Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $30.10 as of 11/20/2024 8:00:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.60 | 29.70 | 28.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 25.20 | 27.65 | 25.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 23.05 | 27.10 | 22.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 23.10 | 24.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 7.00 | 22.15 | 23.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 7.50 | 21.45 | 23.10 | 21.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 21.20 | 22.70 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 20.25 | 21.50 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 19.45 | 20.70 | 20.95 | -1.41 | -6.31% | 2 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 18.55 | 19.70 | 11.14 | 0.00 | 0.00% | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:50 PM EST |
| 11.50 | 18.00 | 19.15 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 17.55 | 18.55 | 18.45 | +0.45 | +2.50% | 2 | 4 | 6.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 12.50 | 16.95 | 18.20 | 16.52 | 0.00 | 0.00% | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 13.00 | 16.55 | 17.70 | 17.45 | +3.30 | +23.33% | 2 | 9 | 7.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 13.50 | 15.65 | 17.10 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 15.55 | 16.55 | 14.50 | 0.00 | 0.00% | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 14.50 | 15.35 | 16.05 | 13.55 | 0.00 | 0.00% | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 14.50 | 15.70 | 14.85 | 0.00 | 0.00% | 0 | 4 | 5.97 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 15.50 | 14.05 | 15.15 | 11.40 | 0.00 | 0.00% | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 13.45 | 14.70 | 10.85 | 0.00 | 0.00% | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 16.50 | 12.55 | 14.05 | 16.26 | 0.00 | 0.00% | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 12.75 | 13.50 | 15.80 | 0.00 | 0.00% | 0 | 3 | 4.08 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 11.65 | 13.20 | 11.44 | 0.00 | 0.00% | 0 | 10 | 5.43 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 11.70 | 12.55 | 9.96 | 0.00 | 0.00% | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 18.50 | 10.85 | 12.20 | 12.00 | 0.00 | 0.00% | 0 | 9 | 5.30 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 10.70 | 11.35 | 10.25 | 0.00 | 0.00% | 0 | 35 | 4.19 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 10.05 | 11.05 | 10.70 | 0.00 | 0.00% | 0 | 13 | 4.54 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 9.45 | 10.70 | 10.02 | -0.36 | -3.47% | 77 | 576 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 9.25 | 9.85 | 27.50 | 0.00 | 0.00% | 0 | 13 | 3.61 | 1.00 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 8.60 | 9.45 | 9.15 | +0.70 | +8.29% | 2 | 303 | 3.42 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 8.05 | 9.20 | 9.73 | -1.07 | -9.91% | 1 | 12 | 3.41 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 7.70 | 8.40 | 8.24 | +0.19 | +2.36% | 12 | 254 | 3.52 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 7.00 | 8.20 | 8.35 | +0.85 | +11.34% | 4 | 112 | 2.88 | 0.98 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 6.45 | 7.70 | 7.25 | -0.30 | -3.98% | 4 | 26 | 2.71 | 0.98 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 5.95 | 7.15 | 6.85 | +0.55 | +8.73% | 1 | 5 | 2.82 | 0.97 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 5.90 | 6.60 | 6.17 | +0.07 | +1.15% | 259 | 734 | 2.22 | 0.96 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 5.05 | 5.85 | 5.55 | +0.30 | +5.72% | 1 | 101 | 2.20 | 0.95 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 4.90 | 5.50 | 5.14 | +0.21 | +4.26% | 339 | 1,092 | 2.28 | 0.94 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 3.95 | 4.85 | 4.75 | -0.18 | -3.66% | 23 | 23 | 1.39 | 0.93 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 4.10 | 4.30 | 4.11 | +0.06 | +1.49% | 35 | 426 | 1.34 | 0.91 | 0.05 | -0.15 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.50 | 3.30 | 3.80 | 3.65 | +0.05 | +1.39% | 69 | 179 | 0.81 | 0.89 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 2.84 | 3.40 | 3.31 | +0.01 | +0.31% | 75 | 747 | 1.23 | 0.87 | 0.07 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 27.50 | 2.63 | 2.97 | 2.80 | -0.18 | -6.04% | 83 | 889 | 1.03 | 0.84 | 0.09 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 2.25 | 2.47 | 2.45 | +0.02 | +0.83% | 307 | 1,848 | 1.19 | 0.80 | 0.10 | -0.21 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.50 | 1.89 | 2.15 | 2.01 | -0.13 | -6.08% | 208 | 5,333 | 1.23 | 0.75 | 0.12 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 1.50 | 1.80 | 1.69 | -0.16 | -8.65% | 334 | 1,594 | 1.19 | 0.68 | 0.14 | -0.24 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.50 | 1.35 | 1.47 | 1.42 | -0.20 | -12.35% | 496 | 1,007 | 1.23 | 0.61 | 0.15 | -0.26 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 1.13 | 1.20 | 1.20 | -0.20 | -14.29% | 3,426 | 8,176 | 1.25 | 0.53 | 0.15 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 0.90 | 1.00 | 0.95 | -0.25 | -20.84% | 1,590 | 2,302 | 1.28 | 0.46 | 0.14 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.77 | 0.81 | 0.80 | -0.27 | -25.24% | 3,907 | 3,411 | 1.31 | 0.40 | 0.13 | -0.29 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 0.61 | 0.69 | 0.60 | -0.34 | -36.17% | 1,661 | 725 | 1.35 | 0.35 | 0.12 | -0.29 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.53 | 0.60 | 0.54 | -0.27 | -33.34% | 2,582 | 3,023 | 1.39 | 0.30 | 0.11 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 0.44 | 0.49 | 0.46 | -0.24 | -34.29% | 1,262 | 1,053 | 1.44 | 0.27 | 0.10 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 0.34 | 0.42 | 0.41 | -0.22 | -34.93% | 1,563 | 3,104 | 1.51 | 0.23 | 0.09 | -0.27 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 0.33 | 0.36 | 0.37 | -0.20 | -35.09% | 978 | 1,058 | 1.55 | 0.21 | 0.08 | -0.26 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 0.30 | 0.32 | 0.32 | -0.16 | -33.34% | 1,997 | 2,302 | 1.62 | 0.18 | 0.07 | -0.25 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 34.50 | 0.05 | 0.28 | 0.32 | -0.16 | -33.34% | 108 | 381 | 1.65 | 0.16 | 0.06 | -0.24 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.22 | 0.24 | 0.25 | -0.17 | -40.48% | 3,959 | 10,614 | 1.71 | 0.15 | 0.06 | -0.23 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.50 | 0.20 | 0.23 | 0.20 | -0.17 | -45.95% | 169 | 914 | 1.77 | 0.13 | 0.05 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 0.19 | 0.21 | 0.20 | -0.12 | -37.50% | 241 | 2,448 | 1.84 | 0.11 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.50 | 0.15 | 0.19 | 0.15 | -0.18 | -54.55% | 72 | 607 | 1.86 | 0.10 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 0.15 | 0.17 | 0.16 | -0.12 | -42.86% | 230 | 1,574 | 1.93 | 0.09 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.50 | 0.14 | 0.16 | 0.14 | -0.13 | -48.15% | 99 | 1,631 | 2.01 | 0.08 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.12 | 0.15 | 0.15 | -0.10 | -40.00% | 228 | 1,576 | 2.05 | 0.07 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 38.50 | 0.10 | 0.14 | 0.12 | -0.10 | -45.46% | 33 | 222 | 2.07 | 0.07 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 0.11 | 0.16 | 0.11 | -0.10 | -47.62% | 108 | 724 | 2.15 | 0.06 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 39.50 | 0.10 | 0.25 | 0.11 | -0.09 | -45.00% | 41 | 966 | 2.40 | 0.04 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.10 | 0.11 | 0.10 | -0.07 | -41.18% | 2,511 | 15,387 | 2.25 | 0.04 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.50 | 0.08 | 0.21 | 0.11 | -0.04 | -26.67% | 173 | 228 | 2.46 | 0.04 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 0.05 | 0.12 | 0.08 | -0.09 | -52.95% | 17 | 568 | 2.29 | 0.03 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 41.50 | 0.04 | 0.12 | 0.08 | -0.06 | -42.86% | 7 | 154 | 2.33 | 0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 42.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 242 | 1,801 | 2.56 | 0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 0.03 | 0.28 | 0.10 | -0.03 | -23.08% | 65 | 1,099 | 3.06 | 0.03 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 43.00 | 0.03 | 0.19 | 0.01 | -0.11 | -91.67% | 38 | 1,732 | 2.62 | 0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 43.50 | 0.01 | 0.15 | 0.09 | -0.11 | -55.00% | 1 | 70 | 2.52 | 0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 44.00 | 0.01 | 0.09 | 0.06 | -0.04 | -40.00% | 17 | 1,943 | 2.70 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 44.50 | 0.05 | 0.11 | 0.10 | -0.02 | -16.67% | 10 | 55 | 2.75 | 0.01 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 362 | 1,799 | 2.70 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.50 | 0.00 | 0.15 | 0.07 | -0.04 | -36.37% | 7 | 102 | 2.80 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 814 | 2.82 | 0.01 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 46.50 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 73 | 2.83 | 0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 47.00 | 0.01 | 0.12 | 0.03 | -0.01 | -25.00% | 4 | 943 | 2.82 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.15 | 0.17 | +0.03 | +21.43% | 4 | 178 | 3.04 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 48.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 628 | 2.71 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 0.00 | 0.54 | 0.01 | -0.07 | -87.50% | 3 | 266 | 3.03 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 72 | 1,396 | 2.91 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 0.00 | 0.58 | 0.28 | 0.00 | 0.00% | 0 | 48 | 3.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 606 | 4,739 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 50.50 | 0.01 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 56 | 3.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 1 | 99 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.50 | 0.00 | 0.54 | 0.12 | +0.11 | +1,100.00% | 4 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 22 | 2,746 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 0.03 | 0.17 | 0.06 | +0.05 | +500.00% | 3 | 118 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.00 | 0.09 | 0.56 | 0.00 | 0.00% | 0 | 273 | 3.31 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 53.50 | 0.00 | 0.20 | 0.20 | -0.69 | -77.53% | 1 | 1,231 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 16 | 216 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.50 | 0.00 | 0.53 | 0.01 | -0.42 | -97.68% | 25 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.03 | 0.06 | 0.03 | -0.02 | -40.00% | 195 | 2,020 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.50 | 0.01 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.00 | 0.30 | 0.02 | -0.01 | -33.34% | 1 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.50 | 0.00 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.01 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.50 | 0.01 | 0.14 | 0.47 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.01 | 0.61 | 0.08 | 0.00 | 0.00% | 0 | 1,115 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 58.50 | 0.01 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 59.50 | 0.01 | 0.57 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 167 | 1,528 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.01 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.01 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 244 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.01 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 4 | 618 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 0.01 | 0.21 | 0.15 | +0.11 | +275.00% | 7 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 0.01 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 195 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 28 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 26 | 545 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 580 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 106 | 686 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 337 | 1,265 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 273 | 4,220 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,328 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,538 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4,962 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 506 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 730 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4,424 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 11.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,589 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 20 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,412 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 13.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 14.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 33 | 2,562 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 15.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 16.50 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 726 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 165 | 3.20 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 724 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 1 | 49 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 35 | 316 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 19.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 20 | 600 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 162 | 2,065 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 1 | 168 | 2.37 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 23 | 1,384 | 2.12 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 7 | 183 | 2.21 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 138 | 1,417 | 2.02 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 94 | 487 | 2.00 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | -0.03 | -50.00% | 142 | 1,684 | 1.74 | -0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 0.01 | 0.06 | 0.05 | -0.02 | -28.58% | 318 | 658 | 1.81 | -0.03 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 411 | 1,484 | 1.75 | -0.04 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 78 | 891 | 1.61 | -0.05 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 699 | 5,512 | 1.58 | -0.06 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 0.08 | 0.10 | 0.11 | -0.05 | -31.25% | 85 | 456 | 1.50 | -0.07 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 0.10 | 0.12 | 0.12 | -0.10 | -45.46% | 1,330 | 8,218 | 1.42 | -0.09 | 0.05 | -0.15 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.50 | 0.13 | 0.15 | 0.14 | -0.14 | -50.00% | 173 | 768 | 1.37 | -0.11 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 0.18 | 0.20 | 0.19 | -0.19 | -50.00% | 719 | 1,698 | 1.33 | -0.13 | 0.07 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 27.50 | 0.23 | 0.26 | 0.26 | -0.22 | -45.84% | 533 | 729 | 1.28 | -0.16 | 0.09 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.31 | 0.35 | 0.34 | -0.29 | -46.04% | 1,344 | 2,620 | 1.25 | -0.20 | 0.10 | -0.21 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.50 | 0.42 | 0.50 | 0.45 | -0.37 | -45.13% | 427 | 322 | 1.26 | -0.25 | 0.12 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 0.55 | 0.62 | 0.60 | -0.44 | -42.31% | 1,240 | 874 | 1.23 | -0.32 | 0.14 | -0.24 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.50 | 0.78 | 0.88 | 0.79 | -0.50 | -38.76% | 629 | 591 | 1.25 | -0.39 | 0.15 | -0.26 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 1.04 | 1.09 | 1.04 | -0.54 | -34.18% | 2,862 | 2,283 | 1.27 | -0.47 | 0.15 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 1.32 | 1.45 | 1.35 | -0.45 | -25.00% | 786 | 488 | 1.33 | -0.54 | 0.14 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 1.64 | 1.77 | 1.72 | -0.47 | -21.47% | 1,218 | 790 | 1.33 | -0.60 | 0.13 | -0.29 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 1.94 | 2.14 | 2.07 | -0.53 | -20.39% | 160 | 131 | 1.36 | -0.65 | 0.12 | -0.29 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 2.35 | 2.53 | 2.53 | -0.47 | -15.67% | 460 | 756 | 1.41 | -0.70 | 0.11 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 2.71 | 2.95 | 2.95 | -0.35 | -10.61% | 153 | 470 | 1.46 | -0.73 | 0.10 | -0.28 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 2.97 | 3.50 | 3.33 | -0.37 | -10.00% | 30 | 325 | 1.30 | -0.77 | 0.09 | -0.27 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 3.50 | 3.85 | 3.83 | -0.42 | -9.89% | 7 | 69 | 1.49 | -0.79 | 0.08 | -0.26 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 4.10 | 4.30 | 4.22 | -0.28 | -6.23% | 8 | 158 | 1.54 | -0.82 | 0.07 | -0.25 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 34.50 | 4.35 | 5.10 | 4.42 | -0.68 | -13.34% | 6 | 115 | 1.94 | -0.84 | 0.06 | -0.24 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 4.45 | 5.40 | 5.12 | -0.47 | -8.41% | 49 | 805 | 1.85 | -0.85 | 0.06 | -0.23 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.50 | 5.40 | 6.05 | 5.34 | -0.36 | -6.32% | 3 | 176 | 1.95 | -0.87 | 0.05 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 5.90 | 6.40 | 6.08 | +0.13 | +2.19% | 5 | 952 | 1.84 | -0.89 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.50 | 6.05 | 7.05 | 5.91 | -1.48 | -20.03% | 3 | 531 | 2.44 | -0.90 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 6.20 | 7.65 | 7.13 | -0.37 | -4.94% | 4 | 125 | 2.45 | -0.91 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.50 | 6.55 | 8.95 | 7.20 | -0.95 | -11.66% | 3 | 49 | 3.17 | -0.92 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 7.35 | 8.20 | 6.95 | -1.40 | -16.77% | 1 | 1,169 | 2.45 | -0.93 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 38.50 | 6.55 | 9.95 | 8.60 | +0.44 | +5.40% | 9 | 26 | 3.14 | -0.93 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 7.90 | 9.60 | 9.00 | -0.25 | -2.71% | 3 | 174 | 3.59 | -0.94 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 39.50 | 7.45 | 11.65 | 9.85 | 0.00 | 0.00% | 0 | 35 | 3.61 | -0.96 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 10.00 | 10.15 | 10.09 | -0.15 | -1.47% | 14 | 240 | 2.68 | -0.96 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.50 | 9.45 | 11.50 | 9.55 | -0.97 | -9.23% | 1 | 11 | 4.29 | -0.96 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 9.90 | 12.00 | 10.94 | +0.15 | +1.39% | 4 | 30 | 4.24 | -0.97 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 41.50 | 10.40 | 12.50 | 11.50 | 0.00 | 0.00% | 0 | 8 | 4.50 | -0.97 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 42.00 | 10.90 | 13.00 | 10.80 | -0.04 | -0.37% | 5 | 92 | 4.10 | -0.97 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 11.40 | 13.50 | 12.15 | 0.00 | 0.00% | 0 | 16 | 4.62 | -0.97 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 43.00 | 11.90 | 14.00 | 12.84 | 0.00 | 0.00% | 0 | 23 | 4.79 | -0.98 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 43.50 | 12.40 | 14.50 | 16.00 | 0.00 | 0.00% | 0 | 16 | 4.56 | -0.98 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 44.00 | 12.90 | 15.00 | 16.30 | 0.00 | 0.00% | 0 | 116 | 3.61 | -0.98 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 44.50 | 13.40 | 15.50 | 16.51 | 0.00 | 0.00% | 0 | 2 | 5.06 | -0.99 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 13.90 | 16.00 | 15.25 | +0.28 | +1.87% | 2 | 136 | 3.47 | -0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.50 | 14.40 | 16.50 | 15.41 | 0.00 | 0.00% | 0 | 8 | 5.16 | -0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 14.90 | 17.00 | 16.02 | 0.00 | 0.00% | 0 | 484 | 4.16 | -0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 46.50 | 15.40 | 17.45 | 17.35 | 0.00 | 0.00% | 0 | 0 | 5.41 | -0.99 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 47.00 | 16.15 | 17.70 | 20.55 | 0.00 | 0.00% | 0 | 16 | 5.23 | -0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 16.65 | 18.20 | 19.20 | 0.00 | 0.00% | 0 | 2 | 5.74 | -0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 48.00 | 17.30 | 19.25 | 20.25 | 0.00 | 0.00% | 0 | 39 | 4.80 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 17.20 | 19.10 | 20.29 | 0.00 | 0.00% | 0 | 1 | 5.18 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 18.05 | 19.60 | 21.66 | 0.00 | 0.00% | 0 | 14 | 6.22 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 18.70 | 20.05 | 22.84 | 0.00 | 0.00% | 0 | 7 | 5.79 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 18.80 | 20.25 | 20.10 | 0.00 | 0.00% | 0 | 362 | 4.86 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 50.50 | 19.50 | 21.15 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 51.00 | 20.40 | 21.50 | 23.15 | 0.00 | 0.00% | 0 | 19 | 6.53 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 51.50 | 20.95 | 21.85 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 52.00 | 20.45 | 23.45 | 23.72 | 0.00 | 0.00% | 0 | 16 | 6.50 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 21.85 | 23.65 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 53.00 | 22.45 | 24.00 | 26.63 | 0.00 | 0.00% | 0 | 31 | 6.56 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 53.50 | 22.95 | 25.00 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 54.00 | 22.85 | 24.95 | 24.00 | 0.00 | 0.00% | 0 | 103 | 5.49 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 54.50 | 22.85 | 25.55 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 24.40 | 26.80 | 25.97 | 0.00 | 0.00% | 0 | 10 | 8.09 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 55.50 | 23.55 | 27.35 | 27.93 | 0.00 | 0.00% | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 24.35 | 27.70 | % | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 56.50 | 24.75 | 28.20 | 27.20 | 0.00 | 0.00% | 0 | 1 | 8.65 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 25.15 | 28.60 | % | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 57.50 | 25.50 | 29.35 | % | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 58.00 | 26.05 | 30.00 | 30.11 | 0.00 | 0.00% | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 58.50 | 26.60 | 30.10 | % | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 59.00 | 27.10 | 30.80 | 30.80 | 0.00 | 0.00% | 0 | 1 | 8.98 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 59.50 | 27.55 | 31.40 | % | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 29.35 | 31.25 | 30.35 | +0.58 | +1.95% | 1 | 77 | 7.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 29.20 | 33.00 | 33.04 | 0.00 | 0.00% | 0 | 1 | 9.15 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 29.85 | 34.05 | % | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 63.00 | 31.25 | 34.80 | 26.35 | 0.00 | 0.00% | 0 | 1 | 9.46 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 31.95 | 35.80 | 33.90 | 0.00 | 0.00% | 0 | 20 | 9.37 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 32.85 | 37.00 | 36.73 | 0.00 | 0.00% | 0 | 7 | 9.55 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 33.80 | 38.05 | % | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 67.00 | 35.00 | 39.00 | 32.27 | 0.00 | 0.00% | 0 | 1 | 9.07 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 36.20 | 39.95 | % | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 69.00 | 36.80 | 41.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 38.95 | 40.75 | 41.40 | 0.00 | 0.00% | 0 | 73 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 42.80 | 46.95 | 32.95 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 47.85 | 51.85 | 36.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 52.85 | 56.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 57.90 | 61.80 | 58.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 63.05 | 66.80 | 53.25 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 68.50 | 71.90 | 69.30 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 73.00 | 76.55 | 63.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |