Options Chain for ARM HOLDINGS PLC SPONSORED ADR (ARM) - $101.95 as of 4/29/2024 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.50 | 59.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 50.00 | 51.50 | 54.05 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 55.00 | 46.75 | 49.55 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 60.00 | 41.60 | 44.20 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 65.00 | 36.80 | 39.80 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 70.00 | 32.05 | 35.20 | 21.01 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.96 | 0.00 | -0.05 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 71.00 | 31.40 | 34.20 | % | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.05 | 4/29/2024 1:59:02 PM EST | |||
| 72.00 | 30.50 | 33.40 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.05 | 4/29/2024 1:59:02 PM EST | |||
| 73.00 | 29.75 | 31.45 | 23.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.94 | 0.00 | -0.06 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 74.00 | 29.10 | 30.75 | % | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.06 | 4/29/2024 1:59:02 PM EST | |||
| 75.00 | 27.35 | 29.90 | 16.88 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.93 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 76.00 | 27.25 | 28.40 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.07 | 4/29/2024 1:59:02 PM EST | |||
| 77.00 | 25.85 | 28.45 | % | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.07 | 4/29/2024 1:59:02 PM EST | |||
| 78.00 | 25.05 | 26.30 | % | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.08 | 4/29/2024 1:59:02 PM EST | |||
| 79.00 | 24.70 | 26.20 | % | 0 | 0 | 0.80 | 0.89 | 0.01 | -0.08 | 4/29/2024 1:59:02 PM EST | |||
| 80.00 | 23.45 | 24.70 | 19.72 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.88 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 81.00 | 22.65 | 23.75 | % | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.09 | 4/29/2024 1:59:02 PM EST | |||
| 82.00 | 21.90 | 22.90 | % | 0 | 0 | 0.78 | 0.86 | 0.01 | -0.09 | 4/29/2024 1:59:02 PM EST | |||
| 83.00 | 20.45 | 23.50 | % | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.09 | 4/29/2024 1:59:02 PM EST | |||
| 84.00 | 19.85 | 21.35 | 18.10 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.84 | 0.01 | -0.10 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 85.00 | 19.10 | 21.95 | 14.04 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.83 | 0.01 | -0.10 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 86.00 | 19.00 | 19.60 | % | 0 | 0 | 0.84 | 0.82 | 0.01 | -0.11 | 4/29/2024 1:59:02 PM EST | |||
| 87.00 | 18.35 | 20.10 | % | 0 | 0 | 0.80 | 0.80 | 0.01 | -0.11 | 4/29/2024 1:59:02 PM EST | |||
| 88.00 | 17.60 | 18.05 | % | 0 | 0 | 0.80 | 0.79 | 0.01 | -0.11 | 4/29/2024 1:59:02 PM EST | |||
| 89.00 | 15.85 | 17.40 | % | 0 | 0 | 0.77 | 0.78 | 0.01 | -0.12 | 4/29/2024 1:59:02 PM EST | |||
| 90.00 | 15.90 | 17.70 | 15.45 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.76 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 91.00 | 15.55 | 15.85 | 13.02 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.75 | 0.01 | -0.12 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 92.00 | 14.40 | 15.95 | 13.30 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.73 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 93.00 | 13.95 | 15.20 | 10.70 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.71 | 0.01 | -0.13 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 94.00 | 13.60 | 14.05 | 13.15 | +3.55 | +36.98% | 1 | 29 | 0.76 | 0.70 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 95.00 | 13.00 | 13.55 | 10.80 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.68 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 96.00 | 12.30 | 12.80 | 11.80 | +1.15 | +10.80% | 1 | 18 | 0.75 | 0.67 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 97.00 | 11.20 | 12.50 | 10.70 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.65 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 98.00 | 10.35 | 11.80 | 10.50 | -0.15 | -1.41% | 1 | 36 | 0.76 | 0.63 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 99.00 | 10.50 | 11.60 | 11.00 | +0.80 | +7.85% | 18 | 76 | 0.78 | 0.61 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 100.00 | 10.15 | 10.50 | 10.35 | +0.25 | +2.48% | 28 | 173 | 0.75 | 0.60 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 101.00 | 9.65 | 10.20 | 9.65 | +0.40 | +4.33% | 4 | 9 | 0.75 | 0.58 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 102.00 | 8.75 | 9.50 | 9.45 | +0.60 | +6.78% | 3 | 38 | 0.74 | 0.56 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 103.00 | 8.70 | 9.35 | 9.17 | +0.67 | +7.89% | 6 | 15 | 0.74 | 0.54 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 104.00 | 8.30 | 8.60 | 8.50 | +0.35 | +4.30% | 3 | 15 | 0.74 | 0.53 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 105.00 | 7.50 | 8.75 | 8.35 | +0.75 | +9.87% | 14 | 50 | 0.71 | 0.51 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 106.00 | 7.50 | 7.75 | 7.25 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.49 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 107.00 | 7.00 | 7.40 | 5.44 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.48 | 0.02 | -0.15 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 108.00 | 6.60 | 6.95 | 7.07 | +0.97 | +15.91% | 3 | 43 | 0.74 | 0.46 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 109.00 | 6.25 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.44 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 110.00 | 6.05 | 6.25 | 6.15 | +0.60 | +10.82% | 4 | 166 | 0.74 | 0.43 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 111.00 | 5.75 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 509 | 0.74 | 0.41 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 112.00 | 5.40 | 5.65 | 4.50 | 0.00 | 0.00% | 0 | 320 | 0.74 | 0.39 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 113.00 | 5.15 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.38 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 114.00 | 4.85 | 6.20 | 3.05 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.36 | 0.02 | -0.14 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 115.00 | 4.55 | 4.75 | 5.00 | +0.58 | +13.13% | 11 | 223 | 0.74 | 0.35 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 116.00 | 4.30 | 4.50 | 4.40 | +0.65 | +17.34% | 1 | 17 | 0.74 | 0.34 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 117.00 | 4.05 | 4.85 | 3.45 | -0.44 | -11.32% | 1 | 43 | 0.74 | 0.32 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 118.00 | 3.85 | 4.05 | 3.74 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.31 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 119.00 | 3.60 | 3.80 | 3.55 | +0.65 | +22.42% | 3 | 10 | 0.74 | 0.30 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 120.00 | 3.40 | 3.65 | 3.60 | +0.10 | +2.86% | 20 | 157 | 0.74 | 0.28 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 121.00 | 3.20 | 3.45 | 2.77 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.27 | 0.01 | -0.12 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 122.00 | 3.00 | 3.25 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.26 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 123.00 | 2.80 | 3.05 | 2.70 | 0.00 | 0.00% | 0 | 70 | 0.75 | 0.25 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 124.00 | 2.69 | 4.00 | 2.85 | +0.20 | +7.55% | 1 | 73 | 0.75 | 0.24 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 125.00 | 2.53 | 2.85 | 2.52 | +0.10 | +4.14% | 19 | 115 | 0.75 | 0.23 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 126.00 | 2.39 | 2.83 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.22 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 127.00 | 2.23 | 2.72 | 1.50 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.21 | 0.01 | -0.10 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 128.00 | 2.14 | 2.34 | 2.20 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.20 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 129.00 | 1.98 | 2.20 | 1.48 | 0.00 | 0.00% | 0 | 37 | 0.75 | 0.19 | 0.01 | -0.10 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 130.00 | 1.87 | 2.26 | 1.69 | -0.21 | -11.06% | 3 | 152 | 0.75 | 0.18 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 131.00 | 1.75 | 2.66 | 1.86 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.17 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 132.00 | 1.68 | 2.08 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.16 | 0.01 | -0.09 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 133.00 | 1.57 | 2.73 | 2.87 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.15 | 0.01 | -0.09 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 134.00 | 1.50 | 1.68 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.15 | 0.01 | -0.08 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 135.00 | 1.40 | 2.34 | 1.50 | +0.03 | +2.05% | 2 | 7 | 0.77 | 0.14 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 136.00 | 1.30 | 1.74 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.13 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 137.00 | 1.21 | 1.44 | 1.29 | +0.07 | +5.74% | 30 | 3 | 0.76 | 0.13 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 138.00 | 1.14 | 2.58 | 1.24 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.12 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 139.00 | 1.07 | 1.69 | 1.15 | +0.04 | +3.61% | 4 | 3 | 0.76 | 0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 140.00 | 1.00 | 1.20 | 1.05 | +0.04 | +3.96% | 25 | 40 | 0.76 | 0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 145.00 | 0.74 | 0.89 | 0.76 | -0.04 | -5.00% | 12 | 12 | 0.77 | 0.08 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 150.00 | 0.55 | 0.89 | 0.63 | +0.02 | +3.28% | 13 | 31 | 0.78 | 0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 155.00 | 0.27 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.05 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 160.00 | 0.10 | 1.50 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.04 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 1:59:02 PM EST |
| 165.00 | 0.01 | 1.50 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.03 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 170.00 | 0.01 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.02 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 180.00 | 0.00 | 1.47 | 0.17 | 0.00 | 0.00% | 0 | 28 | 1.26 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 185.00 | 0.00 | 1.44 | % | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 190.00 | 0.01 | 1.39 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:02 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 | 1.36 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 1.39 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 60.00 | 0.02 | 1.40 | 0.81 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 65.00 | 0.09 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 70.00 | 0.36 | 0.60 | 0.60 | +0.01 | +1.70% | 2 | 444 | 0.82 | -0.04 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 71.00 | 0.46 | 1.07 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.05 | 0.00 | -0.05 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 72.00 | 0.57 | 0.86 | 0.65 | % | 40 | 0 | 0.80 | -0.05 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST | |
| 73.00 | 0.32 | 0.74 | % | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.06 | 4/29/2024 1:59:02 PM EST | |||
| 74.00 | 0.66 | 1.27 | % | 0 | 0 | 0.86 | -0.07 | 0.01 | -0.06 | 4/29/2024 1:59:02 PM EST | |||
| 75.00 | 0.78 | 1.09 | 0.83 | -0.22 | -20.96% | 1 | 137 | 0.79 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 76.00 | 0.71 | 1.61 | 0.80 | -0.80 | -50.00% | 1 | 0 | 0.69 | -0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 77.00 | 1.03 | 1.12 | 1.20 | +0.01 | +0.84% | 3 | 17 | 0.78 | -0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 78.00 | 0.90 | 2.14 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 79.00 | 1.17 | 3.00 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.11 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 80.00 | 1.39 | 1.52 | 1.50 | -0.27 | -15.26% | 5 | 201 | 0.78 | -0.12 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 81.00 | 1.52 | 2.04 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.12 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 82.00 | 1.75 | 2.12 | 2.02 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.14 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 83.00 | 1.83 | 2.14 | 2.22 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.15 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 84.00 | 2.02 | 2.52 | 2.24 | -0.51 | -18.55% | 5 | 5 | 0.77 | -0.16 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 85.00 | 2.32 | 2.57 | 2.33 | -0.22 | -8.63% | 5 | 77 | 0.75 | -0.17 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 86.00 | 2.21 | 2.71 | 3.02 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.18 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 87.00 | 2.71 | 2.98 | 3.35 | +0.05 | +1.52% | 1 | 9 | 0.75 | -0.20 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 88.00 | 2.49 | 3.25 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.76 | -0.21 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 89.00 | 3.35 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.22 | 0.01 | -0.12 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 90.00 | 3.65 | 3.85 | 3.73 | -0.39 | -9.47% | 2 | 83 | 0.76 | -0.24 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 91.00 | 3.95 | 4.30 | 4.52 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.25 | 0.01 | -0.12 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 92.00 | 4.25 | 5.70 | 4.96 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.27 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 93.00 | 4.65 | 5.15 | 5.00 | 0.00 | 0.00% | 0 | 47 | 0.75 | -0.29 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 94.00 | 5.00 | 6.35 | 6.40 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.30 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 95.00 | 5.40 | 6.05 | 5.38 | -0.59 | -9.89% | 6 | 34 | 0.75 | -0.32 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 96.00 | 5.80 | 6.00 | 6.32 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.33 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 97.00 | 6.20 | 6.40 | 6.88 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.35 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 98.00 | 6.60 | 6.85 | 6.91 | -0.79 | -10.26% | 2 | 12 | 0.75 | -0.37 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 99.00 | 7.15 | 7.35 | 8.50 | +0.83 | +10.83% | 1 | 7 | 0.75 | -0.39 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 100.00 | 7.60 | 7.90 | 7.60 | -0.67 | -8.11% | 14 | 101 | 0.75 | -0.40 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 101.00 | 8.05 | 10.10 | 8.35 | -0.29 | -3.36% | 3 | 7 | 0.74 | -0.42 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 102.00 | 8.60 | 8.85 | 8.83 | -0.22 | -2.44% | 1 | 89 | 0.75 | -0.44 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 103.00 | 9.10 | 9.75 | 10.85 | -0.72 | -6.23% | 1 | 83 | 0.74 | -0.46 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 104.00 | 9.65 | 10.45 | 11.70 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.47 | 0.02 | -0.15 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 105.00 | 10.20 | 10.50 | 10.00 | -1.15 | -10.32% | 3 | 157 | 0.74 | -0.49 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 106.00 | 10.40 | 11.75 | 11.28 | -1.62 | -12.56% | 2 | 9 | 0.75 | -0.51 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 107.00 | 11.45 | 12.60 | 23.74 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.52 | 0.02 | -0.15 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 108.00 | 12.00 | 12.50 | 24.56 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.54 | 0.02 | -0.15 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 109.00 | 12.55 | 14.20 | 13.20 | +1.28 | +10.74% | 2 | 4 | 0.74 | -0.56 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 110.00 | 13.35 | 13.90 | 13.20 | -0.90 | -6.39% | 60 | 104 | 0.74 | -0.57 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 111.00 | 13.95 | 15.25 | 15.00 | 0.00 | 0.00% | 0 | 50 | 0.67 | -0.59 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 112.00 | 14.70 | 15.85 | 18.08 | 0.00 | 0.00% | 0 | 76 | 0.72 | -0.61 | 0.02 | -0.14 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 113.00 | 15.35 | 16.05 | 16.65 | +0.08 | +0.49% | 1 | 7 | 0.74 | -0.62 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 114.00 | 15.85 | 17.20 | 29.87 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.64 | 0.02 | -0.14 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 115.00 | 16.85 | 17.25 | 16.90 | -0.65 | -3.71% | 51 | 120 | 0.73 | -0.65 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 116.00 | 17.55 | 18.20 | 28.45 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.66 | 0.02 | -0.13 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 117.00 | 18.30 | 18.80 | 21.15 | 0.00 | 0.00% | 0 | 52 | 0.71 | -0.68 | 0.02 | -0.13 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 118.00 | 19.05 | 19.85 | 32.09 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.69 | 0.02 | -0.13 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 119.00 | 19.80 | 20.45 | 23.70 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.70 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 120.00 | 20.40 | 22.30 | 21.80 | 0.00 | 0.00% | 0 | 29 | 0.72 | -0.72 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 121.00 | 21.45 | 22.70 | 20.07 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.73 | 0.01 | -0.12 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 122.00 | 22.25 | 22.75 | 20.75 | 0.00 | 0.00% | 0 | 69 | 0.76 | -0.74 | 0.01 | -0.12 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 123.00 | 22.75 | 23.60 | 31.51 | 0.00 | 0.00% | 0 | 71 | 0.74 | -0.75 | 0.01 | -0.12 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 124.00 | 23.90 | 24.40 | 25.02 | 0.00 | 0.00% | 0 | 71 | 0.72 | -0.76 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 125.00 | 24.75 | 25.95 | 20.26 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.77 | 0.01 | -0.11 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 126.00 | 24.95 | 27.35 | 37.47 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.78 | 0.01 | -0.11 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 127.00 | 26.45 | 27.45 | 30.00 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.79 | 0.01 | -0.10 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 128.00 | 27.35 | 28.40 | 28.26 | -4.10 | -12.67% | 5 | 11 | 0.70 | -0.80 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 129.00 | 27.95 | 29.05 | 27.14 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.81 | 0.01 | -0.10 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 130.00 | 28.65 | 31.20 | 32.78 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.82 | 0.01 | -0.10 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 131.00 | 29.30 | 31.00 | 40.03 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.83 | 0.01 | -0.09 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 132.00 | 30.65 | 32.45 | 33.75 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.84 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 133.00 | 31.35 | 32.95 | % | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.09 | 4/29/2024 1:59:02 PM EST | |||
| 134.00 | 32.40 | 33.55 | 29.97 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.85 | 0.01 | -0.08 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 135.00 | 33.45 | 35.00 | 17.69 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.86 | 0.01 | -0.08 | 4/12/2024 | 4/29/2024 1:59:02 PM EST |
| 136.00 | 34.30 | 35.10 | % | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.08 | 4/29/2024 1:59:02 PM EST | |||
| 137.00 | 35.45 | 36.85 | 38.77 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.87 | 0.01 | -0.08 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 138.00 | 36.35 | 37.30 | 27.12 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.88 | 0.01 | -0.07 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 139.00 | 37.30 | 39.45 | % | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.07 | 4/29/2024 1:59:02 PM EST | |||
| 140.00 | 38.20 | 39.20 | 48.29 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.89 | 0.01 | -0.07 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 145.00 | 42.90 | 43.90 | 52.61 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.92 | 0.01 | -0.06 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 150.00 | 47.40 | 49.15 | % | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.05 | 4/29/2024 1:59:02 PM EST | |||
| 155.00 | 51.10 | 54.05 | % | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 160.00 | 56.05 | 58.75 | 64.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 165.00 | 60.70 | 63.70 | 64.10 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.97 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 170.00 | 66.00 | 69.20 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 175.00 | 71.65 | 73.85 | 75.46 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 180.00 | 76.00 | 79.35 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 185.00 | 81.20 | 84.45 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 190.00 | 86.25 | 89.00 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST |