Options Chain for CELESTICA INC COM (CLS) - $86.82 as of 11/20/2024 3:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.90 | 59.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 49.90 | 54.30 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 38.00 | 46.90 | 51.30 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 39.00 | 45.90 | 50.50 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 40.00 | 44.90 | 48.40 | % | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 41.00 | 43.90 | 48.20 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 42.00 | 42.90 | 47.30 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 43.00 | 41.90 | 46.30 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 44.00 | 40.90 | 44.90 | 22.75 | 0.00 | 0.00% | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 45.00 | 39.90 | 44.40 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 46.00 | 38.90 | 43.30 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 47.00 | 37.90 | 42.30 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 48.00 | 36.90 | 40.90 | 11.34 | 0.00 | 0.00% | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 49.00 | 35.90 | 39.90 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 50.00 | 34.90 | 39.30 | 7.34 | 0.00 | 0.00% | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:08 PM EST |
| 51.00 | 33.90 | 38.30 | 19.00 | 0.00 | 0.00% | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:08 PM EST |
| 52.00 | 32.90 | 37.00 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 53.00 | 31.90 | 36.30 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 54.00 | 30.90 | 35.10 | 12.65 | 0.00 | 0.00% | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 55.00 | 29.90 | 34.40 | 26.00 | 0.00 | 0.00% | 0 | 4 | 5.69 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 56.00 | 28.90 | 33.40 | 30.59 | 0.00 | 0.00% | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 57.00 | 27.90 | 32.40 | 28.42 | 0.00 | 0.00% | 0 | 10 | 5.34 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 58.00 | 26.90 | 30.80 | 10.25 | 0.00 | 0.00% | 0 | 37 | 5.18 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 59.00 | 25.90 | 30.50 | 9.00 | 0.00 | 0.00% | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 60.00 | 24.90 | 28.80 | 21.43 | 0.00 | 0.00% | 0 | 52 | 4.69 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 61.00 | 23.90 | 27.80 | 26.60 | +18.13 | +214.05% | 10 | 12 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 62.00 | 22.90 | 27.30 | 10.10 | 0.00 | 0.00% | 0 | 7 | 4.22 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 63.00 | 21.90 | 25.20 | 22.00 | 0.00 | 0.00% | 0 | 50 | 3.12 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 64.00 | 21.10 | 24.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:08 PM EST |
| 65.00 | 21.60 | 22.40 | 20.01 | 0.00 | 0.00% | 0 | 18 | 2.50 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 66.00 | 20.70 | 21.50 | 18.68 | 0.00 | 0.00% | 0 | 34 | 2.39 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 67.00 | 18.40 | 21.50 | 8.80 | 0.00 | 0.00% | 0 | 13 | 3.18 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:08 PM EST |
| 68.00 | 18.60 | 19.30 | 16.50 | 0.00 | 0.00% | 0 | 45 | 2.30 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 69.00 | 16.40 | 18.80 | 7.90 | 0.00 | 0.00% | 0 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:08 PM EST |
| 70.00 | 16.80 | 17.50 | 15.53 | 0.00 | 0.00% | 0 | 70 | 1.96 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 71.00 | 14.80 | 17.00 | 10.80 | 0.00 | 0.00% | 0 | 18 | 2.79 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 72.00 | 14.00 | 16.00 | 13.40 | 0.00 | 0.00% | 0 | 22 | 2.52 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 73.00 | 12.40 | 14.70 | 11.30 | 0.00 | 0.00% | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 74.00 | 11.00 | 14.60 | 8.24 | 0.00 | 0.00% | 0 | 3 | 2.32 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 75.00 | 11.80 | 12.50 | 11.92 | +5.42 | +83.39% | 4 | 71 | 1.54 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 76.00 | 9.70 | 12.60 | 11.48 | 0.00 | 0.00% | 0 | 15 | 2.06 | 0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 77.00 | 9.50 | 11.00 | 10.81 | +4.79 | +79.57% | 6 | 22 | 1.40 | 0.98 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 78.00 | 8.60 | 9.80 | 7.10 | +1.88 | +36.02% | 7 | 30 | 1.29 | 0.97 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 79.00 | 7.80 | 8.40 | 7.88 | 0.00 | 0.00% | 0 | 63 | 1.11 | 0.95 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 80.00 | 5.80 | 7.70 | 5.76 | -1.83 | -24.12% | 1 | 71 | 0.64 | 0.93 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 81.00 | 5.90 | 7.30 | 6.35 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.90 | 0.04 | -0.28 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 82.00 | 3.70 | 6.70 | 4.95 | -0.55 | -10.00% | 5 | 53 | 0.81 | 0.86 | 0.05 | -0.32 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 83.00 | 2.90 | 4.80 | 3.50 | -1.10 | -23.92% | 11 | 17 | 0.45 | 0.81 | 0.06 | -0.37 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 83.50 | 3.90 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.78 | 0.07 | -0.39 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 84.00 | 3.70 | 4.10 | 2.36 | -1.39 | -37.07% | 1 | 683 | 0.82 | 0.75 | 0.07 | -0.41 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 85.00 | 1.90 | 3.40 | 2.25 | -0.70 | -23.73% | 11 | 383 | 0.58 | 0.68 | 0.08 | -0.45 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 86.00 | 2.30 | 2.65 | 1.82 | -0.80 | -30.54% | 42 | 164 | 0.76 | 0.60 | 0.09 | -0.47 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 87.00 | 1.75 | 2.15 | 1.45 | -0.55 | -27.50% | 16 | 57 | 0.76 | 0.51 | 0.09 | -0.48 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 88.00 | 1.35 | 1.65 | 1.20 | -0.15 | -11.12% | 31 | 275 | 0.76 | 0.43 | 0.08 | -0.47 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 89.00 | 1.00 | 1.35 | 1.15 | -0.10 | -8.00% | 520 | 1,489 | 0.78 | 0.35 | 0.07 | -0.44 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 90.00 | 0.80 | 1.00 | 0.80 | -0.10 | -11.12% | 33 | 311 | 0.79 | 0.28 | 0.07 | -0.40 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 91.00 | 0.55 | 0.80 | 0.45 | -0.25 | -35.72% | 535 | 114 | 0.80 | 0.22 | 0.06 | -0.35 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 92.00 | 0.35 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 37 | 0.88 | 0.17 | 0.05 | -0.30 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 93.00 | 0.25 | 0.50 | 0.17 | -0.08 | -32.00% | 5 | 18 | 0.82 | 0.13 | 0.04 | -0.25 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 94.00 | 0.15 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.09 | 0.03 | -0.18 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.07 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 96.00 | 0.00 | 0.90 | % | 0 | 0 | 1.52 | 0.04 | 0.02 | -0.07 | 11/20/2024 4:00:08 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.03 | 0.01 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 98.00 | 0.00 | 0.50 | 0.02 | -0.06 | -75.00% | 1 | 4 | 1.20 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 99.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.01 | 0.01 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.87 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 101.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 3.10 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:08 PM EST |
| 44.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 46.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 47.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:08 PM EST |
| 49.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 50.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:08 PM EST |
| 51.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 2 | 5.64 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:08 PM EST |
| 52.00 | 0.00 | 1.30 | 2.05 | 0.00 | 0.00% | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:08 PM EST |
| 53.00 | 0.00 | 1.05 | 0.71 | +0.50 | +238.10% | 3 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 54.00 | 0.00 | 0.75 | 2.24 | 0.00 | 0.00% | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 4.99 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:08 PM EST |
| 56.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 12 | 4.84 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:08 PM EST |
| 57.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 6 | 4.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:08 PM EST |
| 58.00 | 0.00 | 1.05 | 0.62 | +0.32 | +106.67% | 3 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 59.00 | 0.00 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 29 | 4.33 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 28 | 4.23 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 61.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 98 | 3.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 62.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 7 | 3.90 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 63.00 | 0.00 | 0.80 | 0.84 | +0.63 | +300.00% | 4 | 20 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 64.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 12 | 3.62 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.20 | 0.13 | -0.02 | -13.34% | 4 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 66.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 67.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:08 PM EST |
| 68.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 69.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 153 | 1.72 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 71.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 72.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 73.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 74.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 198 | 1.42 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 75.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 24 | 1.32 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 76.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 32 | 1.28 | -0.01 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 77.00 | 0.00 | 1.20 | 0.05 | -0.01 | -16.67% | 3 | 14 | 1.07 | -0.02 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 78.00 | 0.00 | 0.20 | 0.07 | +0.03 | +75.00% | 4 | 201 | 0.84 | -0.03 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 79.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 61 | 0.92 | -0.05 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 80.00 | 0.05 | 0.30 | 0.29 | +0.09 | +45.00% | 3 | 151 | 0.79 | -0.07 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 81.00 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 3 | 472 | 0.79 | -0.10 | 0.04 | -0.28 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 82.00 | 0.30 | 0.50 | 0.05 | -0.55 | -91.67% | 1 | 52 | 0.78 | -0.14 | 0.05 | -0.32 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 83.00 | 0.40 | 0.70 | 0.85 | +0.22 | +34.93% | 4 | 71 | 0.76 | -0.19 | 0.06 | -0.37 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 83.50 | 0.55 | 0.80 | 1.00 | +0.01 | +1.01% | 2 | 106 | 0.77 | -0.22 | 0.07 | -0.39 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 84.00 | 0.60 | 0.90 | 1.05 | +0.21 | +25.00% | 15 | 129 | 0.74 | -0.25 | 0.07 | -0.41 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 85.00 | 0.95 | 1.25 | 1.30 | +0.20 | +18.19% | 43 | 62 | 0.76 | -0.32 | 0.08 | -0.45 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 86.00 | 1.30 | 1.70 | 1.90 | +0.15 | +8.58% | 19 | 90 | 0.76 | -0.40 | 0.09 | -0.47 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 87.00 | 1.75 | 2.20 | 2.45 | +0.42 | +20.69% | 7 | 4 | 0.76 | -0.49 | 0.09 | -0.48 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 88.00 | 2.35 | 2.75 | 3.20 | +0.35 | +12.29% | 3 | 7 | 0.77 | -0.57 | 0.08 | -0.47 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 89.00 | 3.00 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.65 | 0.07 | -0.44 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 90.00 | 3.70 | 4.10 | 4.61 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.72 | 0.07 | -0.40 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 91.00 | 4.50 | 4.90 | % | 0 | 0 | 0.79 | -0.78 | 0.06 | -0.35 | 11/20/2024 4:00:08 PM EST | |||
| 92.00 | 5.30 | 5.80 | % | 0 | 0 | 0.81 | -0.83 | 0.05 | -0.30 | 11/20/2024 4:00:08 PM EST | |||
| 93.00 | 4.70 | 6.60 | % | 0 | 0 | 1.58 | -0.87 | 0.04 | -0.25 | 11/20/2024 4:00:08 PM EST | |||
| 94.00 | 7.00 | 8.40 | 9.92 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.91 | 0.03 | -0.18 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 95.00 | 6.10 | 9.00 | % | 0 | 0 | 1.22 | -0.93 | 0.02 | -0.12 | 11/20/2024 4:00:08 PM EST | |||
| 96.00 | 8.70 | 10.50 | % | 0 | 0 | 2.05 | -0.96 | 0.02 | -0.07 | 11/20/2024 4:00:08 PM EST | |||
| 97.00 | 9.20 | 12.20 | % | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 98.00 | 10.30 | 12.60 | 13.80 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.98 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 99.00 | 11.50 | 13.80 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 11.20 | 15.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.45 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 101.00 | 12.70 | 16.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 16.60 | 20.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 21.70 | 25.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |