Options Chain for DEXCOM INC COM (DXCM) - $127.39 as of 5/1/2024 3:30:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 49.10 | 53.00 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 80.00 | 44.20 | 48.10 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 85.00 | 39.30 | 43.10 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 90.00 | 34.30 | 38.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 91.00 | 33.30 | 37.10 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 92.00 | 32.30 | 36.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 93.00 | 31.30 | 35.10 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 94.00 | 30.30 | 33.90 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 95.00 | 30.20 | 32.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 96.00 | 28.90 | 31.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 97.00 | 27.80 | 30.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 98.00 | 27.40 | 29.90 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 99.00 | 26.10 | 28.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 100.00 | 25.20 | 27.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 101.00 | 23.80 | 26.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 102.00 | 21.90 | 24.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 103.00 | 21.90 | 23.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 104.00 | 20.00 | 22.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 105.00 | 19.10 | 21.60 | 25.88 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/1/2024 3:59:42 PM EST |
| 106.00 | 18.20 | 20.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 107.00 | 18.00 | 19.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 108.00 | 16.80 | 18.60 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 109.00 | 15.10 | 17.60 | 23.90 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:42 PM EST |
| 110.00 | 15.50 | 16.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 111.00 | 12.80 | 15.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 112.00 | 13.00 | 14.70 | 17.70 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 113.00 | 10.80 | 13.70 | 18.30 | 0.00 | 0.00% | 0 | 13 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 114.00 | 10.00 | 12.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 115.00 | 10.50 | 11.60 | 10.20 | 0.00 | 0.00% | 0 | 10 | 0.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 116.00 | 9.30 | 10.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:42 PM EST | |||
| 117.00 | 8.30 | 9.70 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.99 | 0.00 | -0.03 | 4/23/2024 | 5/1/2024 3:59:42 PM EST |
| 118.00 | 6.00 | 8.60 | 9.70 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.99 | 0.01 | -0.04 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 119.00 | 6.60 | 7.60 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.06 | 5/1/2024 3:59:42 PM EST | |||
| 120.00 | 4.00 | 6.50 | 6.73 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.95 | 0.02 | -0.10 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 121.00 | 3.10 | 5.40 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.92 | 0.04 | -0.15 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 122.00 | 2.50 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.87 | 0.05 | -0.20 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 123.00 | 3.10 | 3.60 | 4.98 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.80 | 0.07 | -0.26 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 124.00 | 2.45 | 2.80 | 2.30 | -1.00 | -30.31% | 11 | 46 | 0.41 | 0.71 | 0.09 | -0.31 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 125.00 | 1.80 | 2.10 | 1.70 | -2.30 | -57.50% | 4 | 54 | 0.40 | 0.61 | 0.10 | -0.35 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 126.00 | 1.25 | 1.55 | 1.67 | -1.33 | -44.34% | 14 | 26 | 0.39 | 0.51 | 0.11 | -0.37 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 127.00 | 0.85 | 1.05 | 2.22 | +0.17 | +8.30% | 7 | 54 | 0.39 | 0.40 | 0.11 | -0.36 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 128.00 | 0.55 | 0.75 | 0.70 | -1.15 | -62.17% | 68 | 187 | 0.39 | 0.29 | 0.10 | -0.32 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 129.00 | 0.35 | 0.50 | 0.50 | -0.85 | -62.97% | 3 | 42 | 0.39 | 0.20 | 0.08 | -0.27 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 130.00 | 0.20 | 0.30 | 0.60 | -0.11 | -15.50% | 13 | 186 | 0.38 | 0.13 | 0.07 | -0.21 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 131.00 | 0.10 | 0.20 | 0.50 | -0.25 | -33.34% | 5 | 57 | 0.39 | 0.08 | 0.05 | -0.15 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 132.00 | 0.05 | 0.10 | 0.10 | -0.40 | -80.00% | 1 | 90 | 0.37 | 0.05 | 0.03 | -0.10 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 133.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 78 | 0.44 | 0.03 | 0.02 | -0.06 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 134.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 74 | 0.49 | 0.01 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 135.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 91 | 0.54 | 0.01 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 136.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.52 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 137.00 | 0.00 | 0.05 | 0.91 | +0.86 | +1,720.00% | 1 | 155 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 138.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 260 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 139.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 476 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 141.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 97 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 142.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 57 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 143.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 144.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 145.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 54 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 146.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 296 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 147.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 342 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 148.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 88 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 149.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 150.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 328 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 152.50 | 0.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 155.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 157.50 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 160.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 165.00 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:42 PM EST |
| 170.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:42 PM EST |
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:42 PM EST |
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 91.00 | 0.00 | 0.60 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 92.00 | 0.00 | 0.60 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 93.00 | 0.00 | 0.55 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 94.00 | 0.00 | 0.55 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 96.00 | 0.00 | 0.60 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 97.00 | 0.00 | 0.60 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 98.00 | 0.00 | 0.60 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 99.00 | 0.00 | 0.60 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 3:59:42 PM EST |
| 101.00 | 0.00 | 0.60 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 102.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 103.00 | 0.00 | 0.65 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 9 | 1.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 106.00 | 0.00 | 1.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 107.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 108.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.89 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 109.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 110.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.86 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/1/2024 3:59:42 PM EST |
| 111.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 112.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 113.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 114.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:42 PM EST |
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 116.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 117.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.27 | -0.01 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 118.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 9 | 1.18 | -0.01 | 0.01 | -0.04 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 119.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.02 | 0.01 | -0.06 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 120.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 21 | 58 | 0.48 | -0.05 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 121.00 | 0.05 | 0.20 | 0.05 | -0.07 | -58.34% | 1 | 19 | 0.38 | -0.08 | 0.04 | -0.15 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 122.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 57 | 0.39 | -0.13 | 0.05 | -0.20 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 123.00 | 0.35 | 0.50 | 0.35 | -0.05 | -12.50% | 2 | 100 | 0.39 | -0.20 | 0.07 | -0.26 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 124.00 | 0.60 | 0.75 | 0.98 | +0.53 | +117.78% | 68 | 175 | 0.39 | -0.29 | 0.09 | -0.31 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 125.00 | 0.90 | 1.10 | 1.05 | +0.42 | +66.67% | 60 | 376 | 0.38 | -0.39 | 0.10 | -0.35 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 126.00 | 1.40 | 1.60 | 1.10 | +0.20 | +22.23% | 48 | 81 | 0.38 | -0.49 | 0.11 | -0.37 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 127.00 | 1.95 | 2.10 | 1.70 | +0.40 | +30.77% | 20 | 100 | 0.37 | -0.60 | 0.11 | -0.36 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 128.00 | 2.55 | 2.80 | 1.14 | -0.41 | -26.46% | 3 | 70 | 0.36 | -0.71 | 0.10 | -0.32 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 129.00 | 3.30 | 3.70 | 3.35 | +0.95 | +39.59% | 1 | 133 | 0.36 | -0.80 | 0.08 | -0.27 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 130.00 | 4.10 | 4.80 | 4.00 | +1.20 | +42.86% | 10 | 59 | 0.44 | -0.87 | 0.07 | -0.21 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 131.00 | 4.90 | 7.30 | 7.10 | +3.20 | +82.06% | 2 | 24 | 0.50 | -0.92 | 0.05 | -0.15 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 132.00 | 5.70 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 137 | 0.52 | -0.95 | 0.03 | -0.10 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 133.00 | 6.60 | 7.50 | 5.80 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.97 | 0.02 | -0.06 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 134.00 | 7.70 | 10.10 | 8.00 | +1.10 | +15.95% | 3 | 18 | 0.95 | -0.99 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 135.00 | 8.50 | 9.60 | 7.53 | 0.00 | 0.00% | 0 | 138 | 0.80 | -0.99 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 136.00 | 9.50 | 11.90 | 8.90 | -0.30 | -3.27% | 58 | 23 | 0.86 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 137.00 | 10.50 | 11.50 | 11.30 | +1.31 | +13.12% | 10 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 138.00 | 11.60 | 14.20 | 11.97 | -1.23 | -9.32% | 13 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 139.00 | 12.50 | 13.60 | 11.20 | +4.00 | +55.56% | 22 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 140.00 | 13.60 | 14.60 | 13.00 | +5.20 | +66.67% | 33 | 9 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 141.00 | 14.60 | 15.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 142.00 | 15.60 | 16.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 143.00 | 16.50 | 18.30 | 16.00 | +6.30 | +64.95% | 10 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 144.00 | 17.60 | 18.60 | 18.00 | -0.30 | -1.64% | 5 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 145.00 | 18.60 | 19.50 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 146.00 | 19.50 | 22.50 | 17.30 | +0.40 | +2.37% | 53 | 14 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 147.00 | 20.40 | 23.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 148.00 | 21.50 | 22.50 | 21.55 | +10.25 | +90.71% | 7 | 8 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 149.00 | 22.70 | 23.50 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 150.00 | 23.40 | 26.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 152.50 | 25.80 | 28.60 | 26.80 | +7.60 | +39.59% | 3 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 155.00 | 27.60 | 29.80 | 24.60 | 0.00 | 0.00% | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:42 PM EST |
| 157.50 | 29.70 | 32.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 160.00 | 32.70 | 35.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 165.00 | 37.90 | 39.90 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 170.00 | 42.20 | 45.40 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 175.00 | 47.60 | 50.80 | 39.40 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:42 PM EST |
| 180.00 | 51.90 | 55.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 185.00 | 57.00 | 60.90 | 47.30 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |