Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $330.01 as of 3/27/2024 3:06:25 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
150.00 | 170.60 | 174.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
155.00 | 165.65 | 168.80 | 167.55 | 0.00 | 0.00% | 0 | 10 | 2.63 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/27/2024 3:59:54 PM EST |
160.00 | 160.60 | 163.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
165.00 | 155.65 | 159.45 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
170.00 | 150.70 | 153.65 | 161.52 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
175.00 | 145.65 | 148.90 | 155.00 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | -0.02 | 3/14/2024 | 3/27/2024 3:59:54 PM EST |
180.00 | 140.65 | 144.25 | 150.48 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 3/27/2024 3:59:54 PM EST |
185.00 | 135.70 | 139.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
190.00 | 130.70 | 134.30 | 134.25 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | -0.03 | 3/21/2024 | 3/27/2024 3:59:54 PM EST |
195.00 | 125.70 | 129.45 | 131.47 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
200.00 | 120.70 | 124.50 | 126.60 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 3:59:54 PM EST |
205.00 | 115.70 | 119.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:54 PM EST | |||
210.00 | 110.70 | 114.45 | 116.40 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
215.00 | 105.75 | 108.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:54 PM EST | |||
220.00 | 100.75 | 104.50 | 102.30 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.03 | 3/8/2024 | 3/27/2024 3:59:54 PM EST |
225.00 | 95.75 | 99.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:54 PM EST | |||
230.00 | 90.95 | 94.55 | 88.67 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | -0.03 | 3/19/2024 | 3/27/2024 3:59:54 PM EST |
235.00 | 85.80 | 89.50 | 87.45 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
240.00 | 80.80 | 83.55 | 80.95 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
245.00 | 75.85 | 79.55 | 74.78 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.03 | 3/4/2024 | 3/27/2024 3:59:54 PM EST |
250.00 | 70.85 | 74.55 | 76.04 | 0.00 | 0.00% | 0 | 90 | 1.18 | 1.00 | 0.00 | -0.04 | 3/25/2024 | 3/27/2024 3:59:54 PM EST |
255.00 | 65.85 | 69.60 | 76.32 | 0.00 | 0.00% | 0 | 6 | 1.11 | 1.00 | 0.00 | -0.04 | 3/21/2024 | 3/27/2024 3:59:54 PM EST |
260.00 | 60.90 | 64.65 | 60.88 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.04 | 3/15/2024 | 3/27/2024 3:59:54 PM EST |
265.00 | 55.90 | 59.70 | 74.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.05 | 3/6/2024 | 3/27/2024 3:59:54 PM EST |
267.50 | 53.80 | 57.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 3/27/2024 3:59:54 PM EST | |||
270.00 | 50.95 | 54.75 | 56.93 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.99 | 0.00 | -0.06 | 3/22/2024 | 3/27/2024 3:59:54 PM EST |
272.50 | 48.80 | 52.25 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.07 | 3/27/2024 3:59:54 PM EST | |||
275.00 | 46.00 | 49.70 | 52.61 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.99 | 0.00 | -0.08 | 3/22/2024 | 3/27/2024 3:59:54 PM EST |
277.50 | 43.80 | 47.20 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.09 | 3/27/2024 3:59:54 PM EST | |||
280.00 | 41.65 | 44.25 | 41.11 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.98 | 0.00 | -0.10 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
282.50 | 38.80 | 42.30 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.11 | 3/27/2024 3:59:54 PM EST | |||
285.00 | 36.10 | 39.80 | 43.90 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.97 | 0.00 | -0.13 | 3/20/2024 | 3/27/2024 3:59:54 PM EST |
287.50 | 34.15 | 37.45 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.14 | 3/27/2024 3:59:54 PM EST | |||
290.00 | 31.20 | 34.50 | 37.25 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.95 | 0.00 | -0.16 | 3/25/2024 | 3/27/2024 3:59:54 PM EST |
292.50 | 29.25 | 32.05 | 36.44 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.94 | 0.01 | -0.17 | 3/25/2024 | 3/27/2024 3:59:54 PM EST |
295.00 | 27.25 | 29.50 | 34.68 | 0.00 | 0.00% | 0 | 51 | 0.53 | 0.93 | 0.01 | -0.19 | 3/20/2024 | 3/27/2024 3:59:54 PM EST |
297.50 | 24.60 | 26.75 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.21 | 3/27/2024 3:59:54 PM EST | |||
300.00 | 21.95 | 24.20 | 23.50 | 0.00 | 0.00% | 0 | 52 | 0.36 | 0.90 | 0.01 | -0.23 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
302.50 | 20.05 | 21.55 | 26.05 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.88 | 0.01 | -0.25 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
305.00 | 18.45 | 20.00 | 19.50 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.85 | 0.01 | -0.27 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
307.50 | 16.45 | 18.05 | 18.73 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.82 | 0.02 | -0.29 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
310.00 | 14.00 | 15.20 | 15.04 | 0.00 | 0.00% | 0 | 236 | 0.34 | 0.78 | 0.02 | -0.31 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
312.50 | 11.40 | 13.35 | 14.60 | 0.00 | 0.00% | 0 | 66 | 0.29 | 0.74 | 0.02 | -0.34 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
315.00 | 11.20 | 11.40 | 11.67 | 0.00 | 0.00% | 0 | 214 | 0.34 | 0.69 | 0.02 | -0.36 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
317.50 | 9.60 | 9.90 | 9.61 | 0.00 | 0.00% | 0 | 76 | 0.34 | 0.63 | 0.02 | -0.38 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
320.00 | 8.20 | 8.50 | 8.45 | 0.00 | 0.00% | 0 | 414 | 0.34 | 0.57 | 0.02 | -0.39 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
322.50 | 6.90 | 7.20 | 6.98 | 0.00 | 0.00% | 0 | 215 | 0.35 | 0.52 | 0.02 | -0.40 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
325.00 | 5.80 | 6.05 | 5.95 | 0.00 | 0.00% | 0 | 537 | 0.35 | 0.46 | 0.02 | -0.40 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
327.50 | 4.80 | 5.10 | 5.05 | 0.00 | 0.00% | 0 | 252 | 0.35 | 0.40 | 0.02 | -0.39 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
330.00 | 3.95 | 4.15 | 4.20 | 0.00 | 0.00% | 0 | 1,930 | 0.35 | 0.35 | 0.02 | -0.38 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
332.50 | 3.20 | 3.45 | 3.42 | 0.00 | 0.00% | 0 | 146 | 0.35 | 0.31 | 0.02 | -0.36 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
335.00 | 2.70 | 2.81 | 2.75 | 0.00 | 0.00% | 0 | 337 | 0.36 | 0.26 | 0.02 | -0.34 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
337.50 | 2.19 | 2.30 | 2.82 | 0.00 | 0.00% | 0 | 129 | 0.36 | 0.23 | 0.02 | -0.32 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
340.00 | 1.63 | 1.92 | 1.83 | 0.00 | 0.00% | 0 | 465 | 0.37 | 0.19 | 0.01 | -0.30 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
342.50 | 1.25 | 1.58 | 1.55 | 0.00 | 0.00% | 0 | 66 | 0.37 | 0.16 | 0.01 | -0.27 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
345.00 | 1.19 | 1.29 | 1.24 | 0.00 | 0.00% | 0 | 229 | 0.37 | 0.14 | 0.01 | -0.25 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
347.50 | 0.83 | 1.07 | 1.08 | 0.00 | 0.00% | 0 | 103 | 0.38 | 0.12 | 0.01 | -0.22 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
350.00 | 0.60 | 0.88 | 0.86 | 0.00 | 0.00% | 0 | 653 | 0.38 | 0.10 | 0.01 | -0.20 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
352.50 | 0.46 | 0.73 | 0.66 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.08 | 0.01 | -0.18 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
355.00 | 0.54 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 175 | 0.40 | 0.07 | 0.01 | -0.16 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
357.50 | 0.43 | 0.51 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.06 | 0.01 | -0.14 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
360.00 | 0.30 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 397 | 0.40 | 0.05 | 0.00 | -0.12 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
362.50 | 0.23 | 0.41 | 0.66 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.04 | 0.00 | -0.11 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
365.00 | 0.18 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.42 | 0.04 | 0.00 | -0.09 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
367.50 | 0.14 | 0.32 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.03 | 0.00 | -0.08 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
370.00 | 0.14 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 193 | 0.43 | 0.02 | 0.00 | -0.07 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
372.50 | 0.11 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.02 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
375.00 | 0.12 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 128 | 0.45 | 0.02 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
377.50 | 0.06 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 206 | 0.44 | 0.01 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
380.00 | 0.04 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.45 | 0.01 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
382.50 | 0.03 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.01 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
385.00 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 210 | 0.46 | 0.01 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
387.50 | 0.02 | 0.15 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
390.00 | 0.01 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
392.50 | 0.01 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:54 PM EST | |||
395.00 | 0.00 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:54 PM EST |
400.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 244 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
405.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 623 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
410.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:54 PM EST |
415.00 | 0.00 | 0.04 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:54 PM EST |
420.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:54 PM EST |
425.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:54 PM EST |
430.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/27/2024 3:59:54 PM EST |
435.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 3:59:54 PM EST |
440.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:54 PM EST |
445.00 | 0.00 | 0.20 | 1.03 | 0.00 | 0.00% | 0 | 86 | 0.90 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 3:59:54 PM EST |
450.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 239 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
150.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 3/27/2024 3:59:54 PM EST |
155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.48 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
160.00 | 0.00 | 0.19 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
165.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.59 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 3/27/2024 3:59:54 PM EST |
170.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.74 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 3/27/2024 3:59:54 PM EST |
175.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 3/27/2024 3:59:54 PM EST |
180.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 3/27/2024 3:59:54 PM EST |
185.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
190.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 3/27/2024 3:59:54 PM EST |
195.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 3/27/2024 3:59:54 PM EST |
200.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.34 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 3/27/2024 3:59:54 PM EST |
205.00 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:54 PM EST | |||
210.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
215.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.03 | 3/12/2024 | 3/27/2024 3:59:54 PM EST |
220.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 652 | 0.88 | 0.00 | 0.00 | -0.03 | 3/22/2024 | 3/27/2024 3:59:54 PM EST |
225.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.00 | 0.00 | -0.03 | 3/19/2024 | 3/27/2024 3:59:54 PM EST |
230.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 3/27/2024 3:59:54 PM EST |
235.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.00 | 0.00 | -0.03 | 3/7/2024 | 3/27/2024 3:59:54 PM EST |
240.00 | 0.01 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
245.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 3/27/2024 3:59:54 PM EST |
250.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.61 | 0.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
255.00 | 0.04 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.64 | 0.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
260.00 | 0.02 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 139 | 0.58 | 0.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
265.00 | 0.03 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.54 | 0.00 | 0.00 | -0.05 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
267.50 | 0.05 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
270.00 | 0.07 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 218 | 0.51 | -0.01 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
272.50 | 0.09 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.07 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
275.00 | 0.11 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 205 | 0.47 | -0.01 | 0.00 | -0.08 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
277.50 | 0.13 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 110 | 0.47 | -0.01 | 0.00 | -0.09 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
280.00 | 0.14 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 445 | 0.45 | -0.02 | 0.00 | -0.10 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
282.50 | 0.14 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.02 | 0.00 | -0.11 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
285.00 | 0.15 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 478 | 0.41 | -0.03 | 0.00 | -0.13 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
287.50 | 0.25 | 0.36 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.04 | 0.00 | -0.14 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
290.00 | 0.26 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 448 | 0.39 | -0.05 | 0.00 | -0.16 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
292.50 | 0.39 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 112 | 0.39 | -0.06 | 0.01 | -0.17 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
295.00 | 0.50 | 0.68 | 0.52 | 0.00 | 0.00% | 0 | 388 | 0.38 | -0.07 | 0.01 | -0.19 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
297.50 | 0.64 | 0.73 | 0.78 | 0.00 | 0.00% | 0 | 52 | 0.37 | -0.09 | 0.01 | -0.21 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
300.00 | 0.81 | 0.89 | 0.84 | 0.00 | 0.00% | 0 | 725 | 0.36 | -0.10 | 0.01 | -0.23 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
302.50 | 1.06 | 1.13 | 1.08 | 0.00 | 0.00% | 0 | 130 | 0.36 | -0.12 | 0.01 | -0.25 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
305.00 | 1.38 | 1.56 | 1.40 | 0.00 | 0.00% | 0 | 267 | 0.35 | -0.15 | 0.01 | -0.27 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
307.50 | 1.76 | 2.09 | 2.12 | 0.00 | 0.00% | 0 | 239 | 0.35 | -0.18 | 0.02 | -0.29 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
310.00 | 2.32 | 2.42 | 2.40 | 0.00 | 0.00% | 0 | 379 | 0.35 | -0.22 | 0.02 | -0.31 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
312.50 | 2.95 | 3.10 | 3.15 | 0.00 | 0.00% | 0 | 369 | 0.35 | -0.26 | 0.02 | -0.34 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
315.00 | 3.70 | 3.90 | 3.72 | 0.00 | 0.00% | 0 | 536 | 0.35 | -0.31 | 0.02 | -0.36 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
317.50 | 4.60 | 4.80 | 4.58 | 0.00 | 0.00% | 0 | 104 | 0.35 | -0.37 | 0.02 | -0.38 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
320.00 | 5.65 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 321 | 0.35 | -0.43 | 0.02 | -0.39 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
322.50 | 6.85 | 7.10 | 7.13 | 0.00 | 0.00% | 0 | 58 | 0.35 | -0.48 | 0.02 | -0.40 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
325.00 | 8.25 | 8.50 | 8.06 | 0.00 | 0.00% | 0 | 220 | 0.35 | -0.54 | 0.02 | -0.40 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
327.50 | 9.80 | 10.00 | 10.24 | 0.00 | 0.00% | 0 | 102 | 0.35 | -0.60 | 0.02 | -0.39 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
330.00 | 11.45 | 11.70 | 11.75 | 0.00 | 0.00% | 0 | 650 | 0.35 | -0.65 | 0.02 | -0.38 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
332.50 | 12.75 | 14.40 | 12.45 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.69 | 0.02 | -0.36 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
335.00 | 14.15 | 16.40 | 13.87 | 0.00 | 0.00% | 0 | 368 | 0.36 | -0.74 | 0.02 | -0.34 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
337.50 | 15.95 | 18.00 | 11.20 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.77 | 0.02 | -0.32 | 3/26/2024 | 3/27/2024 3:59:54 PM EST |
340.00 | 18.20 | 20.45 | 18.06 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.81 | 0.01 | -0.30 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
342.50 | 20.90 | 22.75 | 22.30 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.84 | 0.01 | -0.27 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
345.00 | 23.10 | 24.15 | 23.60 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.86 | 0.01 | -0.25 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
347.50 | 25.05 | 27.25 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.22 | 3/27/2024 3:59:54 PM EST | |||
350.00 | 27.00 | 29.85 | 31.86 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.90 | 0.01 | -0.20 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
352.50 | 29.20 | 32.25 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.18 | 3/27/2024 3:59:54 PM EST | |||
355.00 | 31.80 | 34.45 | 31.00 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.93 | 0.01 | -0.16 | 3/22/2024 | 3/27/2024 3:59:54 PM EST |
357.50 | 34.40 | 36.70 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.14 | 3/27/2024 3:59:54 PM EST | |||
360.00 | 36.30 | 39.65 | 38.31 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.95 | 0.00 | -0.12 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
362.50 | 38.30 | 42.10 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.11 | 3/27/2024 3:59:54 PM EST | |||
365.00 | 41.20 | 44.55 | 58.15 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.96 | 0.00 | -0.09 | 3/1/2024 | 3/27/2024 3:59:54 PM EST |
367.50 | 43.75 | 47.00 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.08 | 3/27/2024 3:59:54 PM EST | |||
370.00 | 45.85 | 49.50 | 44.80 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.98 | 0.00 | -0.07 | 3/21/2024 | 3/27/2024 3:59:54 PM EST |
372.50 | 48.45 | 51.75 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 3/27/2024 3:59:54 PM EST | |||
375.00 | 51.15 | 54.50 | 46.55 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.05 | 3/21/2024 | 3/27/2024 3:59:54 PM EST |
377.50 | 53.25 | 56.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 3/27/2024 3:59:54 PM EST | |||
380.00 | 55.75 | 58.50 | 62.00 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.99 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:54 PM EST |
382.50 | 58.75 | 61.95 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 3/27/2024 3:59:54 PM EST | |||
385.00 | 60.70 | 64.45 | 38.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 3/6/2024 | 3/27/2024 3:59:54 PM EST |
387.50 | 63.25 | 66.65 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 3/27/2024 3:59:54 PM EST | |||
390.00 | 66.25 | 69.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 3/27/2024 3:59:54 PM EST | |||
392.50 | 68.80 | 71.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 3/27/2024 3:59:54 PM EST | |||
395.00 | 71.15 | 74.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 3/27/2024 3:59:54 PM EST | |||
400.00 | 75.75 | 79.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
405.00 | 81.35 | 84.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
410.00 | 86.45 | 89.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
415.00 | 91.20 | 93.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
420.00 | 96.10 | 99.20 | 118.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 3:59:54 PM EST |
425.00 | 100.70 | 104.45 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
430.00 | 105.70 | 109.45 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
435.00 | 110.70 | 114.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
440.00 | 115.70 | 119.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
445.00 | 120.75 | 124.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:54 PM EST | |||
450.00 | 125.70 | 129.35 | 129.81 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 3/27/2024 3:59:54 PM EST |