Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $47.93 as of 5/3/2024 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 32.00 | 36.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 31.00 | 34.95 | 31.20 | -1.81 | -5.49% | 5 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 16.00 | 30.00 | 34.00 | % | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.00 | 29.00 | 33.00 | 31.14 | 0.00 | 0.00% | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 18.00 | 28.00 | 31.85 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 19.00 | 27.00 | 30.85 | 23.10 | 0.00 | 0.00% | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 20.00 | 26.00 | 30.00 | 26.95 | +12.06 | +81.00% | 5 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 21.00 | 25.00 | 29.00 | 29.10 | 0.00 | 0.00% | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 22.00 | 24.00 | 27.80 | 25.03 | 0.00 | 0.00% | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 23.00 | 23.00 | 27.00 | 8.75 | 0.00 | 0.00% | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:02 PM EST |
| 24.00 | 22.05 | 25.80 | 25.40 | 0.00 | 0.00% | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 25.00 | 21.00 | 24.60 | 23.58 | -0.74 | -3.05% | 81 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 26.00 | 19.95 | 23.90 | 20.40 | 0.00 | 0.00% | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 27.00 | 19.05 | 23.00 | 21.90 | 0.00 | 0.00% | 0 | 3 | 5.64 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 28.00 | 18.00 | 21.70 | 20.70 | 0.00 | 0.00% | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 28.50 | 17.90 | 21.30 | 16.25 | 0.00 | 0.00% | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 29.00 | 17.00 | 20.75 | 12.85 | 0.00 | 0.00% | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 29.50 | 16.50 | 20.05 | 4.90 | 0.00 | 0.00% | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 30.00 | 16.00 | 19.45 | 17.98 | -1.52 | -7.80% | 5 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 30.50 | 15.65 | 19.40 | 15.30 | 0.00 | 0.00% | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 31.00 | 15.00 | 18.55 | 15.80 | 0.00 | 0.00% | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 31.50 | 14.85 | 18.05 | 17.75 | 0.00 | 0.00% | 0 | 23 | 4.19 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 32.00 | 14.00 | 17.90 | 20.95 | 0.00 | 0.00% | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 32.50 | 13.55 | 17.50 | 21.00 | 0.00 | 0.00% | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 33.00 | 13.55 | 16.75 | 14.45 | -2.30 | -13.74% | 100 | 73 | 3.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 33.50 | 12.85 | 15.75 | 16.95 | 0.00 | 0.00% | 0 | 28 | 3.81 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 34.00 | 12.10 | 15.75 | 15.10 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 34.50 | 11.55 | 15.50 | 8.83 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 35.00 | 11.10 | 14.60 | 12.08 | -0.91 | -7.01% | 19 | 11 | 3.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 35.50 | 11.00 | 14.35 | 9.78 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 36.00 | 10.80 | 14.00 | 12.70 | +0.37 | +3.01% | 21 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 36.50 | 10.80 | 13.45 | 9.55 | -3.05 | -24.21% | 1 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 37.00 | 9.10 | 13.00 | 8.50 | -4.10 | -32.54% | 1 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 37.50 | 8.55 | 12.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 38.00 | 8.35 | 11.10 | 9.40 | -1.90 | -16.82% | 35 | 18 | 2.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 38.50 | 7.90 | 10.80 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 39.00 | 7.40 | 10.20 | 8.52 | -1.58 | -15.65% | 20 | 9 | 2.51 | 1.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 39.50 | 7.30 | 9.60 | 8.50 | 0.00 | 0.00% | 1 | 8 | 2.44 | 1.00 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 40.00 | 6.50 | 9.20 | 7.74 | -1.56 | -16.78% | 1,357 | 731 | 2.19 | 0.98 | 0.04 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 40.50 | 6.10 | 8.25 | 6.45 | -1.80 | -21.82% | 74 | 7 | 2.21 | 0.96 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 41.00 | 6.00 | 8.20 | 7.48 | -1.29 | -14.71% | 20 | 86 | 2.20 | 0.93 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 41.50 | 5.65 | 7.85 | 5.70 | -2.30 | -28.75% | 86 | 1 | 2.11 | 0.89 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 42.00 | 5.15 | 7.50 | 5.93 | -1.50 | -20.19% | 175 | 163 | 2.05 | 0.86 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 42.50 | 5.05 | 6.00 | 6.33 | +0.45 | +7.66% | 17 | 4 | 2.10 | 0.82 | 0.07 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 43.00 | 4.95 | 5.90 | 5.25 | -1.77 | -25.22% | 51 | 315 | 1.49 | 0.78 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 43.50 | 4.35 | 5.45 | 5.30 | -0.20 | -3.64% | 50 | 5 | 1.27 | 0.74 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 44.00 | 4.20 | 5.40 | 4.45 | -0.60 | -11.89% | 129 | 1,072 | 1.41 | 0.71 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 44.50 | 3.85 | 5.40 | 4.15 | -0.55 | -11.71% | 23 | 7 | 1.27 | 0.67 | 0.06 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 45.00 | 3.70 | 4.00 | 3.92 | -0.96 | -19.68% | 1,937 | 889 | 1.27 | 0.64 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 45.50 | 3.35 | 4.15 | 4.00 | -1.26 | -23.96% | 134 | 34 | 1.35 | 0.60 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 46.00 | 3.15 | 4.60 | 3.50 | -1.36 | -27.99% | 501 | 215 | 1.30 | 0.57 | 0.06 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 46.50 | 2.67 | 3.40 | 3.24 | -1.36 | -29.57% | 242 | 27 | 1.27 | 0.54 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 47.00 | 2.67 | 3.10 | 2.91 | -0.29 | -9.07% | 1,143 | 320 | 1.31 | 0.51 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 47.50 | 2.66 | 2.93 | 2.66 | -1.44 | -35.13% | 464 | 133 | 1.35 | 0.48 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 48.00 | 2.40 | 2.65 | 2.55 | -0.95 | -27.15% | 1,621 | 353 | 1.35 | 0.46 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 48.50 | 2.30 | 2.40 | 2.40 | -0.85 | -26.16% | 64 | 41 | 1.34 | 0.43 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 49.00 | 2.12 | 2.28 | 2.28 | -0.82 | -26.46% | 393 | 236 | 1.36 | 0.41 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 49.50 | 1.96 | 2.71 | 2.05 | -0.85 | -29.31% | 77 | 32 | 1.38 | 0.39 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 50.00 | 1.70 | 2.00 | 1.95 | -0.72 | -26.97% | 2,334 | 762 | 1.35 | 0.36 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 51.00 | 1.43 | 1.95 | 1.57 | -0.93 | -37.20% | 304 | 1,153 | 1.39 | 0.32 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 52.00 | 1.30 | 1.66 | 1.38 | -0.66 | -32.36% | 169 | 183 | 1.42 | 0.29 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 53.00 | 1.12 | 1.39 | 1.40 | -0.40 | -22.23% | 104 | 191 | 1.42 | 0.26 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 54.00 | 0.89 | 1.14 | 1.09 | -0.69 | -38.77% | 162 | 131 | 1.39 | 0.23 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 55.00 | 0.85 | 1.00 | 0.97 | -0.52 | -34.90% | 1,735 | 836 | 1.44 | 0.20 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 56.00 | 0.57 | 0.92 | 0.69 | -0.72 | -51.07% | 104 | 180 | 1.41 | 0.18 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 57.00 | 0.50 | 0.92 | 0.73 | -0.53 | -42.07% | 268 | 58 | 1.46 | 0.16 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 58.00 | 0.44 | 0.88 | 0.72 | -0.43 | -37.40% | 37 | 45 | 1.51 | 0.14 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 59.00 | 0.37 | 0.88 | 0.59 | -0.47 | -44.34% | 20 | 31 | 1.56 | 0.12 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 60.00 | 0.45 | 0.59 | 0.52 | -0.33 | -38.83% | 731 | 635 | 1.55 | 0.11 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 61.00 | 0.35 | 0.58 | 0.60 | -0.25 | -29.42% | 19 | 38 | 1.57 | 0.09 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 62.00 | 0.01 | 0.58 | 0.37 | -0.31 | -45.59% | 3 | 33 | 1.38 | 0.09 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 63.00 | 0.14 | 0.52 | 0.35 | -0.59 | -62.77% | 26 | 160 | 1.54 | 0.07 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 64.00 | 0.21 | 0.51 | 0.34 | -0.24 | -41.38% | 63 | 25 | 1.65 | 0.06 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 65.00 | 0.28 | 0.40 | 0.32 | -0.23 | -41.82% | 698 | 386 | 1.68 | 0.05 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 70.00 | 0.18 | 0.25 | 0.23 | -0.12 | -34.29% | 62 | 559 | 1.73 | 0.03 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 75.00 | 0.16 | 0.18 | 0.17 | -0.03 | -15.00% | 882 | 187 | 2.03 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 43 | 653 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 264 | 461 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.98 | 0.02 | +0.01 | +100.00% | 11 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.03 | 0.08 | +0.03 | +60.00% | 17 | 42 | 2.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 18.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 58 | 118 | 2.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 8 | 202 | 2.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 166 | 1,210 | 2.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 21.00 | 0.03 | 0.10 | 0.10 | +0.01 | +11.12% | 52 | 118 | 2.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 8 | 228 | 2.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.06 | 0.06 | -0.11 | -64.71% | 203 | 115 | 2.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 24.00 | 0.01 | 0.10 | 0.09 | -0.06 | -40.00% | 48 | 585 | 2.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 25.00 | 0.06 | 0.13 | 0.10 | -0.02 | -16.67% | 138 | 730 | 2.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 26.00 | 0.06 | 0.18 | 0.13 | -0.01 | -7.15% | 45 | 97 | 2.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 27.00 | 0.01 | 0.12 | 0.08 | -0.06 | -42.86% | 20 | 139 | 1.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | -0.10 | -47.62% | 87 | 184 | 1.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 28.50 | 0.10 | 0.21 | 0.13 | -0.15 | -53.58% | 8 | 74 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 29.00 | 0.06 | 0.20 | 0.15 | -0.12 | -44.45% | 46 | 304 | 1.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 29.50 | 0.12 | 0.38 | 0.17 | -0.12 | -41.38% | 10 | 59 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 30.00 | 0.17 | 0.30 | 0.20 | -0.06 | -23.08% | 930 | 882 | 1.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 30.50 | 0.15 | 0.22 | 0.22 | -0.13 | -37.15% | 15 | 114 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 31.00 | 0.11 | 0.27 | 0.23 | -0.15 | -39.48% | 1,038 | 96 | 1.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 31.50 | 0.11 | 0.77 | 0.20 | -0.17 | -45.95% | 7 | 49 | 1.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 32.00 | 0.20 | 0.30 | 0.28 | -0.21 | -42.86% | 93 | 296 | 1.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 32.50 | 0.12 | 0.30 | 0.30 | -0.23 | -43.40% | 57 | 47 | 1.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 33.00 | 0.19 | 0.33 | 0.28 | -0.12 | -30.00% | 164 | 199 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 33.50 | 0.24 | 0.33 | 0.28 | -0.35 | -55.56% | 65 | 89 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 34.00 | 0.26 | 0.37 | 0.31 | -0.28 | -47.46% | 89 | 91 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 34.50 | 0.17 | 0.38 | 0.35 | -0.36 | -50.71% | 123 | 262 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 35.00 | 0.27 | 0.39 | 0.34 | -0.38 | -52.78% | 863 | 512 | 1.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 35.50 | 0.30 | 0.48 | 0.43 | -0.39 | -47.57% | 401 | 156 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 36.00 | 0.37 | 0.48 | 0.46 | -0.39 | -45.89% | 477 | 208 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 36.50 | 0.19 | 0.59 | 0.56 | -0.50 | -47.17% | 44 | 242 | 1.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 37.00 | 0.50 | 0.63 | 0.50 | -0.60 | -54.55% | 327 | 190 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 37.50 | 0.56 | 0.76 | 0.59 | -0.68 | -53.55% | 143 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 38.00 | 0.45 | 0.80 | 0.70 | -0.75 | -51.73% | 625 | 519 | 1.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 38.50 | 0.65 | 0.99 | 0.99 | -0.56 | -36.13% | 20 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 39.00 | 0.80 | 1.01 | 0.96 | -0.76 | -44.19% | 208 | 183 | 1.35 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 39.50 | 0.86 | 1.21 | 1.01 | -0.88 | -46.57% | 55 | 15 | 1.31 | 0.00 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 40.00 | 1.12 | 1.25 | 1.16 | -0.84 | -42.00% | 1,478 | 534 | 1.34 | -0.02 | 0.04 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 40.50 | 0.96 | 1.46 | 1.49 | -1.03 | -40.88% | 1,150 | 63 | 0.96 | -0.04 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 41.00 | 1.04 | 1.47 | 1.40 | -1.04 | -42.63% | 1,200 | 282 | 1.21 | -0.07 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 41.50 | 1.24 | 1.60 | 1.55 | -1.15 | -42.60% | 55 | 8 | 1.26 | -0.11 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 42.00 | 1.47 | 1.84 | 1.75 | -1.09 | -38.38% | 381 | 243 | 1.22 | -0.14 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 42.50 | 1.72 | 2.28 | 1.93 | -1.47 | -43.24% | 102 | 372 | 1.30 | -0.18 | 0.07 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 43.00 | 1.89 | 2.29 | 2.16 | -1.00 | -31.65% | 490 | 145 | 1.25 | -0.22 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 43.50 | 2.07 | 2.55 | 2.50 | -1.10 | -30.56% | 46 | 54 | 1.26 | -0.26 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 44.00 | 2.50 | 2.82 | 2.82 | -1.00 | -26.18% | 405 | 754 | 1.32 | -0.29 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 44.50 | 2.85 | 3.05 | 2.95 | -1.00 | -25.32% | 147 | 13 | 1.34 | -0.33 | 0.06 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 45.00 | 3.10 | 3.20 | 3.15 | -1.20 | -27.59% | 1,788 | 1,794 | 1.31 | -0.36 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 45.50 | 3.25 | 3.70 | 3.40 | -1.50 | -30.62% | 141 | 29 | 1.34 | -0.40 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 46.00 | 3.60 | 4.00 | 3.78 | -1.18 | -23.79% | 227 | 215 | 1.37 | -0.43 | 0.06 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 46.50 | 3.20 | 4.30 | 4.00 | -1.40 | -25.93% | 172 | 38 | 1.33 | -0.46 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 47.00 | 4.20 | 4.50 | 4.35 | -1.15 | -20.91% | 906 | 202 | 1.34 | -0.49 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 47.50 | 4.45 | 4.80 | 4.80 | -1.30 | -21.32% | 124 | 100 | 1.32 | -0.52 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 48.00 | 4.85 | 5.30 | 5.03 | -1.37 | -21.41% | 127 | 971 | 1.38 | -0.54 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 48.50 | 5.00 | 5.65 | 5.55 | -0.80 | -12.60% | 55 | 27 | 1.37 | -0.57 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 49.00 | 5.40 | 6.05 | 5.90 | -1.10 | -15.72% | 130 | 156 | 1.38 | -0.59 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 49.50 | 5.75 | 6.50 | 6.13 | -1.22 | -16.60% | 6 | 19 | 1.38 | -0.61 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 50.00 | 6.20 | 6.85 | 6.61 | -1.23 | -15.69% | 647 | 865 | 1.40 | -0.64 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 51.00 | 6.60 | 7.65 | 7.85 | -0.95 | -10.80% | 2 | 29 | 1.35 | -0.68 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 52.00 | 7.65 | 8.60 | 7.98 | -1.39 | -14.84% | 102 | 70 | 1.44 | -0.71 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 53.00 | 8.30 | 9.45 | 9.54 | -0.81 | -7.83% | 16 | 268 | 1.40 | -0.74 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 54.00 | 9.30 | 10.40 | 12.70 | +2.20 | +20.96% | 1 | 8 | 1.48 | -0.77 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 55.00 | 10.30 | 11.40 | 10.69 | -1.26 | -10.55% | 220 | 50 | 1.57 | -0.80 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 56.00 | 10.60 | 12.05 | 11.50 | -0.86 | -6.96% | 4 | 70 | 1.47 | -0.82 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 57.00 | 11.60 | 13.00 | 12.95 | -2.75 | -17.52% | 81 | 4 | 1.46 | -0.84 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 58.00 | 12.60 | 13.95 | 13.95 | -0.60 | -4.13% | 1 | 46 | 1.34 | -0.86 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 59.00 | 13.55 | 14.90 | 15.20 | 0.00 | 0.00% | 0 | 16 | 1.27 | -0.88 | 0.02 | -0.10 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 60.00 | 14.50 | 15.40 | 15.15 | -1.20 | -7.34% | 64 | 98 | 0.82 | -0.89 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 61.00 | 14.35 | 16.85 | 19.35 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.91 | 0.02 | -0.09 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 62.00 | 16.30 | 17.45 | % | 0 | 0 | 0.98 | -0.91 | 0.02 | -0.08 | 5/3/2024 4:00:02 PM EST | |||
| 63.00 | 17.35 | 18.45 | 17.55 | % | 18 | 0 | 1.33 | -0.93 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST | |
| 64.00 | 17.60 | 19.45 | % | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.07 | 5/3/2024 4:00:02 PM EST | |||
| 65.00 | 18.70 | 20.45 | 20.55 | 0.00 | 0.00% | 0 | 60 | 1.09 | -0.95 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 70.00 | 23.60 | 26.35 | 27.07 | +2.04 | +8.15% | 2 | 358 | 1.46 | -0.97 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 75.00 | 28.45 | 31.00 | 29.90 | -0.45 | -1.49% | 30 | 80 | 3.25 | -0.99 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |