Options Chain for CARVANA CO CL A (CVNA) - $116.50 as of 5/3/2024 3:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 80.05 | 82.90 | 80.50 | +30.51 | +61.04% | 6 | 65 | 5.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 45.00 | 75.00 | 78.15 | 77.00 | +40.33 | +109.99% | 1 | 5 | 5.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 50.00 | 69.95 | 73.15 | 70.82 | +7.93 | +12.61% | 3 | 23 | 4.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 54.00 | 66.00 | 69.05 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 65.05 | 67.90 | 58.27 | 0.00 | 0.00% | 0 | 511 | 4.07 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 56.00 | 63.90 | 67.15 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 57.00 | 62.90 | 66.15 | 59.40 | 0.00 | 0.00% | 0 | 2 | 4.08 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 58.00 | 62.05 | 65.15 | 63.80 | +50.10 | +365.70% | 2 | 5 | 4.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 59.00 | 60.95 | 64.15 | 63.48 | +6.98 | +12.36% | 2 | 16 | 3.97 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 59.85 | 63.15 | 61.84 | +9.01 | +17.06% | 1 | 32 | 3.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 58.35 | 62.15 | 12.40 | 0.00 | 0.00% | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:56 PM EST |
| 62.00 | 57.45 | 61.05 | 56.00 | 0.00 | 0.00% | 0 | 17 | 3.77 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 56.55 | 60.15 | 20.95 | 0.00 | 0.00% | 0 | 11 | 3.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 55.80 | 59.15 | 57.00 | +4.43 | +8.43% | 5 | 4 | 3.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 55.00 | 57.75 | 50.53 | 0.00 | 0.00% | 0 | 1,427 | 3.24 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 53.35 | 57.05 | 56.15 | +39.70 | +241.34% | 34 | 34 | 3.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 67.00 | 52.95 | 55.90 | 51.50 | +2.69 | +5.52% | 1 | 52 | 3.18 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 51.80 | 55.10 | 50.00 | 0.00 | 0.00% | 0 | 21 | 3.33 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 50.55 | 54.00 | 51.00 | +2.36 | +4.86% | 2 | 20 | 3.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 49.95 | 52.90 | 45.73 | 0.00 | 0.00% | 0 | 1,484 | 2.99 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 48.85 | 52.15 | 51.25 | +6.89 | +15.54% | 18 | 48 | 3.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 47.95 | 50.90 | 50.55 | +8.63 | +20.59% | 45 | 72 | 2.86 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 46.95 | 49.90 | 48.35 | +3.45 | +7.69% | 4 | 64 | 2.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 45.95 | 48.90 | 46.98 | +4.74 | +11.23% | 1 | 77 | 2.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 45.15 | 47.90 | 45.00 | +7.00 | +18.43% | 1 | 439 | 2.68 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 44.00 | 46.90 | 40.25 | 0.00 | 0.00% | 0 | 252 | 2.62 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 43.15 | 45.85 | 44.51 | +30.11 | +209.10% | 1 | 122 | 2.56 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 78.00 | 42.05 | 45.20 | 44.96 | +7.93 | +21.42% | 2 | 22 | 2.64 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 79.00 | 41.00 | 44.20 | 43.98 | +30.18 | +218.70% | 2 | 37 | 2.64 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 80.00 | 40.25 | 42.90 | 40.70 | +5.16 | +14.52% | 26 | 97 | 2.38 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 81.00 | 39.20 | 41.90 | 41.05 | +9.95 | +32.00% | 11 | 59 | 2.33 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 82.00 | 38.25 | 40.85 | 39.20 | +6.35 | +19.33% | 18 | 70 | 2.27 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 83.00 | 37.20 | 39.90 | 39.05 | +8.35 | +27.20% | 25 | 85 | 2.22 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 84.00 | 36.15 | 38.80 | 37.44 | +8.01 | +27.22% | 4 | 63 | 2.12 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 85.00 | 35.25 | 37.85 | 35.60 | +4.92 | +16.04% | 88 | 167 | 2.09 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 86.00 | 34.10 | 36.90 | 27.61 | 0.00 | 0.00% | 0 | 89 | 2.05 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 87.00 | 33.05 | 35.90 | 33.58 | +3.74 | +12.54% | 202 | 67 | 2.00 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 88.00 | 32.20 | 34.95 | 33.56 | +7.82 | +30.39% | 26 | 105 | 1.96 | 0.99 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 89.00 | 31.10 | 34.25 | 31.95 | +7.10 | +28.58% | 1 | 41 | 2.08 | 0.99 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 90.00 | 30.25 | 33.00 | 31.30 | +5.50 | +21.32% | 30 | 2,230 | 1.87 | 0.99 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 91.00 | 29.25 | 32.00 | 32.05 | +6.97 | +27.80% | 2 | 55 | 1.82 | 0.99 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 92.00 | 28.15 | 30.95 | 29.38 | +1.98 | +7.23% | 1 | 52 | 1.75 | 0.98 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 93.00 | 27.15 | 30.35 | 28.90 | +5.70 | +24.57% | 1 | 22 | 1.86 | 0.98 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 94.00 | 26.10 | 29.35 | 30.50 | +6.65 | +27.89% | 4 | 35 | 1.79 | 0.98 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 95.00 | 25.15 | 27.20 | 27.26 | +4.11 | +17.76% | 508 | 605 | 1.34 | 0.98 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 96.00 | 24.35 | 27.05 | 24.71 | +4.39 | +21.61% | 13 | 56 | 1.60 | 0.97 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 97.00 | 24.10 | 26.05 | 23.76 | +5.16 | +27.75% | 6 | 33 | 1.53 | 0.97 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 98.00 | 22.35 | 25.20 | 23.24 | +5.69 | +32.43% | 114 | 121 | 1.24 | 0.96 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 99.00 | 22.00 | 23.80 | 24.85 | +5.00 | +25.19% | 9 | 68 | 1.36 | 0.96 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 100.00 | 20.75 | 23.10 | 21.20 | +2.75 | +14.91% | 47 | 802 | 1.10 | 0.95 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 101.00 | 20.20 | 22.30 | 20.55 | +5.65 | +37.92% | 2 | 25 | 1.14 | 0.94 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 102.00 | 19.15 | 21.60 | 19.05 | +1.89 | +11.02% | 18 | 24 | 1.13 | 0.93 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 103.00 | 18.25 | 20.40 | 19.03 | +7.00 | +58.19% | 40 | 9 | 1.08 | 0.92 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 104.00 | 17.20 | 19.85 | 13.40 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.91 | 0.01 | -0.19 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 105.00 | 16.35 | 18.75 | 17.00 | +3.75 | +28.31% | 119 | 2,155 | 0.85 | 0.90 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 106.00 | 15.35 | 17.75 | 16.59 | +5.14 | +44.90% | 19 | 18 | 0.79 | 0.89 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 107.00 | 14.15 | 16.20 | 15.55 | +4.04 | +35.10% | 4 | 10 | 0.96 | 0.88 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 108.00 | 13.95 | 16.40 | 14.73 | +5.73 | +63.67% | 11 | 14 | 0.90 | 0.86 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 109.00 | 13.15 | 15.55 | 13.00 | +1.85 | +16.60% | 4 | 9 | 0.91 | 0.84 | 0.02 | -0.27 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 110.00 | 11.95 | 13.85 | 12.13 | +2.66 | +28.09% | 143 | 174 | 0.74 | 0.83 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 111.00 | 11.45 | 13.10 | 11.69 | +3.70 | +46.31% | 8 | 31 | 0.80 | 0.81 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 112.00 | 10.85 | 12.25 | 11.03 | +3.23 | +41.41% | 9 | 13 | 0.81 | 0.78 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 113.00 | 10.05 | 11.90 | 11.13 | +3.48 | +45.49% | 5 | 74 | 0.85 | 0.76 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 114.00 | 9.10 | 10.40 | 9.02 | +1.92 | +27.05% | 43 | 32 | 0.74 | 0.74 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 115.00 | 8.65 | 10.30 | 8.94 | +2.54 | +39.69% | 194 | 624 | 0.83 | 0.71 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 116.00 | 7.65 | 9.60 | 7.65 | +1.65 | +27.50% | 183 | 197 | 0.80 | 0.69 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 117.00 | 7.50 | 8.70 | 7.79 | +2.23 | +40.11% | 86 | 161 | 0.81 | 0.66 | 0.03 | -0.38 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 118.00 | 7.05 | 8.75 | 7.40 | +2.20 | +42.31% | 241 | 90 | 0.79 | 0.63 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 119.00 | 6.65 | 6.90 | 6.60 | +2.30 | +53.49% | 115 | 111 | 0.78 | 0.61 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 120.00 | 6.10 | 7.25 | 6.28 | +1.98 | +46.05% | 1,127 | 3,783 | 0.80 | 0.58 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 121.00 | 5.55 | 5.70 | 5.45 | +1.75 | +47.30% | 522 | 102 | 0.77 | 0.55 | 0.03 | -0.40 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 122.00 | 5.00 | 5.35 | 5.00 | +0.85 | +20.49% | 832 | 98 | 0.78 | 0.52 | 0.03 | -0.40 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 123.00 | 3.45 | 5.85 | 4.60 | +1.30 | +39.40% | 478 | 37 | 0.80 | 0.49 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 124.00 | 4.05 | 5.00 | 4.15 | +1.62 | +64.04% | 1,031 | 70 | 0.84 | 0.46 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 125.00 | 3.65 | 4.05 | 3.80 | +1.08 | +39.71% | 1,504 | 1,225 | 0.77 | 0.43 | 0.03 | -0.38 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 126.00 | 3.35 | 4.50 | 3.61 | % | 396 | 0 | 0.81 | 0.40 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 127.00 | 3.00 | 3.55 | 3.01 | % | 89 | 0 | 0.79 | 0.37 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 128.00 | 2.68 | 2.99 | 3.01 | % | 418 | 0 | 0.78 | 0.35 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 129.00 | 2.20 | 3.25 | 2.58 | % | 157 | 0 | 0.81 | 0.32 | 0.03 | -0.34 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 130.00 | 2.35 | 2.49 | 2.45 | +0.75 | +44.12% | 5,321 | 2,802 | 0.79 | 0.30 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 131.00 | 1.65 | 2.87 | 2.17 | % | 66 | 0 | 0.84 | 0.27 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 132.00 | 1.53 | 2.45 | 1.87 | % | 29 | 0 | 0.79 | 0.25 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 133.00 | 1.44 | 2.24 | 1.60 | % | 74 | 0 | 0.70 | 0.23 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 134.00 | 1.46 | 1.99 | 1.57 | % | 19 | 0 | 0.84 | 0.21 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 135.00 | 1.13 | 1.50 | 1.49 | -0.03 | -1.98% | 489 | 479 | 0.81 | 0.19 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 136.00 | 1.20 | 1.50 | 1.12 | % | 16 | 0 | 0.83 | 0.18 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 137.00 | 1.00 | 1.60 | 0.94 | % | 34 | 0 | 0.85 | 0.16 | 0.02 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 138.00 | 0.93 | 1.31 | 0.97 | % | 35 | 0 | 0.84 | 0.15 | 0.02 | -0.22 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 139.00 | 0.85 | 1.22 | 0.95 | % | 35 | 0 | 0.86 | 0.14 | 0.02 | -0.21 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 140.00 | 0.78 | 1.11 | 0.88 | +0.22 | +33.34% | 493 | 259 | 0.86 | 0.12 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 145.00 | 0.48 | 0.88 | 0.47 | -0.06 | -11.33% | 233 | 179 | 0.93 | 0.08 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 150.00 | 0.28 | 0.50 | 0.40 | 0.00 | 0.00% | 1,040 | 521 | 0.93 | 0.05 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 155.00 | 0.10 | 0.41 | 0.21 | -0.05 | -19.24% | 124 | 55 | 0.99 | 0.03 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 160.00 | 0.10 | 0.25 | 0.16 | -0.04 | -20.00% | 126 | 80 | 0.99 | 0.02 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.53 | 0.15 | -0.02 | -11.77% | 159 | 469 | 1.12 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 170.00 | 0.07 | 0.15 | 0.12 | +0.02 | +20.00% | 664 | 3,807 | 1.08 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.21 | 0.07 | % | 55 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 180.00 | 0.00 | 0.27 | 0.07 | % | 126 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 647 | 2.70 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 2.42 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 384 | 2.17 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | -0.15 | -93.75% | 2 | 1 | 1.99 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 126 | 1.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.32 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.32 | 0.66 | 0.00 | 0.00% | 0 | 106 | 2.76 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 3 | 50 | 2.71 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 1 | 345 | 2.17 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.61 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 116 | 1.67 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.92 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 53 | 2.10 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 7 | 187 | 1.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 31 | 2.34 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 86 | 2.06 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.13 | 0.01 | -0.01 | -50.00% | 1 | 150 | 1.62 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 201 | 1.58 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 86 | 670 | 1.43 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.04 | 0.04 | +0.02 | +100.00% | 91 | 224 | 1.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.27 | 0.20 | +0.15 | +300.00% | 3 | 123 | 1.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 80 | 191 | 1.63 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.59 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 8 | 602 | 1.34 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 1 | 205 | 1.28 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 0.01 | 0.29 | 0.03 | -0.03 | -50.00% | 93 | 271 | 1.47 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 78.00 | 0.00 | 0.08 | 0.03 | -0.05 | -62.50% | 36 | 462 | 1.28 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 176 | 159 | 1.20 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 106 | 791 | 1.17 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 81.00 | 0.00 | 0.37 | 0.03 | -0.06 | -66.67% | 31 | 77 | 1.36 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 82.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 88 | 242 | 1.19 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 83.00 | 0.03 | 0.05 | 0.08 | -0.01 | -11.12% | 947 | 1,037 | 1.13 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 84.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 24 | 133 | 1.17 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 85.00 | 0.02 | 0.15 | 0.05 | -0.17 | -77.28% | 134 | 378 | 1.14 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 0.22 | 0.10 | +0.01 | +11.12% | 85 | 155 | 1.11 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 0.30 | 0.05 | -0.12 | -70.59% | 898 | 72 | 1.17 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 88.00 | 0.03 | 0.30 | 0.09 | -0.06 | -40.00% | 2 | 206 | 1.13 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 89.00 | 0.04 | 0.10 | 0.08 | -0.17 | -68.00% | 203 | 173 | 1.01 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 90.00 | 0.05 | 0.24 | 0.09 | -0.12 | -57.15% | 346 | 435 | 1.08 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 91.00 | 0.05 | 0.50 | 0.05 | -0.19 | -79.17% | 5 | 81 | 1.13 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 92.00 | 0.05 | 0.13 | 0.10 | -0.18 | -64.29% | 117 | 46 | 0.96 | -0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 93.00 | 0.08 | 0.21 | 0.14 | -0.24 | -63.16% | 35 | 26 | 0.99 | -0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 94.00 | 0.10 | 0.20 | 0.14 | -0.24 | -63.16% | 20 | 47 | 0.97 | -0.02 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 95.00 | 0.14 | 0.22 | 0.14 | -0.29 | -67.45% | 349 | 469 | 0.96 | -0.02 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 96.00 | 0.09 | 0.25 | 0.25 | -0.20 | -44.45% | 28 | 74 | 0.92 | -0.03 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 97.00 | 0.18 | 0.26 | 0.10 | -0.43 | -81.14% | 9 | 42 | 0.93 | -0.03 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 98.00 | 0.12 | 0.60 | 0.23 | -0.44 | -65.68% | 33 | 34 | 0.96 | -0.04 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 99.00 | 0.20 | 0.79 | 0.30 | -0.43 | -58.91% | 46 | 88 | 1.00 | -0.04 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 100.00 | 0.30 | 0.38 | 0.38 | -0.48 | -55.82% | 2,199 | 1,296 | 0.91 | -0.05 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 101.00 | 0.30 | 0.50 | 0.41 | -0.74 | -64.35% | 169 | 172 | 0.90 | -0.06 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 102.00 | 0.21 | 0.57 | 0.45 | -0.83 | -64.85% | 253 | 179 | 0.91 | -0.07 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 103.00 | 0.26 | 0.58 | 0.58 | -0.70 | -54.69% | 203 | 149 | 0.88 | -0.08 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 104.00 | 0.42 | 0.73 | 0.54 | -0.96 | -64.00% | 93 | 24 | 0.86 | -0.09 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 105.00 | 0.65 | 0.75 | 0.75 | -0.85 | -53.13% | 326 | 318 | 0.87 | -0.10 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 106.00 | 0.70 | 0.94 | 0.85 | -1.06 | -55.50% | 316 | 61 | 0.86 | -0.11 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 107.00 | 0.75 | 1.00 | 0.95 | -0.86 | -47.52% | 147 | 69 | 0.85 | -0.12 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 108.00 | 0.96 | 1.73 | 1.00 | -1.52 | -60.32% | 244 | 61 | 0.85 | -0.14 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 109.00 | 0.94 | 1.47 | 1.30 | -1.30 | -50.00% | 196 | 699 | 0.83 | -0.16 | 0.02 | -0.27 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 110.00 | 1.31 | 1.40 | 1.30 | -1.75 | -57.38% | 2,375 | 2,022 | 0.84 | -0.17 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 111.00 | 0.99 | 1.93 | 1.63 | -1.77 | -52.06% | 162 | 158 | 0.83 | -0.19 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 112.00 | 1.08 | 2.26 | 1.90 | -1.90 | -50.00% | 353 | 76 | 0.78 | -0.22 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 113.00 | 1.70 | 2.43 | 2.23 | -1.78 | -44.39% | 167 | 106 | 0.81 | -0.24 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 114.00 | 1.87 | 2.40 | 2.33 | -2.42 | -50.95% | 407 | 182 | 0.81 | -0.26 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 115.00 | 2.50 | 2.85 | 2.65 | -2.15 | -44.80% | 2,398 | 728 | 0.83 | -0.29 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 116.00 | 2.80 | 2.96 | 2.85 | -2.45 | -46.23% | 573 | 221 | 0.81 | -0.31 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 117.00 | 3.10 | 3.85 | 3.20 | -2.70 | -45.77% | 334 | 146 | 0.82 | -0.34 | 0.03 | -0.38 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 118.00 | 3.15 | 3.90 | 3.55 | -3.20 | -47.41% | 596 | 308 | 0.83 | -0.37 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 119.00 | 3.40 | 4.20 | 4.20 | -2.55 | -37.78% | 755 | 112 | 0.76 | -0.39 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 120.00 | 4.25 | 4.55 | 4.65 | -2.95 | -38.82% | 2,279 | 179 | 0.79 | -0.42 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 121.00 | 4.65 | 5.30 | 4.90 | -5.50 | -52.89% | 388 | 128 | 0.81 | -0.45 | 0.03 | -0.40 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 122.00 | 5.15 | 5.90 | 5.60 | -3.90 | -41.06% | 679 | 204 | 0.81 | -0.48 | 0.03 | -0.40 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 123.00 | 5.00 | 6.55 | 6.50 | -4.90 | -42.99% | 175 | 13 | 0.76 | -0.51 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 124.00 | 5.45 | 7.15 | 6.80 | % | 42 | 0 | 0.76 | -0.54 | 0.03 | -0.39 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 125.00 | 6.80 | 7.75 | 7.35 | -3.60 | -32.88% | 323 | 276 | 0.81 | -0.57 | 0.03 | -0.38 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 126.00 | 7.35 | 8.75 | 8.00 | % | 119 | 0 | 0.84 | -0.60 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 127.00 | 7.15 | 9.75 | 8.00 | % | 42 | 0 | 0.80 | -0.63 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 128.00 | 8.15 | 10.20 | 10.40 | % | 13 | 0 | 0.80 | -0.65 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 129.00 | 8.85 | 11.00 | 9.75 | % | 17 | 0 | 0.81 | -0.68 | 0.03 | -0.34 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 130.00 | 9.75 | 11.35 | 11.00 | -4.49 | -28.99% | 83 | 67 | 0.79 | -0.70 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 131.00 | 10.05 | 12.30 | 10.75 | % | 3 | 0 | 0.76 | -0.73 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 132.00 | 10.55 | 13.15 | % | 0 | 0 | 0.73 | -0.75 | 0.02 | -0.30 | 5/3/2024 3:59:56 PM EST | |||
| 133.00 | 11.65 | 13.85 | 11.75 | % | 2 | 0 | 0.76 | -0.77 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 134.00 | 13.05 | 14.65 | 13.25 | % | 9 | 0 | 0.81 | -0.79 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 135.00 | 13.35 | 16.30 | 15.75 | -3.65 | -18.82% | 76 | 3 | 0.85 | -0.81 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 136.00 | 14.20 | 16.50 | % | 0 | 0 | 0.77 | -0.82 | 0.02 | -0.25 | 5/3/2024 3:59:56 PM EST | |||
| 137.00 | 15.75 | 17.35 | % | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.24 | 5/3/2024 3:59:56 PM EST | |||
| 138.00 | 16.60 | 18.60 | % | 0 | 0 | 0.92 | -0.85 | 0.02 | -0.22 | 5/3/2024 3:59:56 PM EST | |||
| 139.00 | 17.65 | 19.20 | % | 0 | 0 | 0.91 | -0.86 | 0.02 | -0.21 | 5/3/2024 3:59:56 PM EST | |||
| 140.00 | 17.35 | 20.45 | 21.30 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.88 | 0.01 | -0.20 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 145.00 | 22.30 | 26.00 | 23.60 | % | 5 | 0 | 1.42 | -0.92 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 150.00 | 27.15 | 31.00 | 28.35 | -8.20 | -22.44% | 42 | 11 | 1.54 | -0.95 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 155.00 | 32.15 | 35.90 | 33.50 | % | 4 | 0 | 1.66 | -0.97 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 160.00 | 37.00 | 40.85 | % | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.05 | 5/3/2024 3:59:56 PM EST | |||
| 165.00 | 42.00 | 45.80 | % | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 170.00 | 47.00 | 50.75 | % | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 175.00 | 52.45 | 55.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 180.00 | 57.50 | 60.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST |