Options Chain for COINBASE GLOBAL INC COM CL A (COIN)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 23.85 24.65 % 0 0 3.69 1.00 0.00 0.00 11/25/2022 5:58:58 PM
21.00 22.75 23.55 % 0 0 3.39 1.00 0.00 0.00 11/25/2022 5:58:58 PM
22.00 21.80 22.65 % 0 0 3.30 1.00 0.00 0.00 11/25/2022 5:58:58 PM
23.00 20.75 21.75 28.75 0.00 0.00% 0 1 3.37 1.00 0.00 0.00 11/10/2022 11/25/2022 5:58:58 PM
24.00 19.80 20.65 20.70 0.00 0.00% 0 2 2.85 1.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
25.00 18.75 19.65 % 0 0 2.50 1.00 0.00 0.00 11/25/2022 5:58:58 PM
26.00 17.75 18.65 21.70 0.00 0.00% 0 2 2.62 1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
27.00 16.65 17.65 % 0 0 2.60 1.00 0.00 0.00 11/25/2022 5:58:58 PM
28.00 15.85 16.65 % 0 0 2.24 1.00 0.00 0.00 11/25/2022 5:58:58 PM
28.50 15.40 16.30 % 0 0 2.24 0.99 0.00 -0.01 11/25/2022 5:58:58 PM
29.00 14.75 15.55 12.40 0.00 0.00% 0 1 1.93 0.99 0.00 -0.01 11/21/2022 11/25/2022 5:58:58 PM
29.50 14.30 15.30 % 0 0 2.39 0.99 0.00 -0.01 11/25/2022 5:58:58 PM
30.00 14.10 14.55 14.12 -1.13 -7.41% 11 19 1.88 0.99 0.00 -0.02 11/25/2022 11/25/2022 5:58:58 PM
30.50 13.45 14.10 14.07 % 1 0 1.82 0.98 0.01 -0.02 11/25/2022 11/25/2022 5:58:58 PM
31.00 12.85 13.55 % 0 0 1.88 0.98 0.01 -0.02 11/25/2022 5:58:58 PM
31.50 12.35 13.20 % 0 0 1.69 0.98 0.01 -0.03 11/25/2022 5:58:58 PM
32.00 11.85 12.65 13.53 0.00 0.00% 0 9 1.56 0.97 0.01 -0.03 11/23/2022 11/25/2022 5:58:58 PM
32.50 11.45 12.30 % 0 0 2.03 0.96 0.01 -0.04 11/25/2022 5:58:58 PM
33.00 10.80 11.70 12.25 0.00 0.00% 0 21 1.82 0.96 0.01 -0.04 11/23/2022 11/25/2022 5:58:58 PM
33.50 10.50 11.20 12.05 0.00 0.00% 0 4 1.66 0.95 0.01 -0.05 11/23/2022 11/25/2022 5:58:58 PM
34.00 10.05 10.70 10.65 0.00 0.00% 0 11 1.49 0.94 0.01 -0.06 11/22/2022 11/25/2022 5:58:58 PM
34.50 9.50 10.30 % 0 0 1.52 0.94 0.02 -0.06 11/25/2022 5:58:58 PM
35.00 9.25 9.65 9.30 -2.01 -17.78% 10 72 1.14 0.93 0.02 -0.07 11/25/2022 11/25/2022 5:58:58 PM
35.50 8.70 9.25 9.95 0.00 0.00% 0 8 1.35 0.92 0.02 -0.08 11/23/2022 11/25/2022 5:58:58 PM
36.00 8.30 8.85 6.75 0.00 0.00% 0 19 1.11 0.90 0.02 -0.08 11/21/2022 11/25/2022 5:58:58 PM
36.50 7.75 8.30 7.35 0.00 0.00% 0 4 1.20 0.89 0.03 -0.09 11/22/2022 11/25/2022 5:58:58 PM
37.00 7.45 7.85 9.50 0.00 0.00% 0 146 1.16 0.88 0.03 -0.10 11/23/2022 11/25/2022 5:58:58 PM
37.50 7.10 7.45 8.25 0.00 0.00% 0 2 1.17 0.86 0.03 -0.11 11/23/2022 11/25/2022 5:58:58 PM
38.00 6.60 7.00 6.80 -1.31 -16.16% 6 64 1.15 0.84 0.03 -0.11 11/25/2022 11/25/2022 5:58:58 PM
38.50 6.20 6.65 6.91 -0.24 -3.36% 3 6 1.14 0.83 0.04 -0.12 11/25/2022 11/25/2022 5:58:58 PM
39.00 5.90 6.20 6.00 -1.20 -16.67% 6 33 1.14 0.81 0.04 -0.13 11/25/2022 11/25/2022 5:58:58 PM
39.50 5.50 5.75 5.65 0.00 0.00% 0 4 1.14 0.78 0.04 -0.14 11/23/2022 11/25/2022 5:58:58 PM
40.00 5.15 5.40 5.30 -1.40 -20.90% 65 258 1.13 0.76 0.04 -0.14 11/25/2022 11/25/2022 5:58:58 PM
40.50 4.80 5.00 6.39 0.00 0.00% 0 18 1.13 0.74 0.05 -0.15 11/23/2022 11/25/2022 5:58:58 PM
41.00 4.45 4.70 4.45 -1.61 -26.57% 17 252 1.12 0.71 0.05 -0.16 11/25/2022 11/25/2022 5:58:58 PM
41.50 4.05 4.35 4.08 -1.52 -27.15% 3 66 1.11 0.68 0.05 -0.16 11/25/2022 11/25/2022 5:58:58 PM
42.00 3.80 3.95 3.85 -1.55 -28.71% 65 137 1.10 0.66 0.05 -0.17 11/25/2022 11/25/2022 5:58:58 PM
42.50 3.45 3.65 3.50 -1.25 -26.32% 24 324 1.08 0.63 0.06 -0.17 11/25/2022 11/25/2022 5:58:58 PM
43.00 3.15 3.35 3.22 -1.28 -28.45% 48 281 1.08 0.60 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
43.50 2.86 3.05 2.86 -1.10 -27.78% 41 136 1.07 0.57 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
44.00 2.64 2.75 2.68 -1.22 -31.29% 342 530 1.06 0.54 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
44.50 2.40 2.56 2.41 -1.29 -34.87% 386 433 1.05 0.51 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
45.00 2.20 2.25 2.22 -0.93 -29.53% 1,221 892 1.05 0.47 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
45.50 1.94 2.04 1.97 -0.89 -31.12% 710 259 1.04 0.44 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
46.00 1.75 1.88 1.80 -0.86 -32.34% 423 564 1.04 0.41 0.06 -0.17 11/25/2022 11/25/2022 5:58:58 PM
46.50 1.56 1.65 1.59 -0.79 -33.20% 123 164 1.03 0.38 0.06 -0.17 11/25/2022 11/25/2022 5:58:58 PM
47.00 1.39 1.50 1.42 -0.79 -35.75% 222 765 1.02 0.35 0.06 -0.16 11/25/2022 11/25/2022 5:58:58 PM
47.50 1.23 1.32 1.25 -0.67 -34.90% 107 183 1.02 0.33 0.06 -0.16 11/25/2022 11/25/2022 5:58:58 PM
48.00 1.09 1.20 1.13 -0.66 -36.88% 216 462 1.02 0.30 0.06 -0.15 11/25/2022 11/25/2022 5:58:58 PM
48.50 0.96 1.08 1.02 -0.74 -42.05% 85 52 1.02 0.27 0.05 -0.15 11/25/2022 11/25/2022 5:58:58 PM
49.00 0.85 0.92 0.88 -0.62 -41.34% 245 651 1.01 0.25 0.05 -0.14 11/25/2022 11/25/2022 5:58:58 PM
49.50 0.75 0.85 0.80 -0.52 -39.40% 85 119 1.02 0.23 0.05 -0.13 11/25/2022 11/25/2022 5:58:58 PM
50.00 0.67 0.76 0.73 -0.43 -37.07% 1,561 1,279 1.02 0.21 0.05 -0.13 11/25/2022 11/25/2022 5:58:58 PM
51.00 0.52 0.60 0.55 -0.44 -44.45% 250 514 1.02 0.17 0.04 -0.11 11/25/2022 11/25/2022 5:58:58 PM
52.00 0.41 0.45 0.44 -0.34 -43.59% 304 820 1.03 0.14 0.04 -0.10 11/25/2022 11/25/2022 5:58:58 PM
53.00 0.33 0.38 0.35 -0.28 -44.45% 605 366 1.04 0.12 0.03 -0.09 11/25/2022 11/25/2022 5:58:58 PM
54.00 0.26 0.31 0.27 -0.21 -43.75% 121 604 1.05 0.10 0.03 -0.08 11/25/2022 11/25/2022 5:58:58 PM
55.00 0.21 0.25 0.23 -0.18 -43.91% 872 1,779 1.06 0.08 0.02 -0.07 11/25/2022 11/25/2022 5:58:58 PM
56.00 0.17 0.18 0.18 -0.14 -43.75% 56 274 1.07 0.07 0.02 -0.06 11/25/2022 11/25/2022 5:58:58 PM
57.00 0.14 0.17 0.13 -0.17 -56.67% 3,207 239 1.09 0.05 0.02 -0.05 11/25/2022 11/25/2022 5:58:58 PM
58.00 0.11 0.14 0.12 -0.13 -52.00% 85 472 1.10 0.05 0.01 -0.05 11/25/2022 11/25/2022 5:58:58 PM
59.00 0.09 0.12 0.09 -0.10 -52.64% 29 183 1.12 0.04 0.01 -0.04 11/25/2022 11/25/2022 5:58:58 PM
60.00 0.08 0.10 0.09 -0.09 -50.00% 749 2,112 1.15 0.03 0.01 -0.04 11/25/2022 11/25/2022 5:58:58 PM
61.00 0.06 0.09 0.07 -0.05 -41.67% 61 177 1.15 0.03 0.01 -0.03 11/25/2022 11/25/2022 5:58:58 PM
62.00 0.05 0.07 0.05 -0.05 -50.00% 35 252 1.16 0.02 0.01 -0.03 11/25/2022 11/25/2022 5:58:58 PM
63.00 0.04 0.05 0.05 -0.05 -50.00% 31 169 1.17 0.02 0.01 -0.02 11/25/2022 11/25/2022 5:58:58 PM
64.00 0.03 0.05 0.03 -0.05 -62.50% 15 295 1.22 0.01 0.01 -0.02 11/25/2022 11/25/2022 5:58:58 PM
65.00 0.03 0.05 0.04 -0.04 -50.00% 98 609 1.22 0.01 0.00 -0.02 11/25/2022 11/25/2022 5:58:58 PM
66.00 0.02 0.04 0.02 -0.04 -66.67% 1 80 1.25 0.01 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
67.00 0.02 0.03 0.02 -0.03 -60.00% 1 170 1.24 0.01 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
68.00 0.02 0.04 0.05 0.00 0.00% 0 107 1.28 0.01 0.00 -0.01 11/23/2022 11/25/2022 5:58:58 PM
69.00 0.02 0.03 0.03 -0.01 -25.00% 20 228 1.31 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
70.00 0.01 0.02 0.01 -0.03 -75.00% 24 625 1.27 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
71.00 0.01 0.03 0.04 0.00 0.00% 0 43 1.31 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
72.00 0.00 0.03 0.03 0.00 0.00% 0 74 1.39 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
73.00 0.00 0.03 0.02 0.00 0.00% 0 36 1.42 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
74.00 0.01 0.02 0.01 -0.01 -50.00% 3 119 1.40 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
75.00 0.00 0.02 0.01 -0.01 -50.00% 8 197 1.49 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
76.00 0.00 0.03 0.02 0.00 0.00% 0 55 1.52 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
77.00 0.00 0.02 0.04 0.00 0.00% 0 129 1.55 0.00 0.00 0.00 11/21/2022 11/25/2022 5:58:58 PM
78.00 0.00 0.02 0.04 0.00 0.00% 0 57 1.58 0.00 0.00 0.00 11/21/2022 11/25/2022 5:58:58 PM
79.00 0.00 0.02 0.03 0.00 0.00% 0 148 1.61 0.00 0.00 0.00 11/21/2022 11/25/2022 5:58:58 PM
80.00 0.00 0.02 0.01 0.00 0.00% 2 300 1.64 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
81.00 0.00 0.02 0.02 0.00 0.00% 1 143 1.67 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
82.00 0.00 0.02 0.01 0.00 0.00% 0 176 1.59 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
83.00 0.00 0.02 0.01 -0.03 -75.00% 10 47 1.61 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
84.00 0.00 0.02 0.11 0.00 0.00% 0 32 1.64 0.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
85.00 0.01 0.02 0.01 -0.01 -50.00% 12 309 1.73 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
86.00 0.00 0.02 0.08 0.00 0.00% 0 61 1.70 0.00 0.00 0.00 11/18/2022 11/25/2022 5:58:58 PM
87.00 0.00 0.02 0.01 0.00 0.00% 9 36 1.72 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
88.00 0.00 0.02 0.01 0.00 0.00% 5 10 1.75 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
89.00 0.00 0.01 0.07 0.00 0.00% 0 5 1.77 0.00 0.00 0.00 11/18/2022 11/25/2022 5:58:58 PM
90.00 0.00 0.01 0.01 0.00 0.00% 5 445 1.80 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
95.00 0.00 0.02 0.01 0.00 0.00% 5 122 1.91 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
100.00 0.00 0.01 0.01 0.00 0.00% 0 207 2.03 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
105.00 0.00 0.01 0.01 0.00 0.00% 0 84 2.13 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:58 PM
110.00 0.00 0.01 0.01 0.00 0.00% 0 130 2.23 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:58 PM
115.00 0.00 0.01 0.01 0.00 0.00% 0 114 2.32 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 0.02 0.03 0.00 0.00% 0 14 2.30 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
21.00 0.00 0.02 0.01 0.00 0.00% 0 151 2.17 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
22.00 0.01 0.02 0.02 0.00 0.00% 0 112 1.96 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:58 PM
23.00 0.01 0.03 0.02 0.00 0.00% 2 1,341 1.85 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
24.00 0.01 0.02 0.02 0.00 0.00% 75 633 1.74 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
25.00 0.01 0.03 0.02 0.00 0.00% 198 1,004 1.63 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
26.00 0.01 0.04 0.02 -0.01 -33.34% 8 347 1.57 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
27.00 0.02 0.03 0.02 -0.01 -33.34% 99 1,348 1.52 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
28.00 0.03 0.04 0.03 -0.01 -25.00% 28 725 1.48 0.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
28.50 0.03 0.05 0.04 0.00 0.00% 79 98 1.43 -0.01 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
29.00 0.04 0.05 0.04 -0.02 -33.34% 204 421 1.43 -0.01 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
29.50 0.04 0.06 0.05 -0.02 -28.58% 6 84 1.38 -0.01 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
30.00 0.05 0.06 0.06 0.00 0.00% 290 1,525 1.37 -0.01 0.00 -0.02 11/25/2022 11/25/2022 5:58:58 PM
30.50 0.06 0.07 0.07 -0.08 -53.34% 6 16 1.35 -0.02 0.01 -0.02 11/25/2022 11/25/2022 5:58:58 PM
31.00 0.07 0.08 0.08 -0.01 -11.12% 73 1,348 1.33 -0.02 0.01 -0.02 11/25/2022 11/25/2022 5:58:58 PM
31.50 0.08 0.10 0.09 0.00 0.00% 70 71 1.30 -0.02 0.01 -0.03 11/25/2022 11/25/2022 5:58:58 PM
32.00 0.09 0.11 0.11 0.00 0.00% 325 576 1.29 -0.03 0.01 -0.03 11/25/2022 11/25/2022 5:58:58 PM
32.50 0.11 0.13 0.11 -0.01 -8.34% 94 51 1.27 -0.04 0.01 -0.04 11/25/2022 11/25/2022 5:58:58 PM
33.00 0.14 0.15 0.15 +0.01 +7.15% 1,378 313 1.27 -0.04 0.01 -0.04 11/25/2022 11/25/2022 5:58:58 PM
33.50 0.15 0.17 0.16 -0.02 -11.12% 56 45 1.25 -0.05 0.01 -0.05 11/25/2022 11/25/2022 5:58:58 PM
34.00 0.18 0.20 0.19 -0.01 -5.00% 2,925 1,576 1.24 -0.06 0.01 -0.06 11/25/2022 11/25/2022 5:58:58 PM
34.50 0.21 0.24 0.22 +0.02 +10.00% 82 91 1.23 -0.06 0.02 -0.06 11/25/2022 11/25/2022 5:58:58 PM
35.00 0.26 0.27 0.26 +0.01 +4.00% 1,767 5,966 1.22 -0.07 0.02 -0.07 11/25/2022 11/25/2022 5:58:58 PM
35.50 0.29 0.32 0.31 0.00 0.00% 95 313 1.21 -0.08 0.02 -0.08 11/25/2022 11/25/2022 5:58:58 PM
36.00 0.34 0.35 0.35 +0.01 +2.95% 1,836 436 1.20 -0.10 0.02 -0.08 11/25/2022 11/25/2022 5:58:58 PM
36.50 0.39 0.41 0.41 +0.02 +5.13% 507 62 1.18 -0.11 0.03 -0.09 11/25/2022 11/25/2022 5:58:58 PM
37.00 0.45 0.49 0.47 -0.02 -4.09% 971 1,102 1.17 -0.12 0.03 -0.10 11/25/2022 11/25/2022 5:58:58 PM
37.50 0.51 0.57 0.54 +0.03 +5.89% 187 76 1.16 -0.14 0.03 -0.11 11/25/2022 11/25/2022 5:58:58 PM
38.00 0.59 0.64 0.60 0.00 0.00% 1,336 645 1.15 -0.16 0.03 -0.11 11/25/2022 11/25/2022 5:58:58 PM
38.50 0.67 0.71 0.71 +0.08 +12.70% 74 48 1.14 -0.17 0.04 -0.12 11/25/2022 11/25/2022 5:58:58 PM
39.00 0.77 0.84 0.81 +0.03 +3.85% 553 3,358 1.13 -0.19 0.04 -0.13 11/25/2022 11/25/2022 5:58:58 PM
39.50 0.87 0.95 0.91 +0.06 +7.06% 133 853 1.12 -0.22 0.04 -0.14 11/25/2022 11/25/2022 5:58:58 PM
40.00 1.00 1.06 1.03 +0.03 +3.00% 1,652 3,947 1.11 -0.24 0.04 -0.14 11/25/2022 11/25/2022 5:58:58 PM
40.50 1.12 1.23 1.17 +0.22 +23.16% 93 100 1.10 -0.26 0.05 -0.15 11/25/2022 11/25/2022 5:58:58 PM
41.00 1.26 1.36 1.33 +0.09 +7.26% 402 669 1.09 -0.29 0.05 -0.16 11/25/2022 11/25/2022 5:58:58 PM
41.50 1.41 1.52 1.45 +0.19 +15.08% 47 239 1.09 -0.32 0.05 -0.16 11/25/2022 11/25/2022 5:58:58 PM
42.00 1.58 1.70 1.64 +0.05 +3.15% 1,064 1,193 1.08 -0.34 0.05 -0.17 11/25/2022 11/25/2022 5:58:58 PM
42.50 1.76 1.88 1.83 +0.15 +8.93% 196 478 1.07 -0.37 0.06 -0.17 11/25/2022 11/25/2022 5:58:58 PM
43.00 1.97 2.08 2.04 +0.22 +12.09% 424 985 1.06 -0.40 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
43.50 2.19 2.28 2.27 +0.17 +8.10% 273 164 1.05 -0.43 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
44.00 2.41 2.55 2.48 +0.24 +10.72% 1,346 721 1.04 -0.46 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
44.50 2.65 2.81 2.82 +0.42 +17.50% 405 171 1.04 -0.49 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
45.00 2.91 3.10 3.01 +0.27 +9.86% 1,011 1,239 1.03 -0.53 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
45.50 3.15 3.35 3.41 +0.67 +24.46% 76 126 1.02 -0.56 0.06 -0.18 11/25/2022 11/25/2022 5:58:58 PM
46.00 3.45 3.65 3.55 +0.36 +11.29% 288 743 1.03 -0.59 0.06 -0.17 11/25/2022 11/25/2022 5:58:58 PM
46.50 3.80 4.00 3.93 +0.53 +15.59% 4 22 1.00 -0.62 0.06 -0.17 11/25/2022 11/25/2022 5:58:58 PM
47.00 4.10 4.35 4.20 +0.83 +24.63% 31 484 1.00 -0.65 0.06 -0.16 11/25/2022 11/25/2022 5:58:58 PM
47.50 4.45 4.65 4.65 +0.60 +14.82% 12 19 1.00 -0.67 0.06 -0.16 11/25/2022 11/25/2022 5:58:58 PM
48.00 4.80 5.05 4.95 +0.51 +11.49% 522 720 1.00 -0.70 0.06 -0.15 11/25/2022 11/25/2022 5:58:58 PM
48.50 5.15 5.45 5.25 +0.40 +8.25% 19 38 0.99 -0.73 0.05 -0.15 11/25/2022 11/25/2022 5:58:58 PM
49.00 5.55 5.80 5.68 +0.73 +14.75% 78 284 1.01 -0.75 0.05 -0.14 11/25/2022 11/25/2022 5:58:58 PM
49.50 5.95 6.25 6.23 +0.68 +12.26% 3 3 1.00 -0.77 0.05 -0.13 11/25/2022 11/25/2022 5:58:58 PM
50.00 6.30 6.65 6.51 +0.96 +17.30% 117 377 0.99 -0.79 0.05 -0.13 11/25/2022 11/25/2022 5:58:58 PM
51.00 7.20 7.50 7.60 +1.45 +23.58% 3 204 0.99 -0.83 0.04 -0.11 11/25/2022 11/25/2022 5:58:58 PM
52.00 8.00 8.45 8.19 +0.89 +12.20% 10 302 0.99 -0.86 0.04 -0.10 11/25/2022 11/25/2022 5:58:58 PM
53.00 8.95 9.35 9.07 +0.27 +3.07% 10 180 0.97 -0.88 0.03 -0.09 11/25/2022 11/25/2022 5:58:58 PM
54.00 9.85 10.35 10.22 +0.96 +10.37% 12 92 0.98 -0.90 0.03 -0.08 11/25/2022 11/25/2022 5:58:58 PM
55.00 10.80 11.20 11.03 +1.38 +14.31% 44 185 0.98 -0.92 0.02 -0.07 11/25/2022 11/25/2022 5:58:58 PM
56.00 11.70 12.15 12.14 +0.79 +6.96% 3 403 1.34 -0.93 0.02 -0.06 11/25/2022 11/25/2022 5:58:58 PM
57.00 12.70 13.15 13.00 +1.10 +9.25% 4 131 1.41 -0.95 0.02 -0.05 11/25/2022 11/25/2022 5:58:58 PM
58.00 13.55 14.20 13.50 +0.42 +3.22% 1 80 1.48 -0.95 0.01 -0.05 11/25/2022 11/25/2022 5:58:58 PM
59.00 14.70 15.20 14.95 +0.57 +3.97% 3 71 1.45 -0.96 0.01 -0.04 11/25/2022 11/25/2022 5:58:58 PM
60.00 15.60 16.15 15.88 +0.88 +5.87% 27 161 1.61 -0.97 0.01 -0.04 11/25/2022 11/25/2022 5:58:58 PM
61.00 16.55 17.15 16.21 0.00 0.00% 0 56 1.62 -0.97 0.01 -0.03 11/18/2022 11/25/2022 5:58:58 PM
62.00 17.60 18.15 17.20 -0.48 -2.72% 2 73 1.63 -0.98 0.01 -0.03 11/25/2022 11/25/2022 5:58:58 PM
63.00 18.55 19.20 18.56 -3.12 -14.40% 2 40 1.79 -0.98 0.01 -0.02 11/25/2022 11/25/2022 5:58:58 PM
64.00 19.50 20.20 22.05 0.00 0.00% 0 47 1.85 -0.99 0.01 -0.02 11/21/2022 11/25/2022 5:58:58 PM
65.00 20.55 21.10 20.97 -1.30 -5.84% 5 66 1.80 -0.99 0.00 -0.02 11/25/2022 11/25/2022 5:58:58 PM
66.00 21.40 22.20 21.38 +0.58 +2.79% 6 13 2.05 -0.99 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
67.00 22.40 23.20 25.70 0.00 0.00% 0 18 2.06 -0.99 0.00 -0.01 11/21/2022 11/25/2022 5:58:58 PM
68.00 23.40 24.25 23.03 0.00 0.00% 0 28 2.16 -0.99 0.00 -0.01 11/18/2022 11/25/2022 5:58:58 PM
69.00 24.25 25.35 27.19 0.00 0.00% 0 7 2.12 -1.00 0.00 -0.01 11/21/2022 11/25/2022 5:58:58 PM
70.00 25.30 26.25 25.65 +0.30 +1.19% 2 93 2.36 -1.00 0.00 -0.01 11/25/2022 11/25/2022 5:58:58 PM
71.00 26.35 27.30 25.01 0.00 0.00% 0 20 2.36 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
72.00 27.40 28.20 25.50 0.00 0.00% 0 19 2.32 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
73.00 28.40 29.35 28.87 +3.87 +15.48% 1 11 2.31 -1.00 0.00 0.00 11/25/2022 11/25/2022 5:58:58 PM
74.00 29.20 30.25 27.45 0.00 0.00% 0 8 2.51 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
75.00 30.40 31.30 26.25 0.00 0.00% 0 10 2.51 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
76.00 31.25 32.25 29.50 0.00 0.00% 0 9 2.69 -1.00 0.00 0.00 11/18/2022 11/25/2022 5:58:58 PM
77.00 32.40 33.25 27.75 0.00 0.00% 0 7 2.74 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
78.00 33.20 34.40 34.49 0.00 0.00% 0 21 2.74 -1.00 0.00 0.00 11/21/2022 11/25/2022 5:58:58 PM
79.00 34.40 35.25 % 0 0 2.79 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
80.00 35.35 36.25 39.28 0.00 0.00% 0 14 2.92 -1.00 0.00 0.00 11/21/2022 11/25/2022 5:58:58 PM
81.00 36.30 37.25 39.49 0.00 0.00% 0 1 2.92 -1.00 0.00 0.00 11/21/2022 11/25/2022 5:58:58 PM
82.00 37.25 38.25 20.05 0.00 0.00% 0 1 2.76 -1.00 0.00 0.00 11/4/2022 11/25/2022 5:58:58 PM
83.00 38.30 39.25 % 0 0 3.09 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
84.00 39.20 40.40 28.42 0.00 0.00% 0 0 2.89 -1.00 0.00 0.00 11/8/2022 11/25/2022 5:58:58 PM
85.00 40.35 41.30 44.12 0.00 0.00% 0 0 3.03 -1.00 0.00 0.00 11/21/2022 11/25/2022 5:58:58 PM
86.00 41.35 42.35 % 0 0 3.02 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
87.00 42.25 43.40 % 0 0 3.06 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
88.00 43.15 44.25 % 0 0 2.99 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
89.00 44.20 45.20 % 0 0 3.28 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
90.00 45.20 46.35 43.66 0.00 0.00% 0 3 3.06 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:58 PM
95.00 50.30 51.20 % 0 0 3.45 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
100.00 55.35 56.20 % 0 0 3.62 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
105.00 60.25 61.20 % 0 0 3.72 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
110.00 65.30 66.20 % 0 0 3.92 -1.00 0.00 0.00 11/25/2022 5:58:58 PM
115.00 70.35 71.25 % 0 0 3.76 -1.00 0.00 0.00 11/25/2022 5:58:58 PM