Options Chain for CONOCOPHILLIPS COM (COP) - $127.26 as of 4/19/2024 5:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.05 | 66.70 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 70.00 | 57.20 | 61.75 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 75.00 | 52.00 | 56.75 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 80.00 | 47.10 | 51.75 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 85.00 | 42.25 | 46.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 90.00 | 37.10 | 41.75 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 95.00 | 32.30 | 36.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 98.00 | 29.40 | 33.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 99.00 | 28.35 | 32.15 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 100.00 | 27.80 | 31.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 101.00 | 26.70 | 30.25 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 102.00 | 26.80 | 28.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 103.00 | 24.45 | 28.30 | 15.70 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.02 | 3/13/2024 | 4/19/2024 4:00:00 PM EST |
| 104.00 | 23.60 | 27.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 105.00 | 22.45 | 24.75 | 23.90 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 106.00 | 21.95 | 24.95 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 107.00 | 20.40 | 23.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 108.00 | 19.45 | 21.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 109.00 | 18.40 | 22.00 | 21.70 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 17.40 | 19.75 | 18.38 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 111.00 | 16.55 | 20.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 112.00 | 15.75 | 18.25 | 7.98 | 0.00 | 0.00% | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/19/2024 4:00:00 PM EST |
| 113.00 | 15.10 | 18.00 | 15.50 | 0.00 | 0.00% | 0 | 19 | 0.75 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 114.00 | 13.60 | 16.65 | 13.82 | 0.00 | 0.00% | 0 | 13 | 0.63 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 115.00 | 12.85 | 16.00 | 13.30 | 0.00 | 0.00% | 0 | 22 | 0.58 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 116.00 | 11.90 | 13.80 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.03 | 3/13/2024 | 4/19/2024 4:00:00 PM EST |
| 117.00 | 11.60 | 13.95 | 12.09 | +0.45 | +3.87% | 1 | 40 | 0.86 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 118.00 | 10.15 | 12.15 | 12.85 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.99 | 0.01 | -0.04 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 119.00 | 10.10 | 11.75 | 10.92 | +1.17 | +12.00% | 1 | 89 | 0.60 | 0.98 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 120.00 | 9.00 | 9.75 | 9.76 | +0.59 | +6.44% | 1 | 29 | 0.47 | 0.97 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 121.00 | 8.25 | 9.10 | 8.45 | +0.25 | +3.05% | 2 | 551 | 0.37 | 0.96 | 0.02 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 122.00 | 7.35 | 7.80 | 7.30 | -0.95 | -11.52% | 1 | 71 | 0.32 | 0.94 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 123.00 | 6.45 | 7.75 | 6.90 | +1.10 | +18.97% | 1 | 72 | 0.36 | 0.92 | 0.03 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 124.00 | 5.60 | 6.10 | 5.50 | +0.91 | +19.83% | 12 | 104 | 0.27 | 0.89 | 0.04 | -0.09 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 125.00 | 4.75 | 5.95 | 4.70 | +0.98 | +26.35% | 32 | 591 | 0.35 | 0.84 | 0.05 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 126.00 | 4.00 | 4.15 | 4.25 | +1.25 | +41.67% | 1 | 117 | 0.24 | 0.79 | 0.06 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 127.00 | 3.25 | 3.40 | 3.12 | +0.82 | +35.66% | 9 | 142 | 0.24 | 0.72 | 0.08 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 128.00 | 2.61 | 2.68 | 2.51 | +0.62 | +32.81% | 44 | 610 | 0.24 | 0.65 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 129.00 | 2.00 | 2.06 | 1.87 | +0.61 | +48.42% | 107 | 188 | 0.24 | 0.56 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 130.00 | 1.48 | 1.56 | 1.51 | +0.60 | +65.94% | 395 | 573 | 0.24 | 0.47 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 131.00 | 1.07 | 1.10 | 1.05 | +0.34 | +47.89% | 213 | 301 | 0.23 | 0.38 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 132.00 | 0.75 | 0.80 | 0.75 | +0.25 | +50.00% | 249 | 364 | 0.24 | 0.29 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 133.00 | 0.50 | 0.55 | 0.46 | +0.11 | +31.43% | 83 | 525 | 0.24 | 0.22 | 0.07 | -0.09 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 134.00 | 0.33 | 0.39 | 0.33 | +0.11 | +50.00% | 382 | 209 | 0.24 | 0.16 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 135.00 | 0.22 | 0.26 | 0.24 | +0.07 | +41.18% | 102 | 69 | 0.24 | 0.12 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 136.00 | 0.15 | 0.18 | 0.16 | +0.04 | +33.34% | 263 | 126 | 0.25 | 0.09 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 137.00 | 0.10 | 0.13 | 0.11 | -0.34 | -75.56% | 33 | 71 | 0.25 | 0.07 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 138.00 | 0.07 | 0.10 | 0.09 | -0.16 | -64.00% | 12 | 58 | 0.26 | 0.05 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 139.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 454 | 25 | 0.27 | 0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 140.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 290 | 166 | 0.28 | 0.03 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 141.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 11 | 42 | 0.30 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 142.00 | 0.02 | 0.05 | 0.03 | -0.40 | -93.03% | 2 | 11 | 0.31 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 143.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 144.00 | 0.01 | 0.04 | 0.03 | % | 75 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 145.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 146.00 | 0.00 | 0.23 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 147.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 149.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:00 PM EST |
| 152.50 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.42 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.08 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.69 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 98.00 | 0.00 | 0.09 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 99.00 | 0.00 | 0.09 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/19/2024 4:00:00 PM EST |
| 101.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 4/19/2024 4:00:00 PM EST |
| 102.00 | 0.00 | 0.09 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 4/19/2024 4:00:00 PM EST |
| 103.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/19/2024 4:00:00 PM EST |
| 104.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/19/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/19/2024 4:00:00 PM EST |
| 108.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.66 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/19/2024 4:00:00 PM EST |
| 109.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 371 | 0.62 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/19/2024 4:00:00 PM EST |
| 111.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 112.00 | 0.00 | 0.04 | 0.01 | -0.09 | -90.00% | 15 | 10 | 0.48 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 113.00 | 0.00 | 0.04 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 4/19/2024 4:00:00 PM EST |
| 114.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 115.00 | 0.01 | 0.08 | 0.08 | +0.03 | +60.00% | 7 | 12 | 0.39 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 116.00 | 0.01 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.01 | 0.00 | -0.03 | 4/5/2024 | 4/19/2024 4:00:00 PM EST |
| 117.00 | 0.02 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 63 | 0.34 | -0.01 | 0.00 | -0.04 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 118.00 | 0.03 | 0.04 | 0.03 | -0.17 | -85.00% | 1 | 170 | 0.32 | -0.01 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 119.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 10 | 222 | 0.32 | -0.02 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 120.00 | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 12 | 108 | 0.30 | -0.03 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 121.00 | 0.08 | 0.11 | 0.10 | -0.11 | -52.39% | 10 | 12 | 0.29 | -0.04 | 0.02 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 122.00 | 0.11 | 0.15 | 0.14 | -0.15 | -51.73% | 4 | 47 | 0.28 | -0.06 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 123.00 | 0.17 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 292 | 0.27 | -0.08 | 0.03 | -0.08 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 124.00 | 0.23 | 0.29 | 0.30 | -0.25 | -45.46% | 4 | 253 | 0.26 | -0.11 | 0.04 | -0.09 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 125.00 | 0.36 | 0.42 | 0.39 | -0.37 | -48.69% | 150 | 140 | 0.26 | -0.16 | 0.05 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 126.00 | 0.55 | 0.60 | 0.62 | -0.46 | -42.60% | 88 | 145 | 0.26 | -0.21 | 0.06 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 127.00 | 0.79 | 0.85 | 0.85 | -0.55 | -39.29% | 39 | 167 | 0.26 | -0.28 | 0.08 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 128.00 | 1.10 | 1.16 | 1.14 | -0.87 | -43.29% | 108 | 436 | 0.25 | -0.35 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 129.00 | 1.48 | 1.54 | 1.58 | -0.80 | -33.62% | 111 | 408 | 0.25 | -0.44 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 130.00 | 1.97 | 2.04 | 2.10 | -1.00 | -32.26% | 36 | 245 | 0.25 | -0.53 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 131.00 | 2.56 | 2.64 | 2.68 | -1.27 | -32.16% | 17 | 236 | 0.25 | -0.62 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 132.00 | 3.20 | 3.35 | 2.93 | -1.27 | -30.24% | 5 | 63 | 0.25 | -0.71 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 133.00 | 3.55 | 4.15 | 5.34 | -0.08 | -1.48% | 4 | 130 | 0.25 | -0.78 | 0.07 | -0.09 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 134.00 | 4.55 | 5.05 | 5.50 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.84 | 0.05 | -0.08 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 135.00 | 4.70 | 5.95 | 5.19 | -2.06 | -28.42% | 1 | 41 | 0.41 | -0.88 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 136.00 | 6.55 | 7.05 | 8.20 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.91 | 0.03 | -0.05 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 137.00 | 5.90 | 7.90 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.93 | 0.03 | -0.05 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 138.00 | 7.85 | 8.85 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.04 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 139.00 | 8.15 | 9.95 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.03 | 4/19/2024 4:00:00 PM EST | |||
| 140.00 | 8.75 | 11.80 | 10.37 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.03 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 141.00 | 11.20 | 11.90 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.02 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 142.00 | 10.90 | 12.90 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 143.00 | 11.95 | 13.95 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 144.00 | 12.95 | 14.95 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 145.00 | 14.20 | 16.05 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 146.00 | 14.95 | 17.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 147.00 | 16.05 | 17.90 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 148.00 | 17.40 | 18.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 149.00 | 18.00 | 20.00 | 20.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 150.00 | 18.95 | 21.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 152.50 | 22.85 | 23.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 155.00 | 23.75 | 27.35 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 160.00 | 28.85 | 32.45 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |