Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $259.10 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 82.00 | 88.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 172.50 | 79.50 | 86.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 175.00 | 77.30 | 83.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 177.50 | 74.50 | 81.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 180.00 | 72.00 | 79.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 182.50 | 69.60 | 76.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 185.00 | 67.10 | 73.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 187.50 | 64.60 | 71.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 190.00 | 62.10 | 69.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 192.50 | 59.60 | 66.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 195.00 | 57.20 | 64.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 197.50 | 54.60 | 61.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 200.00 | 52.10 | 59.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 202.50 | 49.60 | 56.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 205.00 | 47.10 | 54.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 207.50 | 44.60 | 51.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 210.00 | 41.40 | 48.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 212.50 | 39.60 | 46.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 215.00 | 37.80 | 44.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 217.50 | 34.00 | 41.60 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 4/26/2024 3:59:55 PM EST | |||
| 220.00 | 32.40 | 39.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.08 | 4/26/2024 3:59:55 PM EST | |||
| 222.50 | 29.70 | 36.50 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.10 | 4/26/2024 3:59:55 PM EST | |||
| 225.00 | 27.80 | 33.70 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 227.50 | 25.00 | 31.60 | 31.30 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.14 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 230.00 | 22.70 | 29.20 | 29.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.95 | 0.01 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 232.50 | 21.50 | 26.80 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.94 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 235.00 | 19.20 | 24.40 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.92 | 0.01 | -0.22 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 237.50 | 17.20 | 22.00 | 19.60 | -3.60 | -15.52% | 3 | 1 | 0.80 | 0.89 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 240.00 | 14.50 | 17.10 | 17.57 | -3.83 | -17.90% | 2 | 1 | 0.53 | 0.86 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 242.50 | 13.20 | 17.70 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.82 | 0.02 | -0.31 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 245.00 | 8.50 | 12.40 | 13.00 | -4.80 | -26.97% | 8 | 1 | 0.37 | 0.78 | 0.02 | -0.34 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 247.50 | 6.50 | 10.70 | 9.90 | -7.70 | -43.75% | 8 | 2 | 0.38 | 0.73 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 250.00 | 7.80 | 8.70 | 8.00 | -7.10 | -47.02% | 76 | 6 | 0.37 | 0.66 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 252.50 | 6.50 | 7.10 | 6.70 | -7.00 | -51.10% | 18 | 10 | 0.37 | 0.60 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 255.00 | 5.20 | 5.70 | 5.60 | -8.60 | -60.57% | 48 | 46 | 0.37 | 0.52 | 0.03 | -0.42 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 257.50 | 4.20 | 4.60 | 4.92 | -6.63 | -57.41% | 47 | 21 | 0.38 | 0.45 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 260.00 | 3.30 | 3.60 | 3.50 | -8.30 | -70.34% | 63 | 86 | 0.38 | 0.38 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 262.50 | 2.45 | 2.90 | 2.55 | -7.15 | -73.72% | 6 | 14 | 0.39 | 0.31 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 265.00 | 1.85 | 2.15 | 2.20 | -7.33 | -76.92% | 67 | 17 | 0.38 | 0.26 | 0.02 | -0.34 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 267.50 | 1.35 | 1.70 | 1.85 | -7.10 | -79.33% | 49 | 41 | 0.39 | 0.21 | 0.02 | -0.31 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 270.00 | 1.05 | 1.40 | 1.10 | -7.30 | -86.91% | 338 | 64 | 0.40 | 0.17 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 272.50 | 0.75 | 1.10 | 1.01 | -5.83 | -85.24% | 4 | 3 | 0.40 | 0.14 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 275.00 | 0.50 | 0.85 | 0.69 | -5.67 | -89.16% | 21 | 12 | 0.41 | 0.11 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 277.50 | 0.40 | 0.70 | 4.50 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.09 | 0.01 | -0.19 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 280.00 | 0.30 | 0.55 | 0.61 | -4.26 | -87.48% | 43 | 42 | 0.43 | 0.07 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 282.50 | 0.20 | 0.45 | 0.45 | -3.80 | -89.42% | 5 | 25 | 0.44 | 0.06 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 285.00 | 0.15 | 0.40 | 0.31 | -3.44 | -91.74% | 3 | 18 | 0.45 | 0.05 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 287.50 | 0.10 | 0.40 | 0.38 | -3.00 | -88.76% | 1 | 2 | 0.48 | 0.04 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 290.00 | 0.10 | 0.35 | 0.43 | -2.67 | -86.13% | 4 | 16 | 0.48 | 0.03 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 292.50 | 0.05 | 0.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.02 | 0.00 | -0.07 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 295.00 | 0.05 | 0.30 | 0.18 | -2.30 | -92.75% | 24 | 30 | 0.51 | 0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 297.50 | 0.05 | 1.35 | 1.34 | -0.21 | -13.55% | 1 | 6 | 0.51 | 0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 300.00 | 0.10 | 0.25 | 0.30 | -5.50 | -94.83% | 17 | 24 | 0.56 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 302.50 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 305.00 | 0.05 | 0.20 | 0.05 | -0.95 | -95.00% | 1 | 13 | 0.58 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 307.50 | 0.00 | 1.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.65 | 0.05 | -1.20 | -96.00% | 13 | 7 | 0.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 312.50 | 0.00 | 0.20 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 315.00 | 0.00 | 0.20 | 1.07 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 317.50 | 0.00 | 1.60 | 0.05 | -0.45 | -90.00% | 1 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 320.00 | 0.00 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 322.50 | 0.00 | 1.60 | 0.10 | % | 14 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 325.00 | 0.00 | 1.60 | 0.05 | -0.85 | -94.45% | 4 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 327.50 | 0.00 | 1.60 | 0.05 | % | 4 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 330.00 | 0.00 | 1.60 | 0.79 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 332.50 | 0.00 | 1.60 | 0.05 | % | 12 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 335.00 | 0.00 | 1.60 | 0.05 | -0.61 | -92.43% | 2 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 337.50 | 0.00 | 0.15 | 0.05 | % | 2 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 340.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 342.50 | 0.00 | 0.20 | 0.05 | % | 6 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 345.00 | 0.00 | 0.15 | 0.05 | % | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 347.50 | 0.00 | 1.55 | 0.05 | % | 3 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 350.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 352.50 | 0.00 | 3.90 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 355.00 | 0.00 | 1.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 360.00 | 0.00 | 3.90 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 365.00 | 0.00 | 1.55 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.55 | 0.05 | % | 4 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 375.00 | 0.00 | 0.10 | 0.05 | % | 22 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 380.00 | 0.00 | 2.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 385.00 | 0.00 | 0.05 | 0.10 | % | 277 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 390.00 | 0.00 | 0.05 | 0.10 | % | 230 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 395.00 | 0.00 | 2.15 | 0.05 | % | 8 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 400.00 | 0.00 | 3.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 405.00 | 0.00 | 2.60 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 410.00 | 0.00 | 1.90 | 0.05 | % | 10 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 415.00 | 0.00 | 0.05 | 0.05 | % | 104 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 420.00 | 0.00 | 0.05 | 0.05 | % | 87 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 425.00 | 0.00 | 1.80 | 0.05 | % | 27 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 430.00 | 0.00 | 3.10 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 440.00 | 0.00 | 3.10 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.60 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.60 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.60 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 480.00 | 0.00 | 2.60 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 490.00 | 0.00 | 3.90 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 500.00 | 0.00 | 2.60 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 510.00 | 0.00 | 3.10 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 520.00 | 0.00 | 3.20 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 530.00 | 0.00 | 2.65 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 540.00 | 0.00 | 2.20 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 550.00 | 0.00 | 2.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 560.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 421 | 1 | 1.15 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 172.50 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 177.50 | 0.00 | 0.05 | 0.05 | % | 30 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 180.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 182.50 | 0.00 | 1.60 | 0.05 | % | 1 | 0 | 1.67 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 185.00 | 0.00 | 3.90 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | -0.04 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 187.50 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 192.50 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.05 | -0.40 | -88.89% | 1 | 2 | 0.95 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 197.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.25 | -0.65 | -72.23% | 5 | 4 | 0.87 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 202.50 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 205.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 207.50 | 0.00 | 1.60 | 0.10 | -0.50 | -83.34% | 3 | 6 | 0.72 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 210.00 | 0.05 | 0.15 | 0.15 | -0.80 | -84.22% | 5 | 66 | 0.64 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 212.50 | 0.05 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 215.00 | 0.05 | 0.30 | 0.40 | -0.70 | -63.64% | 2 | 23 | 0.61 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 217.50 | 0.05 | 0.25 | 0.10 | -1.20 | -92.31% | 108 | 16 | 0.55 | -0.01 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 220.00 | 0.05 | 0.15 | 0.30 | -1.35 | -81.82% | 12 | 35 | 0.50 | -0.01 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 222.50 | 0.05 | 0.20 | 0.50 | % | 1 | 0 | 0.48 | -0.02 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 225.00 | 0.10 | 0.25 | 0.25 | -5.85 | -95.91% | 28 | 12 | 0.48 | -0.02 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 227.50 | 0.10 | 0.30 | 0.25 | -2.00 | -88.89% | 9 | 2 | 0.45 | -0.03 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 230.00 | 0.15 | 0.40 | 0.45 | -2.40 | -84.22% | 47 | 23 | 0.44 | -0.05 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 232.50 | 0.30 | 0.55 | 0.20 | -3.13 | -94.00% | 22 | 6 | 0.45 | -0.06 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 235.00 | 0.40 | 0.70 | 0.40 | -3.53 | -89.83% | 820 | 15 | 0.43 | -0.08 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 237.50 | 0.55 | 0.85 | 2.74 | -1.44 | -34.45% | 2 | 13 | 0.42 | -0.11 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 240.00 | 0.80 | 1.20 | 0.95 | -4.15 | -81.38% | 110 | 36 | 0.40 | -0.14 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 242.50 | 1.15 | 1.45 | 1.25 | -4.15 | -76.86% | 20 | 4 | 0.40 | -0.18 | 0.02 | -0.31 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 245.00 | 1.70 | 1.95 | 1.65 | -4.55 | -73.39% | 64 | 42 | 0.40 | -0.22 | 0.02 | -0.34 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 247.50 | 2.25 | 2.80 | 2.67 | -4.22 | -61.25% | 50 | 30 | 0.39 | -0.27 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 250.00 | 3.00 | 3.50 | 2.85 | -4.48 | -61.12% | 201 | 135 | 0.39 | -0.34 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 252.50 | 4.00 | 4.40 | 4.80 | -4.20 | -46.67% | 43 | 25 | 0.39 | -0.40 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 255.00 | 5.20 | 5.60 | 5.30 | -4.80 | -47.53% | 123 | 56 | 0.40 | -0.48 | 0.03 | -0.42 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 257.50 | 6.60 | 6.90 | 5.80 | -5.11 | -46.84% | 90 | 82 | 0.40 | -0.55 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 260.00 | 8.10 | 8.50 | 7.45 | -5.23 | -41.25% | 141 | 188 | 0.40 | -0.62 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 262.50 | 9.60 | 10.50 | 10.30 | -3.90 | -27.47% | 24 | 16 | 0.41 | -0.69 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 265.00 | 8.60 | 12.40 | 10.86 | -4.62 | -29.85% | 14 | 87 | 0.29 | -0.74 | 0.02 | -0.34 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 267.50 | 12.80 | 16.20 | 18.02 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.79 | 0.02 | -0.31 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 270.00 | 13.60 | 18.40 | 15.70 | -3.60 | -18.66% | 41 | 33 | 0.39 | -0.83 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 272.50 | 17.20 | 21.60 | 17.20 | +2.03 | +13.39% | 3 | 2 | 0.51 | -0.86 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 275.00 | 18.70 | 23.40 | 23.68 | +4.98 | +26.64% | 122 | 4 | 0.61 | -0.89 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 277.50 | 19.30 | 25.80 | 21.94 | % | 2 | 0 | 0.82 | -0.91 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 280.00 | 23.10 | 27.40 | 22.70 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.93 | 0.01 | -0.17 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 282.50 | 24.60 | 29.90 | % | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.15 | 4/26/2024 3:59:55 PM EST | |||
| 285.00 | 26.90 | 33.10 | 33.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.95 | 0.01 | -0.13 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 287.50 | 29.00 | 35.90 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.11 | 4/26/2024 3:59:55 PM EST | |||
| 290.00 | 31.50 | 38.20 | 35.98 | % | 2 | 0 | 1.04 | -0.97 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 292.50 | 34.20 | 40.70 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.07 | 4/26/2024 3:59:55 PM EST | |||
| 295.00 | 36.40 | 43.20 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 297.50 | 38.80 | 45.70 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 300.00 | 42.20 | 48.20 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 302.50 | 44.10 | 51.10 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 305.00 | 46.20 | 53.60 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 307.50 | 49.10 | 56.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 310.00 | 51.30 | 58.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 312.50 | 54.00 | 61.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 315.00 | 56.90 | 63.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 317.50 | 58.70 | 66.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 320.00 | 61.20 | 68.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 322.50 | 64.00 | 70.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 325.00 | 66.20 | 73.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 327.50 | 68.70 | 76.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 330.00 | 71.90 | 78.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 332.50 | 73.70 | 80.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 335.00 | 77.30 | 83.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 337.50 | 79.10 | 86.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 340.00 | 81.50 | 87.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 342.50 | 84.30 | 91.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 345.00 | 86.80 | 93.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 347.50 | 90.00 | 95.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 350.00 | 91.20 | 98.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 352.50 | 94.00 | 100.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 355.00 | 96.30 | 103.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 360.00 | 102.40 | 108.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 365.00 | 106.50 | 112.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 370.00 | 111.30 | 118.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 375.00 | 116.80 | 123.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 380.00 | 121.40 | 128.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 385.00 | 126.80 | 133.90 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 390.00 | 131.30 | 138.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 395.00 | 136.30 | 143.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 400.00 | 141.70 | 148.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 405.00 | 146.20 | 153.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 410.00 | 151.70 | 158.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 415.00 | 156.70 | 163.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 420.00 | 161.40 | 168.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 425.00 | 166.40 | 173.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 430.00 | 171.30 | 177.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 440.00 | 181.40 | 189.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 450.00 | 191.50 | 199.60 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 460.00 | 201.70 | 209.60 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 470.00 | 211.40 | 218.90 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 480.00 | 222.60 | 228.90 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 490.00 | 230.00 | 239.00 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 500.00 | 242.00 | 248.90 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 510.00 | 251.50 | 258.90 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 520.00 | 261.40 | 268.90 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 530.00 | 272.20 | 278.90 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 540.00 | 281.70 | 288.90 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 550.00 | 291.30 | 298.90 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 560.00 | 301.30 | 307.60 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |