 | 0.84 | -0.18 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 87.50 | 2.31 | 2.40 | 2.52 | -0.47 | -15.72% | 5 | 140 | 0.83 | -0.19 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 88.00 | 2.42 | 2.65 | 2.59 | -1.16 | -30.94% | 4 | 42 | 0.83 | -0.20 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 89.00 | 2.67 | 2.77 | 2.97 | -0.73 | -19.73% | 3 | 29 | 0.83 | -0.21 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 2.80 | 3.05 | 3.00 | -1.20 | -28.58% | 97 | 2,404 | 0.83 | -0.23 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 91.00 | 3.20 | 3.50 | 3.75 | -0.85 | -18.48% | 52 | 46 | 0.82 | -0.25 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 92.00 | 3.50 | 3.65 | 4.00 | -0.53 | -11.70% | 33 | 367 | 0.83 | -0.26 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 92.50 | 3.70 | 3.80 | 3.90 | -1.90 | -32.76% | 13 | 54 | 0.83 | -0.27 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 93.00 | 3.85 | 4.15 | 4.05 | -1.10 | -21.36% | 11 | 74 | 0.82 | -0.28 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 93.50 | 4.05 | 4.15 | 4.22 | -2.03 | -32.48% | 11 | 73 | 0.83 | -0.29 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 94.00 | 4.20 | 4.45 | 4.39 | -1.56 | -26.22% | 20 | 227 | 0.82 | -0.30 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 4.55 | 4.70 | 4.85 | -1.35 | -21.78% | 150 | 1,621 | 0.82 | -0.32 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 96.00 | 4.95 | 5.10 | 5.46 | -1.22 | -18.27% | 6 | 107 | 0.82 | -0.34 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 97.00 | 5.40 | 5.70 | 5.45 | -1.73 | -24.10% | 1 | 29 | 0.82 | -0.36 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 97.50 | 5.55 | 5.90 | 5.97 | -1.33 | -18.22% | 7 | 42 | 0.82 | -0.37 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 98.00 | 5.65 | 5.95 | 5.90 | -1.73 | -22.68% | 28 | 98 | 0.82 | -0.38 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 99.00 | 6.25 | 6.55 | 6.79 | -1.38 | -16.90% | 15 | 57 | 0.81 | -0.40 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 6.75 | 7.05 | 6.85 | -1.86 | -21.36% | 161 | 3,338 | 0.81 | -0.42 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 101.00 | 7.20 | 7.40 | 7.98 | -1.12 | -12.31% | 12 | 7 | 0.81 | -0.44 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 102.00 | 7.75 | 8.00 | 10.85 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.45 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 103.00 | 8.25 | 8.45 | 9.00 | -1.29 | -12.54% | 1 | 20 | 0.81 | -0.47 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 104.00 | 8.80 | 9.05 | 10.85 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.49 | 0.02 | -0.20 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 9.35 | 9.75 | 9.79 | -2.00 | -16.97% | 30 | 1,724 | 0.81 | -0.51 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 106.00 | 9.95 | 10.35 | 11.95 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.53 | 0.02 | -0.19 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 107.00 | 10.60 | 10.90 | 11.65 | -0.88 | -7.03% | 1 | 20 | 0.81 | -0.55 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 108.00 | 11.20 | 11.50 | 12.45 | -2.50 | -16.73% | 2 | 17 | 0.81 | -0.57 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 109.00 | 11.85 | 12.10 | % | 0 | 0 | 0.81 | -0.59 | 0.02 | -0.19 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 12.50 | 12.95 | 13.20 | -1.95 | -12.88% | 37 | 2,607 | 0.81 | -0.61 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 111.00 | 13.10 | 13.60 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.63 | 0.02 | -0.18 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 112.00 | 13.80 | 14.25 | 15.95 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.64 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 113.00 | 14.50 | 15.00 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.66 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 114.00 | 15.30 | 15.65 | 14.75 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.68 | 0.02 | -0.17 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 16.10 | 16.50 | 16.50 | -2.65 | -13.84% | 16 | 1,521 | 0.81 | -0.69 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 19.55 | 21.50 | 22.50 | -0.50 | -2.18% | 15 | 2,933 | 0.82 | -0.77 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 24.10 | 24.80 | 25.40 | -2.60 | -9.29% | 143 | 2,037 | 0.79 | -0.83 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 28.70 | 29.80 | 29.59 | -2.26 | -7.10% | 35 | 2,088 | 0.87 | -0.88 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 135.00 | 33.30 | 34.75 | 34.27 | -0.63 | -1.81% | 30 | 486 | 0.92 | -0.91 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 140.00 | 38.05 | 38.75 | 39.24 | -1.76 | -4.30% | 14 | 755 | 0.81 | -0.94 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 145.00 | 41.05 | 44.60 | 47.85 | 0.00 | 0.00% | 0 | 234 | 1.20 | -0.95 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 46.60 | 49.35 | 62.94 | 0.00 | 0.00% | 0 | 21 | 1.12 | -0.96 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 51.60 | 54.50 | 62.65 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.97 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 56.90 | 58.70 | 62.48 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 62.25 | 64.55 | 60.00 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.98 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 67.30 | 68.70 | 71.10 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 71.65 | 73.55 | 49.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 75.50 | 80.00 | 47.80 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 80.95 | 84.10 | 72.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 87.40 | 88.80 | 77.96 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 92.30 | 94.05 | 81.95 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 97.40 | 98.85 | 76.48 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 210.00 | 106.45 | 110.35 | 83.75 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 220.00 | 117.45 | 118.95 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 230.00 | 126.20 | 130.10 | 127.95 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 240.00 | 137.25 | 139.05 | 117.40 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |