Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $136.57 as of 4/26/2024 7:28:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.45 | 68.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 75.00 | 59.30 | 62.95 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 80.00 | 54.20 | 58.15 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 85.00 | 49.50 | 52.95 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 86.00 | 48.55 | 51.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 87.00 | 47.70 | 51.15 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 88.00 | 46.25 | 50.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 89.00 | 45.40 | 48.95 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 90.00 | 44.25 | 48.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 91.00 | 44.10 | 46.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 92.00 | 42.95 | 46.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 93.00 | 41.25 | 44.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 94.00 | 41.30 | 43.95 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 95.00 | 39.50 | 43.15 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 96.00 | 39.30 | 42.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 97.00 | 37.30 | 41.15 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 98.00 | 36.40 | 40.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 99.00 | 35.25 | 39.05 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 100.00 | 34.30 | 38.15 | 29.53 | 0.00 | 0.00% | 0 | 24 | 1.77 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 101.00 | 34.55 | 37.15 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 102.00 | 32.45 | 36.20 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 103.00 | 31.30 | 35.20 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.04 | 4/25/2024 4:00:00 PM EST | |||
| 104.00 | 31.40 | 34.30 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.04 | 4/25/2024 4:00:00 PM EST | |||
| 105.00 | 29.30 | 33.05 | 23.41 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 106.00 | 28.55 | 32.05 | % | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.06 | 4/25/2024 4:00:00 PM EST | |||
| 107.00 | 27.35 | 31.30 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.06 | 4/25/2024 4:00:00 PM EST | |||
| 108.00 | 27.45 | 30.20 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.07 | 4/25/2024 4:00:00 PM EST | |||
| 109.00 | 26.25 | 29.25 | % | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.08 | 4/25/2024 4:00:00 PM EST | |||
| 110.00 | 25.25 | 26.90 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.09 | 4/25/2024 4:00:00 PM EST | |||
| 111.00 | 24.20 | 27.30 | % | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.10 | 4/25/2024 4:00:00 PM EST | |||
| 112.00 | 24.10 | 25.25 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.11 | 4/25/2024 4:00:00 PM EST | |||
| 113.00 | 23.20 | 24.20 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.13 | 4/25/2024 4:00:00 PM EST | |||
| 114.00 | 22.20 | 23.15 | % | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.14 | 4/25/2024 4:00:00 PM EST | |||
| 115.00 | 21.20 | 22.50 | 15.46 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.93 | 0.01 | -0.15 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 116.00 | 20.35 | 21.75 | % | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.17 | 4/25/2024 4:00:00 PM EST | |||
| 117.00 | 19.50 | 20.65 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.91 | 0.01 | -0.18 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 118.00 | 18.80 | 19.55 | % | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.20 | 4/25/2024 4:00:00 PM EST | |||
| 119.00 | 18.05 | 18.65 | % | 0 | 0 | 0.80 | 0.88 | 0.01 | -0.22 | 4/25/2024 4:00:00 PM EST | |||
| 120.00 | 16.35 | 17.75 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.87 | 0.01 | -0.23 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 121.00 | 16.30 | 17.60 | % | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.25 | 4/25/2024 4:00:00 PM EST | |||
| 122.00 | 15.50 | 16.40 | % | 0 | 0 | 0.82 | 0.84 | 0.01 | -0.27 | 4/25/2024 4:00:00 PM EST | |||
| 123.00 | 14.70 | 15.25 | % | 0 | 0 | 0.79 | 0.82 | 0.02 | -0.28 | 4/25/2024 4:00:00 PM EST | |||
| 124.00 | 13.40 | 14.50 | % | 0 | 0 | 0.72 | 0.80 | 0.02 | -0.30 | 4/25/2024 4:00:00 PM EST | |||
| 125.00 | 13.30 | 13.70 | 13.25 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.78 | 0.02 | -0.32 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 126.00 | 12.60 | 12.95 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.76 | 0.02 | -0.33 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 127.00 | 11.85 | 12.25 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.74 | 0.02 | -0.35 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 128.00 | 11.20 | 11.55 | 10.40 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.72 | 0.02 | -0.36 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 129.00 | 10.50 | 10.90 | 6.70 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.70 | 0.02 | -0.37 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 130.00 | 9.90 | 10.20 | 10.00 | 0.00 | 0.00% | 0 | 319 | 0.81 | 0.68 | 0.02 | -0.38 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 131.00 | 9.35 | 9.60 | 9.35 | 0.00 | 0.00% | 0 | 75 | 0.81 | 0.65 | 0.02 | -0.39 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 132.00 | 8.75 | 8.95 | 8.77 | 0.00 | 0.00% | 0 | 69 | 0.81 | 0.63 | 0.02 | -0.40 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 133.00 | 8.20 | 8.40 | 8.40 | 0.00 | 0.00% | 0 | 102 | 0.81 | 0.61 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 134.00 | 7.65 | 7.85 | 6.67 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.58 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 135.00 | 7.15 | 7.35 | 7.42 | 0.00 | 0.00% | 0 | 364 | 0.81 | 0.56 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 136.00 | 6.65 | 6.80 | 6.97 | 0.00 | 0.00% | 0 | 89 | 0.81 | 0.53 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 137.00 | 6.15 | 6.35 | 6.22 | 0.00 | 0.00% | 0 | 222 | 0.81 | 0.51 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 138.00 | 5.70 | 5.90 | 5.88 | 0.00 | 0.00% | 0 | 1,084 | 0.81 | 0.49 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 139.00 | 5.25 | 5.50 | 5.45 | 0.00 | 0.00% | 0 | 63 | 0.81 | 0.46 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 140.00 | 4.85 | 5.05 | 4.92 | 0.00 | 0.00% | 0 | 956 | 0.81 | 0.44 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 141.00 | 4.50 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 269 | 0.81 | 0.41 | 0.02 | -0.41 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 142.00 | 4.15 | 4.35 | 4.80 | 0.00 | 0.00% | 0 | 305 | 0.81 | 0.39 | 0.02 | -0.40 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 143.00 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 87 | 0.81 | 0.37 | 0.02 | -0.40 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 144.00 | 3.45 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 62 | 0.81 | 0.35 | 0.02 | -0.39 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 145.00 | 3.15 | 3.35 | 3.50 | 0.00 | 0.00% | 0 | 116 | 0.81 | 0.33 | 0.02 | -0.38 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 146.00 | 2.89 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.31 | 0.02 | -0.37 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 147.00 | 2.65 | 2.81 | 2.34 | 0.00 | 0.00% | 0 | 59 | 0.81 | 0.29 | 0.02 | -0.36 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 148.00 | 2.39 | 2.57 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.27 | 0.02 | -0.34 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 149.00 | 2.15 | 2.35 | % | 0 | 0 | 0.80 | 0.25 | 0.02 | -0.33 | 4/25/2024 4:00:00 PM EST | |||
| 150.00 | 1.98 | 2.18 | 2.14 | 0.00 | 0.00% | 0 | 139 | 0.81 | 0.23 | 0.02 | -0.32 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 152.50 | 1.54 | 1.70 | 1.58 | 0.00 | 0.00% | 0 | 57 | 0.81 | 0.19 | 0.02 | -0.29 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 155.00 | 1.19 | 1.34 | 1.10 | 0.00 | 0.00% | 0 | 126 | 0.81 | 0.16 | 0.01 | -0.25 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 157.50 | 0.92 | 1.04 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.13 | 0.01 | -0.22 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 160.00 | 0.70 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.10 | 0.01 | -0.19 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 162.50 | 0.53 | 0.63 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.08 | 0.01 | -0.16 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 165.00 | 0.40 | 0.49 | 0.43 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.06 | 0.01 | -0.13 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 167.50 | 0.29 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.05 | 0.01 | -0.11 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 170.00 | 0.11 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 61 | 0.97 | 0.04 | 0.01 | -0.08 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 172.50 | 0.10 | 0.65 | % | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.07 | 4/25/2024 4:00:00 PM EST | |||
| 175.00 | 0.05 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.02 | 0.00 | -0.05 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 180.00 | 0.03 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,135 | 0.79 | 0.01 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 185.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.54 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.67 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 86.00 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 87.00 | 0.00 | 1.27 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 88.00 | 0.00 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 89.00 | 0.00 | 1.27 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 92.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 93.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 94.00 | 0.00 | 0.38 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.82 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 96.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 97.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 98.00 | 0.01 | 1.28 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 99.00 | 0.01 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 100.00 | 0.01 | 0.06 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 101.00 | 0.01 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 102.00 | 0.02 | 0.09 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 103.00 | 0.02 | 0.62 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.04 | 4/25/2024 4:00:00 PM EST | |||
| 104.00 | 0.02 | 0.66 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.04 | 4/25/2024 4:00:00 PM EST | |||
| 105.00 | 0.03 | 0.71 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.01 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 106.00 | 0.04 | 0.75 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.06 | 4/25/2024 4:00:00 PM EST | |||
| 107.00 | 0.05 | 0.75 | % | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.06 | 4/25/2024 4:00:00 PM EST | |||
| 108.00 | 0.06 | 1.40 | % | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.07 | 4/25/2024 4:00:00 PM EST | |||
| 109.00 | 0.07 | 1.43 | % | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.08 | 4/25/2024 4:00:00 PM EST | |||
| 110.00 | 0.09 | 0.76 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.03 | 0.00 | -0.09 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 111.00 | 0.11 | 0.72 | % | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.10 | 4/25/2024 4:00:00 PM EST | |||
| 112.00 | 0.21 | 1.54 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.04 | 0.01 | -0.11 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 113.00 | 0.22 | 0.87 | % | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.13 | 4/25/2024 4:00:00 PM EST | |||
| 114.00 | 0.37 | 0.42 | % | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.14 | 4/25/2024 4:00:00 PM EST | |||
| 115.00 | 0.44 | 0.49 | 0.58 | 0.00 | 0.00% | 0 | 88 | 0.79 | -0.07 | 0.01 | -0.15 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 116.00 | 0.53 | 0.58 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.08 | 0.01 | -0.17 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 117.00 | 0.62 | 0.68 | 0.68 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.09 | 0.01 | -0.18 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 118.00 | 0.73 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 50 | 0.79 | -0.10 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 119.00 | 0.85 | 0.93 | 0.92 | 0.00 | 0.00% | 0 | 49 | 0.79 | -0.12 | 0.01 | -0.22 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 120.00 | 1.01 | 1.08 | 1.03 | 0.00 | 0.00% | 0 | 54 | 0.79 | -0.13 | 0.01 | -0.23 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 121.00 | 1.16 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 45 | 0.80 | -0.14 | 0.01 | -0.25 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 122.00 | 1.36 | 1.44 | 1.33 | 0.00 | 0.00% | 0 | 38 | 0.80 | -0.16 | 0.01 | -0.27 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 123.00 | 1.56 | 1.66 | 1.58 | 0.00 | 0.00% | 0 | 161 | 0.80 | -0.18 | 0.02 | -0.28 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 124.00 | 1.77 | 1.89 | 1.90 | 0.00 | 0.00% | 0 | 66 | 0.80 | -0.20 | 0.02 | -0.30 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 125.00 | 2.01 | 2.14 | 2.53 | 0.00 | 0.00% | 0 | 234 | 0.80 | -0.22 | 0.02 | -0.32 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 126.00 | 2.26 | 2.42 | 2.36 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.24 | 0.02 | -0.33 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 127.00 | 2.52 | 2.73 | 3.20 | 0.00 | 0.00% | 0 | 26 | 0.81 | -0.26 | 0.02 | -0.35 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 128.00 | 2.87 | 3.05 | 3.12 | 0.00 | 0.00% | 0 | 43 | 0.80 | -0.28 | 0.02 | -0.36 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 129.00 | 3.15 | 3.45 | 3.40 | 0.00 | 0.00% | 0 | 46 | 0.81 | -0.30 | 0.02 | -0.37 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 130.00 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 272 | 0.81 | -0.32 | 0.02 | -0.38 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 131.00 | 3.95 | 4.20 | 4.15 | 0.00 | 0.00% | 0 | 36 | 0.82 | -0.35 | 0.02 | -0.39 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 132.00 | 4.35 | 4.65 | 4.65 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.37 | 0.02 | -0.40 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 133.00 | 4.75 | 5.05 | 5.12 | 0.00 | 0.00% | 0 | 122 | 0.82 | -0.39 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 134.00 | 5.25 | 5.50 | 6.15 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.42 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 135.00 | 5.70 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 339 | 0.82 | -0.44 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 136.00 | 6.20 | 6.50 | 6.42 | 0.00 | 0.00% | 0 | 118 | 0.82 | -0.47 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 137.00 | 6.75 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 85 | 0.81 | -0.49 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 138.00 | 7.30 | 7.55 | 8.05 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.51 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 139.00 | 7.85 | 8.15 | 8.40 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.54 | 0.02 | -0.42 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 140.00 | 8.45 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.56 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 141.00 | 9.05 | 9.30 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.59 | 0.02 | -0.41 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 142.00 | 9.65 | 9.90 | 10.51 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.61 | 0.02 | -0.40 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 143.00 | 10.25 | 10.60 | % | 0 | 0 | 0.80 | -0.63 | 0.02 | -0.40 | 4/25/2024 4:00:00 PM EST | |||
| 144.00 | 10.95 | 11.25 | % | 0 | 0 | 0.80 | -0.65 | 0.02 | -0.39 | 4/25/2024 4:00:00 PM EST | |||
| 145.00 | 11.60 | 11.95 | % | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.38 | 4/25/2024 4:00:00 PM EST | |||
| 146.00 | 12.35 | 12.75 | % | 0 | 0 | 0.80 | -0.69 | 0.02 | -0.37 | 4/25/2024 4:00:00 PM EST | |||
| 147.00 | 13.10 | 13.50 | % | 0 | 0 | 0.80 | -0.71 | 0.02 | -0.36 | 4/25/2024 4:00:00 PM EST | |||
| 148.00 | 13.80 | 14.20 | % | 0 | 0 | 0.79 | -0.73 | 0.02 | -0.34 | 4/25/2024 4:00:00 PM EST | |||
| 149.00 | 14.55 | 15.00 | % | 0 | 0 | 0.79 | -0.75 | 0.02 | -0.33 | 4/25/2024 4:00:00 PM EST | |||
| 150.00 | 15.30 | 16.70 | 15.27 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.77 | 0.02 | -0.32 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 152.50 | 17.20 | 17.95 | % | 0 | 0 | 0.77 | -0.81 | 0.02 | -0.29 | 4/25/2024 4:00:00 PM EST | |||
| 155.00 | 19.35 | 20.20 | % | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.25 | 4/25/2024 4:00:00 PM EST | |||
| 157.50 | 21.70 | 22.75 | % | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.22 | 4/25/2024 4:00:00 PM EST | |||
| 160.00 | 23.85 | 24.70 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.19 | 4/25/2024 4:00:00 PM EST | |||
| 162.50 | 26.35 | 27.00 | % | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.16 | 4/25/2024 4:00:00 PM EST | |||
| 165.00 | 28.55 | 29.60 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.13 | 4/25/2024 4:00:00 PM EST | |||
| 167.50 | 29.55 | 33.20 | % | 0 | 0 | 1.35 | -0.95 | 0.01 | -0.11 | 4/25/2024 4:00:00 PM EST | |||
| 170.00 | 32.00 | 35.45 | % | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.08 | 4/25/2024 4:00:00 PM EST | |||
| 172.50 | 34.75 | 37.50 | % | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.07 | 4/25/2024 4:00:00 PM EST | |||
| 175.00 | 37.10 | 40.85 | % | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.05 | 4/25/2024 4:00:00 PM EST | |||
| 180.00 | 42.85 | 45.80 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 185.00 | 47.30 | 50.70 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 190.00 | 51.95 | 55.15 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 195.00 | 56.90 | 60.85 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 200.00 | 62.05 | 65.45 | 63.60 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 205.00 | 67.00 | 70.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |