Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $41.54 as of 4/26/2024 9:08:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 34.60 | 39.00 | 35.85 | +14.99 | +71.86% | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 29.10 | 34.00 | 28.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 25.15 | 30.00 | 10.39 | 0.00 | 0.00% | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 14.50 | 24.70 | 29.50 | % | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 24.65 | 29.00 | 24.85 | +6.38 | +34.55% | 6 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.50 | 23.70 | 28.50 | % | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 16.00 | 23.00 | 28.00 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 16.50 | 22.75 | 27.50 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 22.40 | 27.00 | 14.50 | 0.00 | 0.00% | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 22.30 | 26.50 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 18.00 | 21.70 | 26.00 | 6.94 | 0.00 | 0.00% | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 18.50 | 21.25 | 25.50 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 19.00 | 20.65 | 25.00 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 19.50 | 20.25 | 24.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 19.75 | 24.00 | 19.99 | +3.90 | +24.24% | 1 | 3 | 7.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 20.50 | 19.20 | 23.50 | 20.75 | +5.55 | +36.52% | 1 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 18.75 | 23.00 | 20.10 | +2.65 | +15.19% | 1 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 21.50 | 18.20 | 22.50 | 14.50 | 0.00 | 0.00% | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 17.00 | 21.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 17.20 | 21.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 16.80 | 21.00 | 15.55 | 0.00 | 0.00% | 0 | 3 | 6.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 23.50 | 16.25 | 20.50 | 13.00 | 0.00 | 0.00% | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 15.55 | 20.00 | 20.00 | +7.50 | +60.00% | 5 | 5 | 5.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 24.50 | 15.40 | 19.05 | 8.65 | 0.00 | 0.00% | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 15.45 | 17.00 | 17.65 | +4.20 | +31.23% | 965 | 156 | 4.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.50 | 14.20 | 16.95 | 11.85 | 0.00 | 0.00% | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 13.70 | 16.90 | 16.77 | +5.12 | +43.95% | 6 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 26.50 | 13.25 | 16.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 13.60 | 16.45 | 15.70 | +5.00 | +46.73% | 5 | 14 | 4.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.50 | 12.35 | 15.65 | 14.25 | +3.75 | +35.72% | 1 | 13 | 4.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 12.05 | 14.35 | 13.50 | +3.70 | +37.76% | 170 | 98 | 4.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.50 | 12.00 | 14.30 | 9.43 | 0.00 | 0.00% | 0 | 16 | 4.26 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 11.60 | 13.65 | 14.20 | +5.90 | +71.09% | 53 | 29 | 4.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 29.50 | 10.40 | 13.60 | 12.75 | +4.95 | +63.47% | 121 | 64 | 4.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 11.55 | 13.00 | 11.45 | +3.24 | +39.47% | 1,517 | 1,609 | 3.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.50 | 10.05 | 12.10 | 13.00 | +5.35 | +69.94% | 4 | 118 | 3.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 9.40 | 11.95 | 12.24 | +4.99 | +68.83% | 40 | 341 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 31.50 | 8.70 | 11.85 | 10.20 | +3.20 | +45.72% | 6 | 68 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 8.20 | 10.50 | 9.62 | +3.02 | +45.76% | 52 | 1,931 | 3.04 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 7.80 | 11.00 | 9.85 | +2.75 | +38.74% | 103 | 160 | 3.27 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 7.35 | 9.95 | 8.72 | +3.57 | +69.32% | 67 | 335 | 3.19 | 0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.50 | 6.65 | 9.50 | 9.33 | +4.26 | +84.03% | 213 | 213 | 2.85 | 0.95 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 6.35 | 8.40 | 7.96 | +3.80 | +91.35% | 121 | 122 | 2.81 | 0.93 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.50 | 6.25 | 8.20 | 8.41 | +3.41 | +68.20% | 311 | 349 | 2.76 | 0.89 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 6.25 | 6.90 | 6.82 | +2.52 | +58.61% | 480 | 970 | 1.92 | 0.86 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.50 | 5.85 | 6.45 | 7.12 | +3.52 | +97.78% | 65 | 82 | 1.86 | 0.83 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 5.20 | 6.30 | 5.90 | +1.60 | +37.21% | 194 | 489 | 1.91 | 0.79 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.50 | 4.80 | 6.40 | 5.29 | +1.24 | +30.62% | 87 | 116 | 1.87 | 0.76 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 4.65 | 5.55 | 5.06 | +1.31 | +34.94% | 311 | 247 | 1.95 | 0.73 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 4.40 | 5.55 | 5.02 | +1.62 | +47.65% | 130 | 89 | 1.57 | 0.69 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 4.35 | 5.05 | 4.67 | +1.37 | +41.52% | 653 | 546 | 1.69 | 0.66 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.50 | 4.00 | 5.10 | 4.30 | +1.33 | +44.79% | 121 | 103 | 1.68 | 0.63 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 3.65 | 4.00 | 3.82 | +0.90 | +30.83% | 273 | 318 | 1.66 | 0.60 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.50 | 3.20 | 3.80 | 4.28 | +2.11 | +97.24% | 291 | 59 | 1.70 | 0.57 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 3.20 | 3.50 | 3.38 | +0.83 | +32.55% | 5,328 | 1,721 | 1.65 | 0.54 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.50 | 2.64 | 3.45 | 3.15 | +0.91 | +40.63% | 90 | 42 | 1.85 | 0.52 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 2.90 | 3.30 | 2.94 | +0.83 | +39.34% | 364 | 128 | 1.71 | 0.49 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.50 | 2.50 | 2.93 | 2.77 | +0.54 | +24.22% | 283 | 23 | 1.61 | 0.46 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 2.21 | 2.65 | 2.50 | +0.50 | +25.00% | 646 | 188 | 1.63 | 0.44 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 2.21 | 2.51 | 2.83 | +1.17 | +70.49% | 334 | 87 | 1.69 | 0.42 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 2.10 | 2.20 | 2.20 | +0.67 | +43.80% | 1,371 | 184 | 1.67 | 0.39 | 0.05 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.50 | 1.95 | 2.15 | 1.72 | +0.27 | +18.63% | 156 | 27 | 1.69 | 0.37 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 1.71 | 2.51 | 1.90 | +0.40 | +26.67% | 355 | 85 | 1.70 | 0.35 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.50 | 1.63 | 2.00 | 1.92 | +0.48 | +33.34% | 139 | 15 | 1.65 | 0.33 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 1.63 | 1.70 | 1.66 | +0.32 | +23.89% | 2,360 | 484 | 1.71 | 0.31 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.50 | 1.50 | 1.88 | 2.15 | +0.95 | +79.17% | 18 | 5 | 1.72 | 0.29 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.00 | 1.29 | 1.67 | 1.60 | +0.40 | +33.34% | 150 | 85 | 1.69 | 0.28 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.50 | 1.25 | 1.68 | 1.72 | +0.70 | +68.63% | 97 | 30 | 1.73 | 0.26 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 0.85 | 1.60 | 1.35 | +0.44 | +48.36% | 398 | 226 | 1.64 | 0.25 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 0.68 | 1.25 | 1.15 | +0.34 | +41.98% | 115 | 42 | 1.60 | 0.23 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 48.00 | 1.00 | 1.09 | 1.10 | +0.25 | +29.42% | 127 | 72 | 1.71 | 0.22 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 49.00 | 0.89 | 1.03 | 1.00 | +0.29 | +40.85% | 395 | 33 | 1.74 | 0.19 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.80 | 1.00 | 0.81 | +0.11 | +15.72% | 3,565 | 890 | 1.75 | 0.17 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 51.00 | 0.61 | 0.97 | 0.60 | +0.10 | +20.00% | 295 | 186 | 1.72 | 0.15 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.00 | 0.60 | 0.69 | 0.69 | +0.14 | +25.46% | 136 | 57 | 1.76 | 0.13 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 53.00 | 0.41 | 0.75 | 0.69 | +0.14 | +25.46% | 58 | 151 | 1.80 | 0.12 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 54.00 | 0.46 | 0.82 | 0.61 | +0.21 | +52.50% | 102 | 88 | 1.84 | 0.11 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.43 | 0.61 | 0.52 | +0.12 | +30.00% | 610 | 523 | 1.91 | 0.10 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.26 | 0.31 | 0.31 | +0.03 | +10.72% | 973 | 276 | 1.94 | 0.06 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.15 | 0.29 | 0.29 | +0.12 | +70.59% | 468 | 378 | 2.10 | 0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.13 | 0.20 | 0.17 | -0.01 | -5.56% | 458 | 907 | 2.23 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.12 | 0.18 | 0.15 | +0.03 | +25.00% | 386 | 344 | 2.40 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.10 | 0.11 | 0.12 | 0.00 | 0.00% | 158 | 742 | 2.46 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.03 | 0.20 | 0.09 | -0.03 | -25.00% | 46 | 283 | 2.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.05 | 0.25 | 0.10 | +0.03 | +42.86% | 28 | 125 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.04 | 0.12 | 0.09 | +0.01 | +12.50% | 30 | 88 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 210 | 373 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.04 | 0.32 | 0.08 | +0.01 | +14.29% | 25 | 67 | 3.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.01 | 0.07 | 0.10 | +0.06 | +150.00% | 15 | 18 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 840 | 1,211 | 3.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 146 | 8,619 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 347 | 4,805 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 65 | 484 | 3.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 14.50 | 0.02 | 0.07 | 0.04 | -0.02 | -33.34% | 1 | 102 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 472 | 3,274 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.50 | 0.04 | 0.08 | 0.04 | -0.01 | -20.00% | 16 | 149 | 3.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 3 | 166 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 16.50 | 0.03 | 0.09 | 0.02 | -0.04 | -66.67% | 3 | 68 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 1.11 | 0.05 | +0.04 | +400.00% | 14 | 165 | 5.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 15 | 76 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 0.02 | 0.12 | 0.08 | +0.02 | +33.34% | 1,598 | 235 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 0.13 | 0.06 | -0.11 | -64.71% | 15 | 24 | 2.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.04 | 0.12 | 0.11 | 0.00 | 0.00% | 1 | 245 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 19.50 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 9 | 80 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | +0.02 | +18.19% | 567 | 3,158 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 20.50 | 0.09 | 0.14 | 0.11 | +0.01 | +10.00% | 3 | 59 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 0.11 | 0.13 | 0.13 | +0.01 | +8.34% | 450 | 202 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 21.50 | 0.08 | 0.15 | 0.15 | 0.00 | 0.00% | 112 | 69 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 0.09 | 0.16 | 0.12 | -0.06 | -33.34% | 141 | 286 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.11 | 0.17 | 0.17 | -0.06 | -26.09% | 156 | 224 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 0.18 | 0.23 | 0.20 | -0.02 | -9.10% | 39 | 257 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 23.50 | 0.16 | 0.26 | 0.22 | -0.04 | -15.39% | 8 | 228 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.19 | 0.33 | 0.27 | -0.04 | -12.91% | 88 | 404 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 24.50 | 0.12 | 0.37 | 0.25 | -0.08 | -24.25% | 14 | 162 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.20 | 0.29 | 0.25 | -0.13 | -34.22% | 1,248 | 1,335 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.50 | 0.27 | 0.38 | 0.25 | -0.24 | -48.98% | 150 | 141 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 0.30 | 0.37 | 0.28 | -0.26 | -48.15% | 37 | 368 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 26.50 | 0.34 | 0.49 | 0.34 | -0.22 | -39.29% | 84 | 94 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 0.38 | 0.54 | 0.42 | -0.21 | -33.34% | 297 | 253 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.50 | 0.41 | 0.56 | 0.46 | -0.27 | -36.99% | 61 | 142 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 0.46 | 0.59 | 0.57 | -0.28 | -32.95% | 1,745 | 277 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.50 | 0.52 | 0.65 | 0.59 | -0.39 | -39.80% | 38 | 174 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 0.59 | 0.72 | 0.63 | -0.40 | -38.84% | 148 | 503 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 29.50 | 0.63 | 0.90 | 0.70 | -0.48 | -40.68% | 99 | 55 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.74 | 0.78 | 0.77 | -0.53 | -40.77% | 2,087 | 1,511 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.50 | 0.79 | 0.98 | 0.94 | -0.51 | -35.18% | 236 | 211 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.89 | 1.19 | 0.99 | -0.58 | -36.95% | 184 | 280 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 31.50 | 0.96 | 1.20 | 1.00 | -0.82 | -45.06% | 148 | 89 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 1.10 | 1.26 | 1.10 | -0.86 | -43.88% | 602 | 981 | 1.84 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 1.20 | 1.43 | 1.30 | -0.79 | -37.80% | 354 | 146 | 1.80 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 1.35 | 1.48 | 1.38 | -0.87 | -38.67% | 338 | 200 | 1.78 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.50 | 1.41 | 1.75 | 1.64 | -0.92 | -35.94% | 50 | 56 | 2.41 | -0.05 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 1.59 | 1.79 | 1.66 | -1.12 | -40.29% | 455 | 301 | 1.73 | -0.07 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.50 | 1.71 | 2.00 | 1.84 | -1.16 | -38.67% | 58 | 76 | 1.77 | -0.11 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 1.96 | 2.00 | 1.99 | -1.31 | -39.70% | 1,043 | 1,095 | 1.68 | -0.14 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.50 | 2.08 | 2.58 | 2.29 | -1.26 | -35.50% | 49 | 256 | 1.78 | -0.17 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 2.29 | 2.60 | 2.26 | -1.50 | -39.90% | 109 | 532 | 1.74 | -0.21 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.50 | 2.47 | 2.85 | 2.74 | -1.61 | -37.02% | 74 | 138 | 1.72 | -0.24 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 2.74 | 3.05 | 2.93 | -1.52 | -34.16% | 127 | 151 | 1.71 | -0.27 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 2.94 | 3.30 | 3.20 | -1.60 | -33.34% | 474 | 227 | 1.72 | -0.31 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 3.20 | 3.35 | 3.30 | -1.63 | -33.07% | 583 | 256 | 1.67 | -0.34 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.50 | 3.45 | 3.85 | 3.95 | -1.30 | -24.77% | 92 | 58 | 1.70 | -0.37 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 3.80 | 4.00 | 3.85 | -2.05 | -34.75% | 320 | 66 | 1.68 | -0.40 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.50 | 4.00 | 4.20 | 4.40 | -1.98 | -31.04% | 68 | 7 | 1.64 | -0.43 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 4.30 | 4.45 | 4.40 | -1.85 | -29.60% | 1,449 | 350 | 1.64 | -0.46 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.50 | 4.30 | 4.80 | 4.70 | -2.00 | -29.86% | 203 | 0 | 1.70 | -0.48 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 5.00 | 5.30 | 5.00 | -2.83 | -36.15% | 105 | 68 | 1.85 | -0.51 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.50 | 5.30 | 5.50 | 5.39 | -1.83 | -25.35% | 1,146 | 5 | 1.69 | -0.54 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 5.65 | 5.80 | 5.64 | -2.17 | -27.79% | 566 | 52 | 1.65 | -0.56 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 6.00 | 6.70 | 6.00 | -2.59 | -30.16% | 557 | 2 | 1.79 | -0.58 | 0.05 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 6.35 | 6.75 | 6.46 | -2.25 | -25.84% | 148 | 127 | 1.71 | -0.61 | 0.05 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.50 | 6.65 | 7.25 | 7.10 | % | 45 | 0 | 1.73 | -0.63 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 44.00 | 7.10 | 7.65 | 7.15 | -2.48 | -25.76% | 288 | 72 | 1.71 | -0.65 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.50 | 7.45 | 7.70 | 7.50 | -2.20 | -22.68% | 10 | 1 | 1.66 | -0.67 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 7.90 | 8.30 | 8.00 | -2.13 | -21.03% | 200 | 108 | 1.72 | -0.69 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.50 | 8.25 | 8.70 | 8.00 | -7.68 | -48.98% | 3 | 3 | 1.71 | -0.71 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.00 | 8.50 | 9.15 | 8.85 | -2.26 | -20.35% | 6 | 76 | 1.68 | -0.72 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.50 | 8.90 | 9.55 | 11.60 | 0.00 | 0.00% | 0 | 10 | 1.68 | -0.74 | 0.04 | -0.13 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 9.30 | 10.00 | 9.05 | -3.17 | -25.95% | 4 | 27 | 1.68 | -0.75 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 9.75 | 11.85 | % | 0 | 0 | 2.04 | -0.77 | 0.03 | -0.13 | 4/26/2024 3:59:55 PM EST | |||
| 48.00 | 10.20 | 12.25 | 11.70 | -1.85 | -13.66% | 3 | 81 | 2.73 | -0.78 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 49.00 | 11.25 | 12.95 | 10.80 | -3.00 | -21.74% | 3 | 37 | 2.07 | -0.81 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 12.10 | 12.55 | 12.05 | -3.42 | -22.11% | 225 | 173 | 1.16 | -0.83 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 51.00 | 12.90 | 14.85 | 12.86 | -5.49 | -29.92% | 6 | 14 | 1.57 | -0.85 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.00 | 13.55 | 15.85 | 14.03 | -6.97 | -33.19% | 12 | 40 | 2.04 | -0.87 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 53.00 | 14.65 | 16.60 | 17.30 | 0.00 | 0.00% | 0 | 28 | 2.04 | -0.88 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 54.00 | 15.75 | 16.55 | 16.32 | -4.46 | -21.47% | 10 | 74 | 1.14 | -0.89 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 16.75 | 17.60 | 17.01 | -1.89 | -10.00% | 80 | 124 | 3.18 | -0.90 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 21.60 | 22.25 | 22.24 | -3.76 | -14.47% | 313 | 44 | 1.84 | -0.94 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 26.25 | 28.45 | 28.75 | 0.00 | 0.00% | 0 | 21 | 2.50 | -0.97 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 30.00 | 33.15 | 30.55 | -3.23 | -9.57% | 2 | 66 | 3.81 | -0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 35.30 | 38.55 | 41.90 | 0.00 | 0.00% | 0 | 48 | 4.35 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 40.00 | 43.60 | 40.20 | -12.40 | -23.58% | 13 | 92 | 2.33 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 44.00 | 48.70 | 48.10 | 0.00 | 0.00% | 0 | 1 | 4.93 | -1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 49.75 | 53.65 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 54.75 | 58.50 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 59.80 | 64.00 | 64.20 | 0.00 | 0.00% | 0 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 64.65 | 68.45 | 83.60 | 0.00 | 0.00% | 0 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 70.30 | 73.60 | 71.40 | -16.20 | -18.50% | 2 | 30 | 5.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 75.70 | 78.00 | 76.70 | -6.30 | -7.59% | 83 | 18 | 5.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |