Options Chain for ARM HOLDINGS PLC SPONSORED ADR (ARM) - $95.29 as of 5/2/2024 3:30:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.05 | 55.50 | 54.75 | % | 1 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:45 PM EST | |
| 50.00 | 46.75 | 50.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:45 PM EST | |||
| 55.00 | 41.80 | 44.65 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:45 PM EST | |||
| 60.00 | 36.50 | 40.40 | 41.45 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 65.00 | 32.00 | 35.20 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 5/2/2024 3:59:45 PM EST | |||
| 70.00 | 27.15 | 30.25 | 28.50 | 0.00 | 0.00% | 0 | 26 | 1.36 | 0.97 | 0.00 | -0.04 | 4/23/2024 | 5/2/2024 3:59:45 PM EST |
| 71.00 | 26.05 | 29.30 | % | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.05 | 5/2/2024 3:59:45 PM EST | |||
| 72.00 | 25.60 | 27.70 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.05 | 5/2/2024 3:59:45 PM EST | |||
| 73.00 | 25.20 | 26.55 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.06 | 5/2/2024 3:59:45 PM EST | |||
| 74.00 | 24.30 | 26.05 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.06 | 5/2/2024 3:59:45 PM EST | |||
| 75.00 | 22.85 | 25.15 | 23.00 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.94 | 0.01 | -0.07 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 76.00 | 22.10 | 25.15 | % | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.07 | 5/2/2024 3:59:45 PM EST | |||
| 77.00 | 21.00 | 24.10 | % | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.08 | 5/2/2024 3:59:45 PM EST | |||
| 78.00 | 20.05 | 23.50 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.91 | 0.01 | -0.08 | 4/23/2024 | 5/2/2024 3:59:45 PM EST |
| 79.00 | 19.10 | 21.60 | % | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.09 | 5/2/2024 3:59:45 PM EST | |||
| 80.00 | 19.25 | 20.90 | 19.84 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.88 | 0.01 | -0.10 | 4/19/2024 | 5/2/2024 3:59:45 PM EST |
| 81.00 | 18.20 | 20.65 | % | 0 | 0 | 0.87 | 0.87 | 0.01 | -0.10 | 5/2/2024 3:59:45 PM EST | |||
| 82.00 | 17.15 | 19.05 | % | 0 | 0 | 0.75 | 0.86 | 0.01 | -0.11 | 5/2/2024 3:59:45 PM EST | |||
| 83.00 | 16.70 | 18.30 | % | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.12 | 5/2/2024 3:59:45 PM EST | |||
| 84.00 | 15.40 | 16.60 | % | 0 | 0 | 0.77 | 0.83 | 0.01 | -0.12 | 5/2/2024 3:59:45 PM EST | |||
| 85.00 | 15.15 | 16.65 | 19.36 | 0.00 | 0.00% | 0 | 104 | 0.72 | 0.81 | 0.01 | -0.13 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 86.00 | 13.75 | 15.45 | % | 0 | 0 | 0.80 | 0.79 | 0.02 | -0.13 | 5/2/2024 3:59:45 PM EST | |||
| 87.00 | 13.00 | 15.15 | % | 0 | 0 | 0.76 | 0.78 | 0.02 | -0.14 | 5/2/2024 3:59:45 PM EST | |||
| 88.00 | 12.55 | 14.60 | % | 0 | 0 | 0.70 | 0.76 | 0.02 | -0.14 | 5/2/2024 3:59:45 PM EST | |||
| 89.00 | 11.60 | 13.85 | 16.25 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.74 | 0.02 | -0.15 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 90.00 | 11.40 | 14.10 | 11.90 | +0.90 | +8.19% | 17 | 152 | 0.76 | 0.72 | 0.02 | -0.15 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 91.00 | 10.35 | 11.55 | 11.66 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.70 | 0.02 | -0.16 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 92.00 | 10.05 | 11.55 | 10.70 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.68 | 0.02 | -0.16 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 93.00 | 9.85 | 10.30 | 13.35 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.66 | 0.02 | -0.16 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 94.00 | 8.70 | 9.75 | 9.15 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.64 | 0.02 | -0.17 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 95.00 | 8.75 | 9.15 | 9.25 | +0.15 | +1.65% | 2 | 219 | 0.76 | 0.62 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 96.00 | 7.55 | 8.65 | 8.76 | -0.84 | -8.75% | 1 | 13 | 0.76 | 0.59 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 97.00 | 6.00 | 8.20 | 8.05 | -0.60 | -6.94% | 1 | 18 | 0.76 | 0.57 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 98.00 | 6.40 | 7.65 | 9.40 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.55 | 0.02 | -0.17 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 99.00 | 6.20 | 7.30 | 7.00 | -0.10 | -1.41% | 1 | 96 | 0.77 | 0.53 | 0.02 | -0.18 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 100.00 | 5.45 | 6.70 | 6.75 | +0.80 | +13.45% | 5 | 413 | 0.76 | 0.51 | 0.02 | -0.18 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 101.00 | 5.90 | 6.30 | 6.35 | +0.38 | +6.37% | 1 | 54 | 0.76 | 0.49 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 102.00 | 5.50 | 5.90 | 5.81 | -0.26 | -4.29% | 23 | 49 | 0.76 | 0.47 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 103.00 | 5.20 | 6.30 | 5.10 | -3.70 | -42.05% | 4 | 7 | 0.75 | 0.45 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 104.00 | 4.25 | 5.15 | 6.00 | +0.70 | +13.21% | 1 | 2 | 0.76 | 0.43 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 105.00 | 4.50 | 4.80 | 4.65 | -0.76 | -14.05% | 8 | 353 | 0.75 | 0.41 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 106.00 | 4.20 | 4.50 | 4.51 | +0.55 | +13.89% | 2 | 12 | 0.76 | 0.39 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 107.00 | 3.85 | 4.20 | 4.05 | -2.27 | -35.92% | 21 | 29 | 0.76 | 0.37 | 0.02 | -0.16 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 108.00 | 3.50 | 3.95 | 3.71 | -2.58 | -41.02% | 1 | 10 | 0.76 | 0.35 | 0.02 | -0.16 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 109.00 | 3.15 | 4.10 | 3.55 | -2.53 | -41.62% | 1 | 2 | 0.79 | 0.33 | 0.02 | -0.16 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 110.00 | 3.05 | 4.00 | 3.50 | +0.37 | +11.83% | 49 | 236 | 0.75 | 0.31 | 0.02 | -0.15 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 111.00 | 2.75 | 3.20 | 5.33 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.30 | 0.02 | -0.15 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 112.00 | 1.39 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.28 | 0.02 | -0.15 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 113.00 | 1.15 | 4.45 | 2.59 | -1.34 | -34.10% | 2 | 11 | 0.76 | 0.27 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 114.00 | 2.16 | 2.63 | 2.64 | -0.56 | -17.50% | 2 | 23 | 0.76 | 0.25 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 115.00 | 2.14 | 2.41 | 2.01 | -0.64 | -24.16% | 6 | 79 | 0.77 | 0.24 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 116.00 | 1.22 | 3.90 | 2.52 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.22 | 0.02 | -0.13 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 117.00 | 1.69 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.21 | 0.02 | -0.12 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 118.00 | 1.14 | 1.98 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.20 | 0.01 | -0.12 | 4/24/2024 | 5/2/2024 3:59:45 PM EST |
| 119.00 | 1.39 | 1.75 | 1.64 | -1.71 | -51.05% | 14 | 5 | 0.76 | 0.18 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 120.00 | 1.45 | 1.62 | 1.55 | 0.00 | 0.00% | 18 | 111 | 0.76 | 0.17 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 121.00 | 1.17 | 1.83 | 1.42 | -0.49 | -25.66% | 2 | 5 | 0.76 | 0.16 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 122.00 | 0.25 | 1.38 | 2.50 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.15 | 0.01 | -0.10 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 123.00 | 0.99 | 1.85 | 1.14 | -1.58 | -58.09% | 128 | 132 | 0.77 | 0.14 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 124.00 | 0.95 | 1.20 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.13 | 0.01 | -0.09 | 4/23/2024 | 5/2/2024 3:59:45 PM EST |
| 125.00 | 0.59 | 1.55 | 1.02 | -0.28 | -21.54% | 17 | 87 | 0.81 | 0.12 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 126.00 | 0.73 | 1.14 | 1.23 | -0.22 | -15.18% | 79 | 132 | 0.78 | 0.12 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 127.00 | 0.25 | 1.13 | 0.90 | -0.16 | -15.10% | 1 | 47 | 0.77 | 0.11 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 128.00 | 0.60 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 44 | 0.81 | 0.10 | 0.01 | -0.08 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 129.00 | 0.13 | 1.75 | 0.81 | -0.30 | -27.03% | 2 | 385 | 0.90 | 0.09 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 130.00 | 0.51 | 0.78 | 0.80 | 0.00 | 0.00% | 5 | 240 | 0.78 | 0.09 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 131.00 | 0.41 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.08 | 0.01 | -0.06 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 132.00 | 0.17 | 0.77 | 0.65 | -0.20 | -23.53% | 3 | 18 | 0.79 | 0.08 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 133.00 | 0.12 | 0.62 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.07 | 0.01 | -0.06 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 134.00 | 0.08 | 0.73 | 0.50 | -0.53 | -51.46% | 2 | 14 | 0.78 | 0.07 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 135.00 | 0.24 | 0.52 | 0.49 | -0.03 | -5.77% | 4 | 91 | 0.78 | 0.06 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 136.00 | 0.05 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.06 | 0.01 | -0.05 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 137.00 | 0.06 | 0.44 | 1.07 | 0.00 | 0.00% | 0 | 34 | 0.79 | 0.05 | 0.01 | -0.05 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 138.00 | 0.33 | 0.48 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.05 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 139.00 | 0.31 | 0.45 | 0.43 | -0.11 | -20.37% | 1 | 3 | 0.80 | 0.04 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 140.00 | 0.29 | 0.45 | 0.35 | -0.15 | -30.00% | 3 | 268 | 0.81 | 0.04 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 145.00 | 0.10 | 0.94 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.03 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 150.00 | 0.10 | 0.52 | 0.47 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.02 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 155.00 | 0.07 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 160.00 | 0.01 | 1.38 | 0.25 | 0.00 | 0.00% | 0 | 117 | 1.02 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 165.00 | 0.01 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 1.38 | 0.84 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 3:59:45 PM EST |
| 175.00 | 0.00 | 1.61 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 3:59:45 PM EST |
| 180.00 | 0.00 | 1.54 | 0.75 | 0.00 | 0.00% | 0 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 185.00 | 0.00 | 1.34 | 0.83 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:45 PM EST |
| 190.00 | 0.00 | 1.83 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 3:59:45 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 | 1.51 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:45 PM EST | |||
| 55.00 | 0.01 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 60.00 | 0.02 | 1.39 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:45 PM EST | |||
| 65.00 | 0.05 | 0.58 | 0.21 | 0.00 | 0.00% | 0 | 36 | 0.92 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 70.00 | 0.13 | 0.43 | 0.28 | -0.16 | -36.37% | 12 | 48 | 0.80 | -0.03 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 71.00 | 0.16 | 0.69 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.04 | 0.00 | -0.05 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 72.00 | 0.38 | 0.81 | 0.52 | 0.00 | 0.00% | 0 | 60 | 0.87 | -0.04 | 0.00 | -0.05 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 73.00 | 0.43 | 0.52 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.05 | 0.01 | -0.06 | 4/24/2024 | 5/2/2024 3:59:45 PM EST |
| 74.00 | 0.51 | 0.79 | % | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.06 | 5/2/2024 3:59:45 PM EST | |||
| 75.00 | 0.57 | 0.67 | 0.73 | -0.06 | -7.60% | 2 | 145 | 0.80 | -0.06 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 76.00 | 0.09 | 1.17 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.07 | 0.01 | -0.07 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 77.00 | 0.77 | 0.87 | 0.88 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.08 | 0.01 | -0.08 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 78.00 | 0.88 | 1.57 | 1.18 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.09 | 0.01 | -0.08 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 79.00 | 1.00 | 1.23 | 1.08 | -0.11 | -9.25% | 1 | 2 | 0.79 | -0.10 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 80.00 | 1.11 | 1.76 | 1.16 | -0.38 | -24.68% | 3 | 234 | 0.84 | -0.12 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 81.00 | 1.29 | 2.90 | 1.69 | 0.00 | 0.00% | 0 | 73 | 0.93 | -0.13 | 0.01 | -0.10 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 82.00 | 1.46 | 1.77 | 2.02 | 0.00 | 0.00% | 0 | 60 | 0.78 | -0.14 | 0.01 | -0.11 | 4/24/2024 | 5/2/2024 3:59:45 PM EST |
| 83.00 | 0.26 | 2.12 | 1.68 | -0.02 | -1.18% | 6 | 4 | 0.81 | -0.16 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 84.00 | 1.85 | 2.27 | 1.86 | -0.20 | -9.71% | 4 | 104 | 0.80 | -0.17 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 85.00 | 2.11 | 2.33 | 2.20 | -0.06 | -2.66% | 4 | 99 | 0.78 | -0.19 | 0.01 | -0.13 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 86.00 | 1.74 | 2.68 | 2.53 | -0.30 | -10.61% | 7 | 4 | 0.77 | -0.21 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 87.00 | 2.62 | 2.82 | 3.55 | 0.00 | 0.00% | 0 | 75 | 0.78 | -0.22 | 0.02 | -0.14 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 88.00 | 2.76 | 3.35 | 3.15 | -0.61 | -16.23% | 4 | 17 | 0.77 | -0.24 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 89.00 | 2.86 | 3.40 | 3.25 | -0.95 | -22.62% | 25 | 25 | 0.78 | -0.26 | 0.02 | -0.15 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 90.00 | 2.90 | 4.60 | 3.72 | -0.78 | -17.34% | 15 | 183 | 0.76 | -0.28 | 0.02 | -0.15 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 91.00 | 3.85 | 5.80 | 4.09 | +0.56 | +15.87% | 487 | 13 | 0.77 | -0.30 | 0.02 | -0.16 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 92.00 | 3.30 | 6.05 | 4.25 | -0.55 | -11.46% | 8 | 22 | 0.77 | -0.32 | 0.02 | -0.16 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 93.00 | 3.75 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.34 | 0.02 | -0.16 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 94.00 | 5.10 | 6.15 | 5.10 | -1.51 | -22.85% | 1 | 12 | 0.77 | -0.36 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 95.00 | 5.55 | 5.90 | 5.55 | -1.85 | -25.00% | 4 | 42 | 0.77 | -0.38 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 96.00 | 5.10 | 7.10 | 6.28 | -2.72 | -30.23% | 3 | 7 | 0.77 | -0.41 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 97.00 | 6.50 | 7.60 | 6.63 | 0.00 | 0.00% | 0 | 64 | 0.74 | -0.43 | 0.02 | -0.17 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 98.00 | 5.90 | 9.05 | 7.45 | -1.34 | -15.25% | 29 | 69 | 0.77 | -0.45 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 99.00 | 7.50 | 9.40 | 7.35 | +0.10 | +1.38% | 5 | 32 | 0.76 | -0.47 | 0.02 | -0.18 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 100.00 | 7.15 | 8.90 | 8.07 | -1.01 | -11.13% | 4 | 122 | 0.77 | -0.49 | 0.02 | -0.18 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 101.00 | 7.85 | 9.95 | 9.05 | +0.30 | +3.43% | 1 | 20 | 0.78 | -0.51 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 102.00 | 8.30 | 9.95 | 10.00 | +1.56 | +18.49% | 10 | 18 | 0.77 | -0.53 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 103.00 | 7.90 | 11.25 | 9.38 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.55 | 0.02 | -0.17 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 104.00 | 10.45 | 11.60 | 16.00 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.57 | 0.02 | -0.17 | 4/22/2024 | 5/2/2024 3:59:45 PM EST |
| 105.00 | 11.20 | 13.10 | 11.19 | -1.06 | -8.66% | 37 | 113 | 0.77 | -0.59 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 106.00 | 11.80 | 12.95 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.61 | 0.02 | -0.17 | 4/23/2024 | 5/2/2024 3:59:45 PM EST |
| 107.00 | 12.55 | 13.80 | 10.77 | 0.00 | 0.00% | 0 | 52 | 0.78 | -0.63 | 0.02 | -0.16 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 108.00 | 13.20 | 14.10 | 13.19 | -1.55 | -10.52% | 10 | 13 | 0.81 | -0.65 | 0.02 | -0.16 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 109.00 | 13.90 | 15.00 | % | 0 | 0 | 0.81 | -0.67 | 0.02 | -0.16 | 5/2/2024 3:59:45 PM EST | |||
| 110.00 | 14.65 | 15.75 | 13.68 | 0.00 | 0.00% | 0 | 208 | 0.77 | -0.69 | 0.02 | -0.15 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 111.00 | 15.05 | 17.85 | 16.72 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.70 | 0.02 | -0.15 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 112.00 | 16.25 | 17.60 | 22.38 | 0.00 | 0.00% | 0 | 40 | 0.78 | -0.72 | 0.02 | -0.15 | 4/22/2024 | 5/2/2024 3:59:45 PM EST |
| 113.00 | 15.15 | 19.00 | 14.86 | 0.00 | 0.00% | 0 | 35 | 0.76 | -0.73 | 0.02 | -0.14 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 114.00 | 17.75 | 19.35 | 18.89 | 0.00 | 0.00% | 0 | 28 | 0.78 | -0.75 | 0.02 | -0.14 | 4/25/2024 | 5/2/2024 3:59:45 PM EST |
| 115.00 | 17.05 | 19.95 | 19.08 | -0.82 | -4.13% | 2 | 134 | 0.64 | -0.76 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 116.00 | 18.00 | 21.70 | 18.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.78 | 0.02 | -0.13 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 117.00 | 20.25 | 21.60 | 18.64 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.79 | 0.02 | -0.12 | 4/24/2024 | 5/2/2024 3:59:45 PM EST |
| 118.00 | 20.45 | 22.65 | 22.38 | +2.65 | +13.44% | 2 | 14 | 0.88 | -0.80 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 119.00 | 20.10 | 24.15 | 30.01 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.82 | 0.01 | -0.12 | 4/22/2024 | 5/2/2024 3:59:45 PM EST |
| 120.00 | 22.00 | 24.40 | 23.79 | 0.00 | 0.00% | 0 | 78 | 0.68 | -0.83 | 0.01 | -0.11 | 4/25/2024 | 5/2/2024 3:59:45 PM EST |
| 121.00 | 23.45 | 26.05 | 20.76 | 0.00 | 0.00% | 0 | 17 | 0.70 | -0.84 | 0.01 | -0.11 | 4/24/2024 | 5/2/2024 3:59:45 PM EST |
| 122.00 | 24.45 | 26.90 | 23.40 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.85 | 0.01 | -0.10 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 123.00 | 25.20 | 26.35 | 24.65 | -1.68 | -6.39% | 39 | 58 | 0.78 | -0.86 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 124.00 | 26.10 | 28.00 | 27.40 | 0.00 | 0.00% | 0 | 22 | 0.96 | -0.87 | 0.01 | -0.09 | 4/24/2024 | 5/2/2024 3:59:45 PM EST |
| 125.00 | 26.90 | 28.55 | 27.50 | +0.75 | +2.81% | 7 | 29 | 0.77 | -0.88 | 0.01 | -0.09 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 126.00 | 27.30 | 29.75 | 27.40 | +1.23 | +4.70% | 67 | 84 | 0.76 | -0.88 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 127.00 | 28.45 | 30.80 | 19.50 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.89 | 0.01 | -0.08 | 4/17/2024 | 5/2/2024 3:59:45 PM EST |
| 128.00 | 29.45 | 31.80 | 30.35 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.90 | 0.01 | -0.08 | 4/25/2024 | 5/2/2024 3:59:45 PM EST |
| 129.00 | 29.70 | 32.10 | 26.28 | 0.00 | 0.00% | 0 | 19 | 1.12 | -0.91 | 0.01 | -0.07 | 4/18/2024 | 5/2/2024 3:59:45 PM EST |
| 130.00 | 30.10 | 33.55 | 29.60 | 0.00 | 0.00% | 0 | 71 | 1.14 | -0.91 | 0.01 | -0.07 | 4/29/2024 | 5/2/2024 3:59:45 PM EST |
| 131.00 | 31.25 | 34.80 | 23.48 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.92 | 0.01 | -0.06 | 4/17/2024 | 5/2/2024 3:59:45 PM EST |
| 132.00 | 32.90 | 35.60 | 26.39 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.92 | 0.01 | -0.06 | 4/17/2024 | 5/2/2024 3:59:45 PM EST |
| 133.00 | 33.10 | 36.40 | 16.90 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.93 | 0.01 | -0.06 | 4/5/2024 | 5/2/2024 3:59:45 PM EST |
| 134.00 | 34.80 | 37.75 | 18.35 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.93 | 0.01 | -0.05 | 4/15/2024 | 5/2/2024 3:59:45 PM EST |
| 135.00 | 35.70 | 38.55 | 33.58 | 0.00 | 0.00% | 0 | 76 | 1.08 | -0.94 | 0.01 | -0.05 | 4/18/2024 | 5/2/2024 3:59:45 PM EST |
| 136.00 | 36.80 | 39.25 | 43.15 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.94 | 0.01 | -0.05 | 4/22/2024 | 5/2/2024 3:59:45 PM EST |
| 137.00 | 37.70 | 40.80 | % | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.05 | 5/2/2024 3:59:45 PM EST | |||
| 138.00 | 38.10 | 41.15 | 29.29 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.95 | 0.01 | -0.04 | 4/17/2024 | 5/2/2024 3:59:45 PM EST |
| 139.00 | 39.00 | 42.85 | 38.83 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.96 | 0.00 | -0.04 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 140.00 | 40.55 | 43.75 | 39.88 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.96 | 0.00 | -0.04 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 145.00 | 45.30 | 48.50 | 20.00 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.97 | 0.00 | -0.03 | 4/9/2024 | 5/2/2024 3:59:45 PM EST |
| 150.00 | 50.05 | 53.80 | % | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.02 | 5/2/2024 3:59:45 PM EST | |||
| 155.00 | 55.40 | 58.40 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:45 PM EST | |||
| 160.00 | 60.25 | 63.45 | 60.90 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 165.00 | 64.90 | 68.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 5/2/2024 3:59:45 PM EST | |||
| 170.00 | 69.90 | 73.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 175.00 | 75.10 | 78.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 180.00 | 80.05 | 83.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 185.00 | 84.95 | 88.80 | 81.30 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 3:59:45 PM EST |
| 190.00 | 89.80 | 93.80 | 60.38 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/2/2024 3:59:45 PM EST |