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 |