Options Chain for CARVANA CO CL A (CVNA) - $122.19 as of 5/6/2024 6:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 77.15 | 80.45 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 50.00 | 71.95 | 75.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 55.00 | 67.05 | 70.55 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 60.00 | 62.25 | 65.60 | 65.21 | % | 2 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 61.00 | 61.05 | 64.55 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 62.00 | 60.00 | 63.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 63.00 | 59.15 | 62.65 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 64.00 | 58.10 | 61.55 | 54.60 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 65.00 | 57.05 | 60.65 | 60.24 | % | 2 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 66.00 | 56.15 | 59.70 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 67.00 | 55.10 | 58.70 | 51.03 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.99 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 68.00 | 54.15 | 57.70 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 69.00 | 53.50 | 56.75 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 70.00 | 52.15 | 55.75 | 48.76 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.99 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 71.00 | 51.10 | 54.75 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 72.00 | 50.20 | 53.80 | 41.57 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 73.00 | 49.20 | 52.85 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 74.00 | 48.30 | 51.90 | 47.65 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 75.00 | 47.30 | 50.80 | 14.32 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.04 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 76.00 | 46.35 | 49.95 | 13.72 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.98 | 0.00 | -0.04 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 77.00 | 45.60 | 48.95 | 13.35 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 78.00 | 44.55 | 48.00 | % | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.04 | 5/6/2024 4:00:04 PM EST | |||
| 79.00 | 43.45 | 46.85 | % | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.04 | 5/6/2024 4:00:04 PM EST | |||
| 80.00 | 42.50 | 46.05 | 40.60 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.97 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 81.00 | 41.80 | 45.05 | 37.61 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.97 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 82.00 | 40.75 | 44.15 | 39.17 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.97 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 83.00 | 39.85 | 43.15 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 84.00 | 38.85 | 42.30 | 33.30 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.96 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 85.00 | 38.05 | 41.00 | 33.30 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.95 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 86.00 | 37.05 | 40.05 | 35.19 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.95 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 87.00 | 36.05 | 39.15 | 32.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.94 | 0.00 | -0.07 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 88.00 | 35.15 | 37.55 | % | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.07 | 5/6/2024 4:00:04 PM EST | |||
| 89.00 | 34.30 | 36.80 | 37.10 | +28.35 | +324.00% | 1 | 1 | 1.00 | 0.93 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 90.00 | 33.55 | 36.15 | 36.10 | +8.85 | +32.48% | 1 | 5 | 1.12 | 0.93 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 91.00 | 32.40 | 34.90 | % | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 92.00 | 31.55 | 34.45 | % | 0 | 0 | 1.09 | 0.92 | 0.01 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 93.00 | 30.55 | 33.30 | % | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 94.00 | 29.40 | 31.90 | 31.70 | % | 3 | 0 | 0.71 | 0.91 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 95.00 | 29.40 | 32.55 | 6.94 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.90 | 0.01 | -0.09 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 96.00 | 28.00 | 31.35 | % | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.09 | 5/6/2024 4:00:04 PM EST | |||
| 97.00 | 26.70 | 30.70 | % | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.10 | 5/6/2024 4:00:04 PM EST | |||
| 98.00 | 26.00 | 29.30 | % | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.10 | 5/6/2024 4:00:04 PM EST | |||
| 99.00 | 25.35 | 28.95 | % | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.10 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 25.70 | 27.05 | 27.25 | +20.60 | +309.78% | 2 | 13 | 0.81 | 0.86 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 101.00 | 24.00 | 27.40 | % | 0 | 0 | 0.85 | 0.85 | 0.01 | -0.11 | 5/6/2024 4:00:04 PM EST | |||
| 102.00 | 23.00 | 26.70 | % | 0 | 0 | 0.77 | 0.84 | 0.01 | -0.12 | 5/6/2024 4:00:04 PM EST | |||
| 103.00 | 22.10 | 25.90 | % | 0 | 0 | 0.79 | 0.83 | 0.01 | -0.12 | 5/6/2024 4:00:04 PM EST | |||
| 104.00 | 21.05 | 24.45 | % | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.12 | 5/6/2024 4:00:04 PM EST | |||
| 105.00 | 20.20 | 22.90 | 18.55 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.81 | 0.01 | -0.13 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 106.00 | 19.50 | 22.60 | % | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.13 | 5/6/2024 4:00:04 PM EST | |||
| 107.00 | 18.90 | 21.50 | % | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.14 | 5/6/2024 4:00:04 PM EST | |||
| 108.00 | 18.10 | 21.85 | % | 0 | 0 | 0.81 | 0.77 | 0.01 | -0.14 | 5/6/2024 4:00:04 PM EST | |||
| 109.00 | 18.45 | 20.95 | % | 0 | 0 | 0.79 | 0.76 | 0.01 | -0.14 | 5/6/2024 4:00:04 PM EST | |||
| 110.00 | 17.60 | 19.55 | 20.04 | +0.50 | +2.56% | 2 | 41 | 0.75 | 0.74 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 111.00 | 16.50 | 19.95 | 16.58 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.73 | 0.01 | -0.15 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 112.00 | 16.25 | 19.15 | % | 0 | 0 | 0.78 | 0.72 | 0.01 | -0.15 | 5/6/2024 4:00:04 PM EST | |||
| 113.00 | 15.60 | 17.85 | 17.49 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.70 | 0.01 | -0.16 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 114.00 | 14.60 | 16.95 | 15.78 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.69 | 0.01 | -0.16 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 115.00 | 14.55 | 16.40 | 14.22 | 0.00 | 0.00% | 0 | 29 | 0.75 | 0.67 | 0.01 | -0.16 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 116.00 | 13.80 | 17.00 | 16.77 | +3.07 | +22.41% | 3 | 7 | 0.79 | 0.66 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 117.00 | 13.00 | 16.30 | 11.66 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.64 | 0.01 | -0.17 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 118.00 | 12.80 | 16.00 | 13.80 | +2.54 | +22.56% | 1 | 11 | 0.79 | 0.63 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 119.00 | 12.95 | 14.00 | 15.39 | +1.44 | +10.33% | 1 | 4 | 0.77 | 0.61 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 120.00 | 11.35 | 13.65 | 13.12 | +0.57 | +4.55% | 7 | 34 | 0.73 | 0.60 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 121.00 | 11.05 | 14.00 | 7.69 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.58 | 0.01 | -0.18 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 122.00 | 10.85 | 13.20 | % | 0 | 0 | 0.77 | 0.57 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 123.00 | 9.40 | 13.00 | 12.80 | +0.85 | +7.12% | 5 | 5 | 0.71 | 0.56 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 124.00 | 9.50 | 12.95 | % | 0 | 0 | 0.78 | 0.54 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 125.00 | 9.15 | 12.15 | 11.25 | +1.28 | +12.84% | 5 | 5 | 0.77 | 0.53 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 126.00 | 8.35 | 11.55 | % | 0 | 0 | 0.75 | 0.51 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 127.00 | 7.95 | 11.40 | 13.30 | % | 1 | 0 | 0.76 | 0.50 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 128.00 | 7.25 | 10.90 | 11.50 | % | 1 | 0 | 0.79 | 0.48 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 129.00 | 7.35 | 10.65 | % | 0 | 0 | 0.72 | 0.47 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 130.00 | 7.10 | 10.25 | 9.15 | +0.25 | +2.81% | 3 | 43 | 0.77 | 0.46 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 131.00 | 6.65 | 9.60 | % | 0 | 0 | 0.76 | 0.44 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 132.00 | 7.05 | 8.30 | % | 0 | 0 | 0.75 | 0.43 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 133.00 | 5.30 | 8.05 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.42 | 0.01 | -0.18 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 134.00 | 5.30 | 7.80 | % | 0 | 0 | 0.72 | 0.40 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 135.00 | 5.40 | 7.60 | 7.20 | +1.25 | +21.01% | 19 | 7 | 0.74 | 0.39 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 136.00 | 4.60 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.38 | 0.01 | -0.17 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 137.00 | 4.10 | 7.20 | % | 0 | 0 | 0.72 | 0.37 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 138.00 | 4.75 | 7.55 | % | 0 | 0 | 0.77 | 0.35 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 139.00 | 3.80 | 6.40 | % | 0 | 0 | 0.77 | 0.34 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 140.00 | 4.65 | 5.85 | 5.18 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.33 | 0.01 | -0.16 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 145.00 | 2.16 | 4.75 | 4.37 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.28 | 0.01 | -0.15 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 150.00 | 2.74 | 3.95 | 3.39 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.23 | 0.01 | -0.14 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 155.00 | 2.08 | 3.00 | 1.99 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.19 | 0.01 | -0.12 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 160.00 | 0.67 | 2.55 | 2.15 | -0.09 | -4.02% | 1 | 5 | 0.71 | 0.15 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 165.00 | 1.16 | 2.19 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.12 | 0.01 | -0.09 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 170.00 | 0.84 | 1.76 | 1.38 | -0.37 | -21.15% | 4 | 7 | 0.78 | 0.10 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 175.00 | 0.13 | 1.32 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.08 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 180.00 | 0.50 | 1.03 | 0.86 | -0.19 | -18.10% | 6 | 2 | 0.78 | 0.07 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.19 | 0.20 | +0.10 | +100.00% | 11 | 10 | 1.59 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 10 | 2.05 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.51 | 0.51 | -0.23 | -31.09% | 2 | 9 | 1.52 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 60.00 | 0.05 | 1.16 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 61.00 | 0.00 | 1.45 | 0.84 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 62.00 | 0.00 | 1.46 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 63.00 | 0.00 | 1.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 64.00 | 0.03 | 1.26 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 65.00 | 0.03 | 0.90 | 1.04 | +0.68 | +188.89% | 1 | 35 | 1.11 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 66.00 | 0.04 | 1.29 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 67.00 | 0.04 | 1.31 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 68.00 | 0.05 | 1.00 | 0.26 | -0.39 | -60.00% | 1 | 2 | 1.08 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 69.00 | 0.05 | 1.34 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 70.00 | 0.06 | 1.36 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.01 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 71.00 | 0.07 | 1.38 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.01 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 72.00 | 0.08 | 1.40 | 4.95 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 73.00 | 0.09 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.02 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 74.00 | 0.10 | 1.45 | % | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 75.00 | 0.12 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 211 | 0.97 | -0.02 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 76.00 | 0.14 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.02 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 77.00 | 0.15 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.02 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 78.00 | 0.17 | 0.70 | 1.30 | -6.55 | -83.44% | 1 | 1 | 0.88 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 79.00 | 0.19 | 0.85 | 1.08 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.03 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 80.00 | 0.33 | 1.33 | 0.66 | 0.00 | 0.00% | 0 | 29 | 0.96 | -0.03 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 81.00 | 0.23 | 1.76 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.03 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 82.00 | 0.25 | 1.82 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.03 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 83.00 | 0.27 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.04 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 84.00 | 0.44 | 0.96 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.04 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 85.00 | 0.12 | 1.44 | 0.86 | -0.28 | -24.57% | 1 | 7 | 0.82 | -0.05 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 86.00 | 0.59 | 0.96 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.05 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 87.00 | 0.57 | 0.99 | 0.89 | -1.37 | -60.62% | 3 | 2 | 0.81 | -0.06 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 88.00 | 0.81 | 1.06 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.06 | 0.00 | -0.07 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 89.00 | 0.61 | 1.30 | % | 0 | 0 | 0.80 | -0.07 | 0.00 | -0.07 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 0.78 | 2.07 | 1.24 | -1.01 | -44.89% | 30 | 30 | 0.86 | -0.07 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 91.00 | 0.19 | 2.72 | % | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 92.00 | 0.22 | 1.63 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.08 | 0.01 | -0.08 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 93.00 | 0.66 | 2.36 | 1.10 | -1.80 | -62.07% | 5 | 5 | 0.80 | -0.08 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 94.00 | 1.15 | 3.15 | 1.53 | % | 2 | 0 | 0.78 | -0.09 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 95.00 | 1.10 | 2.13 | 1.75 | -0.35 | -16.67% | 4 | 45 | 0.79 | -0.10 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 96.00 | 1.62 | 2.42 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.11 | 0.01 | -0.09 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 97.00 | 0.47 | 2.14 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.11 | 0.01 | -0.10 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 98.00 | 1.72 | 2.54 | 2.06 | -0.59 | -22.27% | 2 | 4 | 0.78 | -0.12 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 99.00 | 2.01 | 2.63 | % | 0 | 0 | 0.79 | -0.13 | 0.01 | -0.10 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 2.20 | 2.70 | 2.48 | -0.72 | -22.50% | 24 | 58 | 0.78 | -0.14 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 101.00 | 2.36 | 3.00 | 2.20 | -1.30 | -37.15% | 3 | 27 | 0.78 | -0.15 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 102.00 | 2.04 | 3.05 | % | 0 | 0 | 0.74 | -0.16 | 0.01 | -0.12 | 5/6/2024 4:00:04 PM EST | |||
| 103.00 | 1.93 | 3.30 | 3.01 | % | 5 | 0 | 0.72 | -0.17 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 104.00 | 2.08 | 4.55 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.77 | -0.18 | 0.01 | -0.12 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 105.00 | 2.86 | 3.85 | 3.60 | -0.80 | -18.19% | 8 | 28 | 0.75 | -0.19 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 106.00 | 2.61 | 4.10 | 4.57 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.20 | 0.01 | -0.13 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 107.00 | 2.81 | 4.35 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.22 | 0.01 | -0.14 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 108.00 | 2.84 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.23 | 0.01 | -0.14 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 109.00 | 2.82 | 6.00 | 4.50 | % | 1 | 0 | 0.69 | -0.24 | 0.01 | -0.14 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 110.00 | 4.65 | 7.00 | 5.00 | -1.10 | -18.04% | 20 | 104 | 0.83 | -0.26 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 111.00 | 4.40 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.27 | 0.01 | -0.15 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 112.00 | 4.65 | 6.70 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.28 | 0.01 | -0.15 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 113.00 | 5.15 | 6.90 | 5.00 | -1.50 | -23.08% | 1 | 18 | 0.75 | -0.30 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 114.00 | 4.70 | 7.20 | 6.45 | -0.69 | -9.67% | 1 | 14 | 0.72 | -0.31 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 115.00 | 6.05 | 7.55 | 6.40 | -0.86 | -11.85% | 4 | 16 | 0.75 | -0.33 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 116.00 | 6.55 | 8.60 | 6.70 | -1.69 | -20.15% | 21 | 66 | 0.78 | -0.34 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 117.00 | 7.15 | 9.85 | 6.50 | -2.65 | -28.97% | 1 | 3 | 0.76 | -0.36 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 118.00 | 7.55 | 10.25 | 9.15 | 0.00 | 0.00% | 0 | 39 | 0.81 | -0.37 | 0.01 | -0.17 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 119.00 | 7.70 | 10.40 | 9.60 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.39 | 0.01 | -0.17 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 120.00 | 7.70 | 10.60 | 9.00 | -0.45 | -4.77% | 25 | 23 | 0.76 | -0.40 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 121.00 | 7.65 | 10.90 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.42 | 0.01 | -0.18 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 122.00 | 9.55 | 11.30 | 9.50 | -2.00 | -17.40% | 2 | 11 | 0.78 | -0.43 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 123.00 | 9.05 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.44 | 0.01 | -0.18 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 124.00 | 9.30 | 12.20 | 11.00 | -0.53 | -4.60% | 30 | 2 | 0.73 | -0.46 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 125.00 | 11.20 | 12.65 | 11.54 | -0.76 | -6.18% | 31 | 18 | 0.77 | -0.47 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 126.00 | 11.75 | 13.50 | 10.85 | % | 40 | 0 | 0.78 | -0.49 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 127.00 | 11.40 | 14.65 | 13.00 | % | 25 | 0 | 0.76 | -0.50 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 128.00 | 12.75 | 15.00 | % | 0 | 0 | 0.79 | -0.52 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 129.00 | 13.35 | 15.30 | 12.20 | % | 1 | 0 | 0.78 | -0.53 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 130.00 | 12.85 | 15.80 | % | 0 | 0 | 0.72 | -0.54 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 131.00 | 14.55 | 15.75 | % | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 132.00 | 14.00 | 17.85 | % | 0 | 0 | 0.75 | -0.57 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 133.00 | 15.15 | 17.55 | 15.37 | % | 8 | 0 | 0.74 | -0.58 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 134.00 | 16.00 | 19.35 | % | 0 | 0 | 0.78 | -0.60 | 0.01 | -0.18 | 5/6/2024 4:00:04 PM EST | |||
| 135.00 | 16.20 | 19.80 | % | 0 | 0 | 0.76 | -0.61 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 136.00 | 16.85 | 20.50 | % | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 137.00 | 18.55 | 19.95 | % | 0 | 0 | 0.75 | -0.63 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 138.00 | 19.35 | 21.20 | % | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 139.00 | 19.95 | 22.35 | % | 0 | 0 | 0.78 | -0.66 | 0.01 | -0.17 | 5/6/2024 4:00:04 PM EST | |||
| 140.00 | 20.75 | 22.30 | % | 0 | 0 | 0.75 | -0.67 | 0.01 | -0.16 | 5/6/2024 4:00:04 PM EST | |||
| 145.00 | 24.30 | 27.60 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.72 | 0.01 | -0.15 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 150.00 | 28.55 | 30.50 | % | 0 | 0 | 0.74 | -0.77 | 0.01 | -0.14 | 5/6/2024 4:00:04 PM EST | |||
| 155.00 | 32.80 | 35.80 | % | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.12 | 5/6/2024 4:00:04 PM EST | |||
| 160.00 | 37.25 | 40.50 | % | 0 | 0 | 0.98 | -0.85 | 0.01 | -0.11 | 5/6/2024 4:00:04 PM EST | |||
| 165.00 | 41.95 | 44.05 | % | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.09 | 5/6/2024 4:00:04 PM EST | |||
| 170.00 | 45.50 | 49.00 | % | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 175.00 | 50.95 | 53.60 | % | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.07 | 5/6/2024 4:00:04 PM EST | |||
| 180.00 | 55.30 | 58.60 | % | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.06 | 5/6/2024 4:00:04 PM EST |