Options Chain for CARVANA CO CL A (CVNA) - $77.49 as of 4/26/2024 9:01:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.75 | 38.00 | 33.41 | 0.00 | 0.00% | 0 | 23 | 3.51 | 0.99 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 45.00 | 31.85 | 33.25 | 28.56 | 0.00 | 0.00% | 0 | 169 | 3.19 | 0.98 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 46.50 | 30.15 | 31.85 | % | 0 | 0 | 3.12 | 0.98 | 0.00 | -0.07 | 4/25/2024 3:59:45 PM EST | |||
| 47.00 | 29.75 | 31.25 | % | 0 | 0 | 3.10 | 0.98 | 0.00 | -0.08 | 4/25/2024 3:59:45 PM EST | |||
| 47.50 | 29.05 | 30.80 | 28.07 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.98 | 0.00 | -0.08 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 48.00 | 28.65 | 30.45 | % | 0 | 0 | 2.64 | 0.97 | 0.00 | -0.08 | 4/25/2024 3:59:45 PM EST | |||
| 48.50 | 28.15 | 29.80 | 21.75 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.97 | 0.00 | -0.09 | 4/22/2024 | 4/25/2024 3:59:45 PM EST |
| 49.00 | 27.60 | 29.35 | % | 0 | 0 | 2.33 | 0.97 | 0.00 | -0.09 | 4/25/2024 3:59:45 PM EST | |||
| 49.50 | 27.35 | 28.75 | % | 0 | 0 | 2.59 | 0.97 | 0.00 | -0.10 | 4/25/2024 3:59:45 PM EST | |||
| 50.00 | 27.35 | 28.10 | 23.66 | 0.00 | 0.00% | 0 | 63 | 2.07 | 0.96 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 51.00 | 25.95 | 27.75 | 18.80 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.96 | 0.00 | -0.12 | 4/22/2024 | 4/25/2024 3:59:45 PM EST |
| 52.00 | 25.45 | 27.10 | 24.15 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.95 | 0.00 | -0.13 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 53.00 | 24.65 | 26.10 | 23.60 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.95 | 0.01 | -0.13 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 54.00 | 23.70 | 24.45 | 22.00 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.94 | 0.01 | -0.14 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 55.00 | 22.85 | 23.80 | 19.42 | 0.00 | 0.00% | 0 | 31 | 1.82 | 0.94 | 0.01 | -0.16 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 56.00 | 21.90 | 23.00 | 20.80 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.93 | 0.01 | -0.17 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 57.00 | 21.05 | 21.55 | 20.00 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.92 | 0.01 | -0.19 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 58.00 | 20.20 | 21.15 | 17.50 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.91 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 59.00 | 19.35 | 20.25 | 15.90 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.90 | 0.01 | -0.21 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 60.00 | 18.50 | 18.90 | 15.19 | 0.00 | 0.00% | 0 | 124 | 1.60 | 0.89 | 0.01 | -0.22 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 61.00 | 17.10 | 18.75 | 15.90 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.88 | 0.01 | -0.24 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 62.00 | 16.80 | 17.90 | 11.40 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.86 | 0.01 | -0.25 | 4/22/2024 | 4/25/2024 3:59:45 PM EST |
| 63.00 | 16.00 | 16.45 | 14.55 | 0.00 | 0.00% | 0 | 85 | 1.60 | 0.85 | 0.01 | -0.27 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 64.00 | 15.20 | 15.85 | 13.67 | 0.00 | 0.00% | 0 | 30 | 1.63 | 0.83 | 0.01 | -0.29 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 65.00 | 14.45 | 15.10 | 12.90 | 0.00 | 0.00% | 0 | 1,500 | 1.64 | 0.81 | 0.02 | -0.30 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 66.00 | 13.65 | 14.10 | 12.41 | 0.00 | 0.00% | 0 | 30 | 1.55 | 0.80 | 0.02 | -0.32 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 67.00 | 12.95 | 13.45 | 11.90 | 0.00 | 0.00% | 0 | 53 | 1.57 | 0.78 | 0.02 | -0.33 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 68.00 | 12.25 | 13.50 | 10.05 | 0.00 | 0.00% | 0 | 151 | 1.53 | 0.76 | 0.02 | -0.35 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 69.00 | 11.55 | 11.90 | 9.85 | 0.00 | 0.00% | 0 | 50 | 1.54 | 0.74 | 0.02 | -0.36 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 70.00 | 10.90 | 11.20 | 10.80 | 0.00 | 0.00% | 0 | 1,475 | 1.53 | 0.72 | 0.02 | -0.37 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 71.00 | 10.35 | 10.60 | 10.20 | 0.00 | 0.00% | 0 | 281 | 1.52 | 0.69 | 0.02 | -0.38 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 72.00 | 9.75 | 9.95 | 9.80 | 0.00 | 0.00% | 0 | 300 | 1.53 | 0.67 | 0.02 | -0.39 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 73.00 | 9.10 | 9.65 | 9.20 | 0.00 | 0.00% | 0 | 648 | 1.55 | 0.65 | 0.02 | -0.40 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 74.00 | 8.55 | 8.75 | 8.70 | 0.00 | 0.00% | 0 | 260 | 1.50 | 0.63 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 75.00 | 8.00 | 8.25 | 8.05 | 0.00 | 0.00% | 0 | 701 | 1.50 | 0.60 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 76.00 | 7.45 | 7.65 | 7.50 | 0.00 | 0.00% | 0 | 354 | 1.49 | 0.58 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 77.00 | 6.95 | 7.10 | 6.95 | 0.00 | 0.00% | 0 | 542 | 1.48 | 0.56 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 78.00 | 6.45 | 6.65 | 6.45 | 0.00 | 0.00% | 0 | 390 | 1.48 | 0.53 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 79.00 | 6.00 | 6.15 | 6.05 | 0.00 | 0.00% | 0 | 244 | 1.46 | 0.51 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 80.00 | 5.55 | 5.80 | 5.56 | 0.00 | 0.00% | 0 | 614 | 1.45 | 0.49 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 81.00 | 5.10 | 5.25 | 5.10 | 0.00 | 0.00% | 0 | 327 | 1.45 | 0.46 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 82.00 | 4.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 87 | 1.44 | 0.44 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 83.00 | 4.30 | 4.40 | 4.35 | 0.00 | 0.00% | 0 | 75 | 1.42 | 0.41 | 0.02 | -0.40 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 84.00 | 3.95 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 174 | 1.42 | 0.39 | 0.02 | -0.40 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 85.00 | 3.60 | 3.75 | 3.30 | 0.00 | 0.00% | 0 | 340 | 1.41 | 0.37 | 0.02 | -0.38 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 86.00 | 3.30 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 252 | 1.40 | 0.35 | 0.02 | -0.37 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 87.00 | 2.79 | 3.15 | 3.05 | 0.00 | 0.00% | 0 | 112 | 1.36 | 0.32 | 0.02 | -0.36 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 88.00 | 2.72 | 2.98 | 2.78 | 0.00 | 0.00% | 0 | 8,036 | 1.40 | 0.30 | 0.02 | -0.35 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 89.00 | 2.40 | 2.73 | 2.10 | 0.00 | 0.00% | 0 | 5,367 | 1.36 | 0.28 | 0.02 | -0.33 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 90.00 | 2.14 | 2.36 | 2.29 | 0.00 | 0.00% | 0 | 17,370 | 1.36 | 0.26 | 0.02 | -0.32 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 91.00 | 2.03 | 2.15 | 2.01 | 0.00 | 0.00% | 0 | 137 | 1.37 | 0.24 | 0.02 | -0.30 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 92.00 | 1.83 | 1.95 | 1.84 | 0.00 | 0.00% | 0 | 402 | 1.37 | 0.22 | 0.02 | -0.29 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 93.00 | 1.65 | 1.92 | 1.66 | 0.00 | 0.00% | 0 | 30 | 1.35 | 0.20 | 0.02 | -0.27 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 94.00 | 1.50 | 1.59 | 1.23 | 0.00 | 0.00% | 0 | 58 | 1.36 | 0.19 | 0.02 | -0.26 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 95.00 | 1.34 | 1.44 | 1.13 | 0.00 | 0.00% | 0 | 252 | 1.35 | 0.17 | 0.02 | -0.24 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 96.00 | 1.22 | 1.31 | 1.00 | 0.00 | 0.00% | 0 | 47 | 1.35 | 0.16 | 0.02 | -0.23 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 97.00 | 1.11 | 1.18 | 1.10 | 0.00 | 0.00% | 0 | 134 | 1.35 | 0.15 | 0.02 | -0.22 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 98.00 | 1.00 | 1.07 | 0.98 | 0.00 | 0.00% | 0 | 41 | 1.35 | 0.13 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 99.00 | 0.91 | 1.13 | 0.90 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.12 | 0.01 | -0.19 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 100.00 | 0.82 | 0.87 | 0.69 | 0.00 | 0.00% | 0 | 200 | 1.35 | 0.11 | 0.01 | -0.18 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 101.00 | 0.74 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 232 | 1.35 | 0.10 | 0.01 | -0.17 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 102.00 | 0.67 | 0.72 | 0.71 | 0.00 | 0.00% | 0 | 251 | 1.35 | 0.09 | 0.01 | -0.16 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 105.00 | 0.50 | 0.59 | 0.60 | 0.00 | 0.00% | 0 | 395 | 1.38 | 0.07 | 0.01 | -0.13 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 110.00 | 0.31 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 228 | 1.37 | 0.05 | 0.01 | -0.10 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 115.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 104 | 1.34 | 0.03 | 0.00 | -0.08 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 120.00 | 0.03 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 145 | 1.41 | 0.02 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 125.00 | 0.02 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5,040 | 1.38 | 0.02 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 130.00 | 0.02 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12,050 | 1.43 | 0.01 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.06 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 101 | 2.08 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 45.00 | 0.09 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 166 | 1.87 | -0.02 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 46.50 | 0.17 | 0.42 | % | 0 | 0 | 1.97 | -0.02 | 0.00 | -0.07 | 4/25/2024 3:59:45 PM EST | |||
| 47.00 | 0.10 | 0.37 | 0.64 | 0.00 | 0.00% | 0 | 23 | 1.84 | -0.02 | 0.00 | -0.08 | 4/22/2024 | 4/25/2024 3:59:45 PM EST |
| 47.50 | 0.15 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.90 | -0.02 | 0.00 | -0.08 | 4/22/2024 | 4/25/2024 3:59:45 PM EST |
| 48.00 | 0.14 | 0.48 | % | 0 | 0 | 1.87 | -0.03 | 0.00 | -0.08 | 4/25/2024 3:59:45 PM EST | |||
| 48.50 | 0.13 | 0.48 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.03 | 0.00 | -0.09 | 4/22/2024 | 4/25/2024 3:59:45 PM EST |
| 49.00 | 0.23 | 0.47 | % | 0 | 0 | 1.87 | -0.03 | 0.00 | -0.09 | 4/25/2024 3:59:45 PM EST | |||
| 49.50 | 0.20 | 0.48 | 0.42 | 0.00 | 0.00% | 0 | 35 | 1.82 | -0.03 | 0.00 | -0.10 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 50.00 | 0.26 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 353 | 1.75 | -0.04 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 51.00 | 0.19 | 0.47 | 0.47 | 0.00 | 0.00% | 0 | 82 | 1.70 | -0.04 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 52.00 | 0.21 | 0.49 | 0.47 | 0.00 | 0.00% | 0 | 27 | 1.66 | -0.05 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 53.00 | 0.47 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 29 | 1.73 | -0.05 | 0.01 | -0.13 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 54.00 | 0.53 | 0.57 | 0.57 | 0.00 | 0.00% | 0 | 29 | 1.71 | -0.06 | 0.01 | -0.14 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 55.00 | 0.61 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1,969 | 1.69 | -0.06 | 0.01 | -0.16 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 56.00 | 0.70 | 0.73 | 0.71 | 0.00 | 0.00% | 0 | 98 | 1.67 | -0.07 | 0.01 | -0.17 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 57.00 | 0.76 | 0.84 | 0.86 | 0.00 | 0.00% | 0 | 31 | 1.64 | -0.08 | 0.01 | -0.19 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 58.00 | 0.87 | 0.94 | 0.92 | 0.00 | 0.00% | 0 | 44 | 1.63 | -0.09 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 59.00 | 0.93 | 1.06 | 1.07 | 0.00 | 0.00% | 0 | 107 | 1.60 | -0.10 | 0.01 | -0.21 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 60.00 | 1.16 | 1.20 | 1.16 | 0.00 | 0.00% | 0 | 933 | 1.62 | -0.11 | 0.01 | -0.22 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 61.00 | 1.31 | 1.36 | 1.40 | 0.00 | 0.00% | 0 | 203 | 1.61 | -0.12 | 0.01 | -0.24 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 62.00 | 1.40 | 1.55 | 1.57 | 0.00 | 0.00% | 0 | 246 | 1.58 | -0.14 | 0.01 | -0.25 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 63.00 | 1.54 | 1.74 | 1.76 | 0.00 | 0.00% | 0 | 130 | 1.56 | -0.15 | 0.01 | -0.27 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 64.00 | 1.85 | 1.96 | 1.96 | 0.00 | 0.00% | 0 | 215 | 1.58 | -0.17 | 0.01 | -0.29 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 65.00 | 1.99 | 2.18 | 2.05 | 0.00 | 0.00% | 0 | 255 | 1.56 | -0.19 | 0.02 | -0.30 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 66.00 | 2.18 | 2.41 | 2.44 | 0.00 | 0.00% | 0 | 86 | 1.53 | -0.20 | 0.02 | -0.32 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 67.00 | 2.48 | 2.80 | 2.72 | 0.00 | 0.00% | 0 | 380 | 1.55 | -0.22 | 0.02 | -0.33 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 68.00 | 2.69 | 2.96 | 2.95 | 0.00 | 0.00% | 0 | 356 | 1.55 | -0.24 | 0.02 | -0.35 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 69.00 | 3.15 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 233 | 1.54 | -0.26 | 0.02 | -0.36 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 70.00 | 3.50 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 726 | 1.53 | -0.28 | 0.02 | -0.37 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 71.00 | 3.85 | 3.95 | 3.95 | 0.00 | 0.00% | 0 | 450 | 1.52 | -0.31 | 0.02 | -0.38 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 72.00 | 4.20 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 357 | 1.51 | -0.33 | 0.02 | -0.39 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 73.00 | 4.55 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 394 | 1.50 | -0.35 | 0.02 | -0.40 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 74.00 | 5.00 | 5.15 | 5.25 | 0.00 | 0.00% | 0 | 134 | 1.51 | -0.37 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 75.00 | 5.45 | 5.55 | 5.67 | 0.00 | 0.00% | 0 | 835 | 1.49 | -0.40 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 76.00 | 5.75 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 518 | 1.49 | -0.42 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 77.00 | 6.40 | 6.55 | 6.45 | 0.00 | 0.00% | 0 | 327 | 1.48 | -0.44 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 78.00 | 6.90 | 7.05 | 7.01 | 0.00 | 0.00% | 0 | 374 | 1.47 | -0.47 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 79.00 | 7.35 | 7.55 | 7.80 | 0.00 | 0.00% | 0 | 222 | 1.45 | -0.49 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 80.00 | 7.60 | 8.10 | 8.11 | 0.00 | 0.00% | 0 | 372 | 1.45 | -0.51 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 81.00 | 8.50 | 8.65 | 9.40 | 0.00 | 0.00% | 0 | 344 | 1.44 | -0.54 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 82.00 | 9.10 | 9.25 | 9.65 | 0.00 | 0.00% | 0 | 73 | 1.42 | -0.56 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 83.00 | 9.70 | 9.85 | 9.80 | 0.00 | 0.00% | 0 | 59 | 1.43 | -0.59 | 0.02 | -0.40 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 84.00 | 9.45 | 10.60 | 10.45 | 0.00 | 0.00% | 0 | 57 | 1.30 | -0.61 | 0.02 | -0.40 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 85.00 | 10.25 | 11.25 | 11.10 | 0.00 | 0.00% | 0 | 248 | 1.31 | -0.63 | 0.02 | -0.38 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 86.00 | 11.70 | 11.95 | 11.90 | 0.00 | 0.00% | 0 | 32 | 1.41 | -0.65 | 0.02 | -0.37 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 87.00 | 11.55 | 12.65 | 13.10 | 0.00 | 0.00% | 0 | 65 | 1.28 | -0.68 | 0.02 | -0.36 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 88.00 | 13.10 | 13.40 | 13.50 | 0.00 | 0.00% | 0 | 79 | 1.39 | -0.70 | 0.02 | -0.35 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 89.00 | 13.20 | 14.15 | 15.94 | 0.00 | 0.00% | 0 | 52 | 1.28 | -0.72 | 0.02 | -0.33 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 90.00 | 13.60 | 14.95 | 16.43 | 0.00 | 0.00% | 0 | 119 | 1.22 | -0.74 | 0.02 | -0.32 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 91.00 | 15.10 | 15.70 | 15.85 | 0.00 | 0.00% | 0 | 15 | 1.31 | -0.76 | 0.02 | -0.30 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 92.00 | 15.35 | 16.55 | 17.05 | 0.00 | 0.00% | 0 | 25 | 1.24 | -0.78 | 0.02 | -0.29 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 93.00 | 16.60 | 17.35 | 18.45 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.80 | 0.02 | -0.27 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 94.00 | 17.20 | 18.20 | % | 0 | 0 | 1.25 | -0.81 | 0.02 | -0.26 | 4/25/2024 3:59:45 PM EST | |||
| 95.00 | 18.30 | 19.05 | 23.20 | 0.00 | 0.00% | 0 | 53 | 1.27 | -0.83 | 0.02 | -0.24 | 4/25/2024 | 4/25/2024 3:59:45 PM EST |
| 96.00 | 19.20 | 19.90 | 20.10 | 0.00 | 0.00% | 0 | 9 | 1.27 | -0.84 | 0.02 | -0.23 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 97.00 | 19.85 | 20.80 | 23.00 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.85 | 0.02 | -0.22 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 98.00 | 20.40 | 21.70 | 18.90 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.87 | 0.01 | -0.20 | 4/5/2024 | 4/25/2024 3:59:45 PM EST |
| 99.00 | 21.60 | 23.25 | 24.50 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.88 | 0.01 | -0.19 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 100.00 | 22.80 | 23.50 | 23.03 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.89 | 0.01 | -0.18 | 4/10/2024 | 4/25/2024 3:59:45 PM EST |
| 101.00 | 23.35 | 24.35 | % | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.17 | 4/25/2024 3:59:45 PM EST | |||
| 102.00 | 24.35 | 25.60 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.91 | 0.01 | -0.16 | 4/4/2024 | 4/25/2024 3:59:45 PM EST |
| 105.00 | 27.60 | 28.30 | 32.40 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.93 | 0.01 | -0.13 | 4/23/2024 | 4/25/2024 3:59:45 PM EST |
| 110.00 | 32.55 | 33.20 | 33.89 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.95 | 0.01 | -0.10 | 4/24/2024 | 4/25/2024 3:59:45 PM EST |
| 115.00 | 37.25 | 38.20 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.97 | 0.00 | -0.08 | 4/15/2024 | 4/25/2024 3:59:45 PM EST |
| 120.00 | 42.00 | 43.20 | % | 0 | 0 | 1.93 | -0.98 | 0.00 | -0.05 | 4/25/2024 3:59:45 PM EST | |||
| 125.00 | 47.05 | 49.20 | 56.00 | 0.00 | 0.00% | 0 | 0 | 2.58 | -0.98 | 0.00 | -0.04 | 4/16/2024 | 4/25/2024 3:59:45 PM EST |
| 130.00 | 51.10 | 53.90 | 58.37 | 0.00 | 0.00% | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.03 | 4/15/2024 | 4/25/2024 3:59:45 PM EST |