Options Chain for CARVANA CO CL A (CVNA) - $90.81 as of 3/27/2024 3:07:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 59.20 | 61.20 | 61.77 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
35.00 | 53.80 | 55.80 | 51.18 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.03 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
39.00 | 49.85 | 52.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:58 PM EST | |||
40.00 | 49.05 | 51.00 | 49.18 | -2.62 | -5.06% | 10 | 29 | 9.82 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
41.00 | 47.85 | 50.50 | 48.24 | +9.59 | +24.82% | 2 | 5 | 0.00 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
42.00 | 47.30 | 49.55 | 47.14 | +9.54 | +25.38% | 2 | 9 | 8.15 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
43.00 | 46.20 | 48.60 | 46.14 | +9.71 | +26.66% | 1 | 2 | 0.00 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
44.00 | 44.55 | 46.85 | 45.23 | -2.17 | -4.58% | 1 | 3 | 8.06 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
45.00 | 43.60 | 46.45 | 47.80 | 0.00 | 0.00% | 0 | 5 | 7.48 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
46.00 | 42.80 | 45.00 | 29.56 | 0.00 | 0.00% | 0 | 8 | 8.19 | 1.00 | 0.00 | -0.04 | 2/23/2024 | 3/27/2024 3:59:58 PM EST |
47.00 | 41.55 | 43.80 | 46.53 | 0.00 | 0.00% | 0 | 2 | 7.23 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
48.00 | 41.25 | 43.75 | 45.20 | 0.00 | 0.00% | 0 | 14 | 9.19 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
49.00 | 40.05 | 42.00 | 37.34 | 0.00 | 0.00% | 0 | 5 | 7.64 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
50.00 | 39.15 | 41.95 | 39.20 | -3.60 | -8.42% | 11 | 49 | 9.02 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
51.00 | 37.80 | 39.95 | 27.01 | 0.00 | 0.00% | 0 | 1 | 6.85 | 1.00 | 0.00 | -0.04 | 3/1/2024 | 3/27/2024 3:59:58 PM EST |
52.00 | 36.65 | 39.25 | 40.19 | 0.00 | 0.00% | 0 | 10 | 7.32 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
53.00 | 36.15 | 37.95 | 40.86 | 0.00 | 0.00% | 0 | 77 | 6.45 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
54.00 | 34.95 | 37.30 | 39.30 | 0.00 | 0.00% | 0 | 16 | 7.17 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
55.00 | 34.05 | 36.25 | 38.01 | 0.00 | 0.00% | 0 | 25 | 6.69 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
56.00 | 33.10 | 35.50 | 35.35 | +2.98 | +9.21% | 1 | 31 | 5.51 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
57.00 | 31.70 | 34.35 | 34.58 | 0.00 | 0.00% | 0 | 15 | 6.63 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
58.00 | 31.10 | 33.55 | 23.60 | 0.00 | 0.00% | 0 | 16 | 6.66 | 1.00 | 0.00 | -0.05 | 3/18/2024 | 3/27/2024 3:59:58 PM EST |
59.00 | 29.85 | 32.15 | 28.60 | 0.00 | 0.00% | 0 | 15 | 5.73 | 1.00 | 0.00 | -0.05 | 3/21/2024 | 3/27/2024 3:59:58 PM EST |
60.00 | 28.95 | 31.60 | 29.65 | -3.35 | -10.16% | 6 | 164 | 5.05 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
61.00 | 28.10 | 30.05 | 28.76 | 0.00 | 0.00% | 0 | 12 | 5.27 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
62.00 | 26.85 | 29.55 | 31.55 | 0.00 | 0.00% | 0 | 21 | 5.79 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
63.00 | 26.30 | 28.00 | 26.99 | +1.74 | +6.90% | 3 | 6 | 5.00 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
64.00 | 25.10 | 27.30 | 22.15 | 0.00 | 0.00% | 0 | 213 | 5.13 | 1.00 | 0.00 | -0.05 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
65.00 | 24.00 | 26.30 | 25.26 | -3.19 | -11.22% | 431 | 463 | 4.88 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
66.00 | 23.25 | 25.05 | 26.28 | +10.68 | +68.47% | 801 | 805 | 4.77 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
67.00 | 21.65 | 23.80 | 17.65 | 0.00 | 0.00% | 0 | 19 | 4.23 | 1.00 | 0.00 | -0.05 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
68.00 | 20.60 | 23.20 | 21.05 | -1.68 | -7.40% | 1,000 | 1,001 | 4.61 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
69.00 | 20.75 | 21.90 | 20.81 | -4.19 | -16.76% | 1,053 | 1,213 | 4.11 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
70.00 | 18.45 | 21.55 | 20.73 | -1.67 | -7.46% | 527 | 1,673 | 3.06 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
71.00 | 17.90 | 20.20 | 19.32 | 0.00 | 0.00% | 0 | 51 | 4.07 | 1.00 | 0.00 | -0.06 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
72.00 | 17.45 | 19.20 | 13.19 | 0.00 | 0.00% | 0 | 273 | 3.90 | 1.00 | 0.00 | -0.06 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
73.00 | 15.05 | 18.35 | 20.24 | 0.00 | 0.00% | 0 | 58 | 2.54 | 1.00 | 0.00 | -0.06 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
74.00 | 15.20 | 16.90 | 15.05 | -1.35 | -8.24% | 1 | 34 | 3.39 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
75.00 | 13.85 | 17.00 | 14.10 | -2.60 | -15.57% | 1 | 585 | 2.82 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
76.00 | 12.65 | 14.90 | 17.08 | 0.00 | 0.00% | 0 | 102 | 2.96 | 1.00 | 0.00 | -0.06 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
77.00 | 12.15 | 14.60 | 14.75 | 0.00 | 0.00% | 0 | 115 | 2.69 | 1.00 | 0.00 | -0.06 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
78.00 | 10.25 | 13.50 | 13.40 | 0.00 | 0.00% | 0 | 112 | 2.11 | 1.00 | 0.00 | -0.07 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
79.00 | 9.70 | 12.65 | 14.18 | 0.00 | 0.00% | 0 | 143 | 2.03 | 1.00 | 0.00 | -0.08 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
80.00 | 8.80 | 10.95 | 9.00 | -2.45 | -21.40% | 50 | 1,012 | 2.26 | 1.00 | 0.00 | -0.10 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
81.00 | 8.35 | 10.65 | 8.90 | -0.80 | -8.25% | 33 | 171 | 1.69 | 0.99 | 0.01 | -0.12 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
82.00 | 7.95 | 9.60 | 10.97 | 0.00 | 0.00% | 0 | 435 | 1.28 | 0.98 | 0.01 | -0.16 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
83.00 | 7.05 | 8.00 | 7.33 | -0.97 | -11.69% | 150 | 1,172 | 1.90 | 0.97 | 0.02 | -0.22 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
84.00 | 6.00 | 6.90 | 7.04 | -2.65 | -27.35% | 43 | 647 | 1.26 | 0.95 | 0.03 | -0.30 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
85.00 | 3.95 | 5.80 | 5.39 | -1.16 | -17.71% | 162 | 1,522 | 1.12 | 0.92 | 0.04 | -0.38 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
86.00 | 4.40 | 5.65 | 4.34 | -1.66 | -27.67% | 44 | 394 | 1.22 | 0.88 | 0.05 | -0.48 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
87.00 | 3.20 | 4.65 | 2.79 | -2.01 | -41.88% | 56 | 1,871 | 0.55 | 0.83 | 0.07 | -0.57 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
88.00 | 2.70 | 3.70 | 2.80 | -1.20 | -30.00% | 324 | 668 | 0.91 | 0.75 | 0.08 | -0.66 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
89.00 | 2.12 | 2.29 | 2.24 | -1.21 | -35.08% | 405 | 561 | 0.73 | 0.67 | 0.10 | -0.73 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
90.00 | 1.47 | 1.72 | 1.71 | -1.01 | -37.14% | 3,308 | 2,768 | 0.71 | 0.56 | 0.11 | -0.76 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
91.00 | 1.11 | 1.24 | 1.15 | -1.12 | -49.34% | 848 | 796 | 0.75 | 0.45 | 0.11 | -0.75 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
92.00 | 0.80 | 0.90 | 0.88 | -0.97 | -52.44% | 796 | 524 | 0.78 | 0.35 | 0.10 | -0.71 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
93.00 | 0.52 | 0.63 | 0.62 | -0.83 | -57.25% | 1,289 | 1,009 | 0.79 | 0.26 | 0.09 | -0.63 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
94.00 | 0.37 | 0.46 | 0.39 | -0.84 | -68.30% | 1,685 | 535 | 0.82 | 0.20 | 0.07 | -0.56 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
95.00 | 0.20 | 0.33 | 0.29 | -0.59 | -67.05% | 1,589 | 1,944 | 0.86 | 0.15 | 0.06 | -0.48 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
96.00 | 0.15 | 0.43 | 0.21 | -0.49 | -70.00% | 354 | 352 | 1.00 | 0.11 | 0.04 | -0.41 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
97.00 | 0.13 | 0.17 | 0.13 | -0.45 | -77.59% | 172 | 594 | 0.92 | 0.09 | 0.03 | -0.35 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
98.00 | 0.10 | 0.14 | 0.11 | -0.46 | -80.71% | 250 | 321 | 0.97 | 0.07 | 0.03 | -0.30 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
99.00 | 0.01 | 0.10 | 0.08 | -0.39 | -82.98% | 317 | 421 | 0.92 | 0.05 | 0.02 | -0.24 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
100.00 | 0.05 | 0.08 | 0.06 | -0.24 | -80.00% | 1,985 | 4,508 | 1.02 | 0.04 | 0.02 | -0.20 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
101.00 | 0.05 | 0.07 | 0.06 | -0.23 | -79.31% | 44 | 312 | 1.10 | 0.03 | 0.01 | -0.17 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
102.00 | 0.02 | 0.05 | 0.05 | -0.34 | -87.18% | 18 | 183 | 1.08 | 0.02 | 0.01 | -0.16 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
103.00 | 0.02 | 0.05 | 0.04 | -0.18 | -81.82% | 234 | 73 | 1.15 | 0.02 | 0.01 | -0.12 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
104.00 | 0.01 | 0.04 | 0.03 | -0.36 | -92.31% | 507 | 596 | 1.16 | 0.01 | 0.01 | -0.11 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
105.00 | 0.02 | 0.03 | 0.03 | -0.13 | -81.25% | 683 | 684 | 1.26 | 0.01 | 0.00 | -0.07 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
106.00 | 0.01 | 0.03 | 0.05 | -0.10 | -66.67% | 6 | 80 | 1.27 | 0.01 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
107.00 | 0.01 | 0.03 | 0.03 | -0.15 | -83.34% | 5 | 62 | 1.34 | 0.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
108.00 | 0.01 | 0.02 | 0.01 | -0.23 | -95.84% | 44 | 70 | 1.37 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
109.00 | 0.01 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
110.00 | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 106 | 1,063 | 1.49 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
111.00 | 0.00 | 0.02 | 0.01 | -0.16 | -94.12% | 1 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
112.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 2 | 34 | 1.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
113.00 | 0.00 | 0.02 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
114.00 | 0.00 | 0.02 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
115.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 89 | 3,137 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
116.00 | 0.00 | 0.02 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
117.00 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 2 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
120.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 819 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
125.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 50 | 168 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
130.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 10,681 | 2.48 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 83 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
35.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 10 | 66 | 0.00 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
39.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.00 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 3/27/2024 3:59:58 PM EST |
41.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | -0.03 | 3/8/2024 | 3/27/2024 3:59:58 PM EST |
42.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | -0.03 | 3/1/2024 | 3/27/2024 3:59:58 PM EST |
43.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 3/27/2024 3:59:58 PM EST |
44.00 | 0.00 | 0.19 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.04 | 2/26/2024 | 3/27/2024 3:59:58 PM EST |
45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.00 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
46.00 | 0.00 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | -0.04 | 3/11/2024 | 3/27/2024 3:59:58 PM EST |
47.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | -0.04 | 3/15/2024 | 3/27/2024 3:59:58 PM EST |
48.00 | 0.00 | 0.39 | 0.21 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | -0.04 | 3/4/2024 | 3/27/2024 3:59:58 PM EST |
49.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 254 | 0.00 | 0.00 | 0.00 | -0.04 | 3/20/2024 | 3/27/2024 3:59:58 PM EST |
50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 215 | 0.00 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
51.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
52.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | -0.04 | 3/20/2024 | 3/27/2024 3:59:58 PM EST |
53.00 | 0.00 | 0.20 | 0.17 | -0.02 | -10.53% | 13 | 26 | 0.00 | 0.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
54.00 | 0.00 | 0.20 | 0.19 | +0.14 | +280.00% | 13 | 176 | 0.00 | 0.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 824 | 0.00 | 0.00 | 0.00 | -0.04 | 3/21/2024 | 3/27/2024 3:59:58 PM EST |
56.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
57.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
58.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 13 | 78 | 0.00 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
59.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | -0.05 | 3/20/2024 | 3/27/2024 3:59:58 PM EST |
60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 835 | 2.87 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 734 | 2.76 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
62.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 1 | 244 | 3.34 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
63.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 107 | 3.76 | 0.00 | 0.00 | -0.05 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
64.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 86 | 2.76 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 731 | 2.35 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
66.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 249 | 3.40 | 0.00 | 0.00 | -0.05 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
67.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 116 | 3.75 | 0.00 | 0.00 | -0.05 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
68.00 | 0.00 | 0.22 | 0.01 | -0.03 | -75.00% | 1 | 1,245 | 3.15 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
69.00 | 0.00 | 0.25 | 0.05 | +0.03 | +150.00% | 1 | 987 | 3.09 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 2,489 | 1.86 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
71.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 292 | 2.59 | 0.00 | 0.00 | -0.06 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
72.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 278 | 1.68 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
73.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 510 | 1.58 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
74.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 5 | 145 | 1.83 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
75.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 556 | 2,055 | 1.46 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
76.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 9 | 344 | 1.56 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
77.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 555 | 1.46 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
78.00 | 0.00 | 0.09 | 0.05 | -0.01 | -16.67% | 5 | 366 | 1.55 | 0.00 | 0.00 | -0.07 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
79.00 | 0.01 | 0.11 | 0.02 | -0.05 | -71.43% | 54 | 995 | 1.27 | 0.00 | 0.00 | -0.08 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
80.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 612 | 1,150 | 1.08 | 0.00 | 0.00 | -0.10 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
81.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 204 | 377 | 0.98 | -0.01 | 0.01 | -0.12 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
82.00 | 0.02 | 0.04 | 0.04 | -0.08 | -66.67% | 1,189 | 1,706 | 0.91 | -0.02 | 0.01 | -0.16 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
83.00 | 0.05 | 0.13 | 0.05 | -0.13 | -72.23% | 134 | 1,101 | 0.90 | -0.03 | 0.02 | -0.22 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
84.00 | 0.06 | 0.21 | 0.12 | -0.14 | -53.85% | 360 | 956 | 0.85 | -0.05 | 0.03 | -0.30 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
85.00 | 0.12 | 0.36 | 0.14 | -0.22 | -61.12% | 2,229 | 3,086 | 0.85 | -0.08 | 0.04 | -0.38 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
86.00 | 0.18 | 0.68 | 0.22 | -0.30 | -57.70% | 2,118 | 1,466 | 0.81 | -0.12 | 0.05 | -0.48 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
87.00 | 0.32 | 0.54 | 0.39 | -0.27 | -40.91% | 1,580 | 2,249 | 0.81 | -0.17 | 0.07 | -0.57 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
88.00 | 0.55 | 0.78 | 0.60 | -0.43 | -41.75% | 1,785 | 1,944 | 0.80 | -0.25 | 0.08 | -0.66 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
89.00 | 0.78 | 0.92 | 0.81 | -0.50 | -38.17% | 5,706 | 5,341 | 0.78 | -0.33 | 0.10 | -0.73 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
90.00 | 1.22 | 1.34 | 1.30 | -0.46 | -26.14% | 7,247 | 5,351 | 0.78 | -0.44 | 0.11 | -0.76 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
91.00 | 1.60 | 1.90 | 2.15 | -0.10 | -4.45% | 712 | 349 | 0.77 | -0.55 | 0.11 | -0.75 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
92.00 | 1.88 | 2.60 | 2.38 | -0.42 | -15.00% | 534 | 874 | 0.68 | -0.65 | 0.10 | -0.71 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
93.00 | 2.98 | 4.20 | 3.33 | -0.20 | -5.67% | 224 | 1,292 | 0.83 | -0.74 | 0.09 | -0.63 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
94.00 | 3.40 | 4.25 | 4.95 | +0.85 | +20.74% | 77 | 99 | 0.67 | -0.80 | 0.07 | -0.56 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
95.00 | 4.10 | 6.75 | 4.85 | -0.10 | -2.02% | 82 | 218 | 0.54 | -0.85 | 0.06 | -0.48 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
96.00 | 4.85 | 7.50 | 5.50 | +0.80 | +17.03% | 61 | 280 | 0.61 | -0.89 | 0.04 | -0.41 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
97.00 | 6.00 | 7.80 | 8.10 | +2.80 | +52.83% | 4 | 17 | 1.83 | -0.91 | 0.03 | -0.35 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
98.00 | 7.35 | 8.70 | 6.76 | 0.00 | 0.00% | 0 | 40 | 1.98 | -0.93 | 0.03 | -0.30 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
99.00 | 8.20 | 9.45 | 6.90 | 0.00 | 0.00% | 0 | 62 | 1.85 | -0.95 | 0.02 | -0.24 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
100.00 | 9.10 | 11.75 | 10.10 | +0.95 | +10.39% | 24 | 650 | 1.62 | -0.96 | 0.02 | -0.20 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
101.00 | 9.70 | 11.40 | 9.53 | 0.00 | 0.00% | 0 | 44 | 2.06 | -0.97 | 0.01 | -0.17 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
102.00 | 10.85 | 12.15 | 9.20 | 0.00 | 0.00% | 0 | 7 | 2.09 | -0.98 | 0.01 | -0.16 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
103.00 | 12.10 | 13.15 | 17.50 | 0.00 | 0.00% | 0 | 3 | 2.15 | -0.98 | 0.01 | -0.12 | 3/22/2024 | 3/27/2024 3:59:58 PM EST |
104.00 | 12.95 | 15.60 | 11.30 | 0.00 | 0.00% | 0 | 15 | 2.10 | -0.99 | 0.01 | -0.11 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
105.00 | 13.90 | 15.20 | 13.66 | 0.00 | 0.00% | 0 | 6 | 2.31 | -0.99 | 0.00 | -0.07 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
106.00 | 14.85 | 16.15 | % | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.06 | 3/27/2024 3:59:58 PM EST | |||
107.00 | 15.35 | 17.65 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | -0.04 | 3/27/2024 3:59:58 PM EST | |||
108.00 | 15.80 | 18.55 | 18.14 | 0.00 | 0.00% | 0 | 1 | 3.40 | -1.00 | 0.00 | -0.03 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
109.00 | 17.50 | 19.40 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
110.00 | 18.40 | 20.70 | 16.80 | 0.00 | 0.00% | 0 | 13 | 3.82 | -1.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
111.00 | 19.15 | 22.20 | 18.73 | +0.25 | +1.36% | 1 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
112.00 | 20.45 | 22.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
113.00 | 21.30 | 23.50 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
114.00 | 23.15 | 25.05 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
115.00 | 23.30 | 25.40 | 26.08 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
116.00 | 24.30 | 26.60 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
117.00 | 26.10 | 28.05 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
120.00 | 29.10 | 31.55 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
125.00 | 34.15 | 36.45 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
130.00 | 38.85 | 41.00 | 40.88 | 0.00 | 0.00% | 0 | 2 | 5.45 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |