Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $133.95 as of 5/2/2024 7:41:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.35 | 65.20 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 75.00 | 57.90 | 60.25 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 80.00 | 52.10 | 55.15 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 85.00 | 47.95 | 49.75 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 86.00 | 45.35 | 49.25 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 87.00 | 45.15 | 48.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 88.00 | 44.60 | 47.20 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 89.00 | 43.90 | 46.25 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 90.00 | 42.35 | 45.30 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 91.00 | 41.40 | 44.30 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 92.00 | 40.40 | 43.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 93.00 | 39.40 | 42.30 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 94.00 | 38.50 | 41.20 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 95.00 | 37.85 | 39.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:04 PM EST | |||
| 96.00 | 36.55 | 39.25 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:04 PM EST | |||
| 97.00 | 35.40 | 38.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:04 PM EST | |||
| 98.00 | 34.50 | 37.25 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:04 PM EST | |||
| 99.00 | 33.25 | 36.20 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:04 PM EST | |||
| 100.00 | 32.40 | 35.25 | 35.44 | 0.00 | 0.00% | 0 | 29 | 3.53 | 1.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 101.00 | 31.10 | 34.35 | % | 0 | 0 | 3.44 | 0.99 | 0.00 | -0.07 | 5/1/2024 4:00:04 PM EST | |||
| 102.00 | 30.95 | 33.30 | % | 0 | 0 | 3.30 | 0.99 | 0.00 | -0.09 | 5/1/2024 4:00:04 PM EST | |||
| 103.00 | 28.50 | 32.40 | % | 0 | 0 | 3.26 | 0.99 | 0.00 | -0.11 | 5/1/2024 4:00:04 PM EST | |||
| 104.00 | 28.10 | 31.35 | % | 0 | 0 | 3.20 | 0.99 | 0.00 | -0.13 | 5/1/2024 4:00:04 PM EST | |||
| 105.00 | 27.50 | 30.35 | 31.70 | 0.00 | 0.00% | 0 | 3 | 3.08 | 0.98 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 106.00 | 27.05 | 29.30 | % | 0 | 0 | 2.95 | 0.98 | 0.00 | -0.18 | 5/1/2024 4:00:04 PM EST | |||
| 107.00 | 26.05 | 28.40 | % | 0 | 0 | 2.91 | 0.98 | 0.00 | -0.21 | 5/1/2024 4:00:04 PM EST | |||
| 108.00 | 24.65 | 26.80 | % | 0 | 0 | 2.58 | 0.97 | 0.00 | -0.25 | 5/1/2024 4:00:04 PM EST | |||
| 109.00 | 23.70 | 25.30 | % | 0 | 0 | 2.16 | 0.97 | 0.00 | -0.29 | 5/1/2024 4:00:04 PM EST | |||
| 110.00 | 22.65 | 24.30 | % | 0 | 0 | 2.09 | 0.96 | 0.01 | -0.33 | 5/1/2024 4:00:04 PM EST | |||
| 111.00 | 22.20 | 23.40 | % | 0 | 0 | 2.07 | 0.95 | 0.01 | -0.38 | 5/1/2024 4:00:04 PM EST | |||
| 112.00 | 20.95 | 22.55 | % | 0 | 0 | 2.08 | 0.94 | 0.01 | -0.43 | 5/1/2024 4:00:04 PM EST | |||
| 113.00 | 20.35 | 21.60 | % | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.49 | 5/1/2024 4:00:04 PM EST | |||
| 114.00 | 19.15 | 20.75 | % | 0 | 0 | 2.02 | 0.92 | 0.01 | -0.55 | 5/1/2024 4:00:04 PM EST | |||
| 115.00 | 18.20 | 19.85 | 15.46 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.91 | 0.01 | -0.61 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 116.00 | 17.35 | 19.05 | % | 0 | 0 | 1.99 | 0.90 | 0.01 | -0.67 | 5/1/2024 4:00:04 PM EST | |||
| 117.00 | 16.85 | 17.50 | 14.20 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.89 | 0.01 | -0.74 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 118.00 | 16.05 | 16.40 | % | 0 | 0 | 1.51 | 0.87 | 0.01 | -0.81 | 5/1/2024 4:00:04 PM EST | |||
| 119.00 | 15.25 | 15.65 | % | 0 | 0 | 1.55 | 0.85 | 0.02 | -0.88 | 5/1/2024 4:00:04 PM EST | |||
| 120.00 | 14.40 | 14.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.84 | 0.02 | -0.94 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 121.00 | 13.55 | 14.05 | % | 0 | 0 | 1.54 | 0.82 | 0.02 | -1.01 | 5/1/2024 4:00:04 PM EST | |||
| 122.00 | 12.20 | 13.25 | 15.37 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.80 | 0.02 | -1.08 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 123.00 | 12.05 | 12.40 | % | 0 | 0 | 1.53 | 0.78 | 0.02 | -1.14 | 5/1/2024 4:00:04 PM EST | |||
| 124.00 | 11.30 | 11.65 | % | 0 | 0 | 1.53 | 0.75 | 0.02 | -1.20 | 5/1/2024 4:00:04 PM EST | |||
| 125.00 | 10.75 | 11.00 | 12.30 | 0.00 | 0.00% | 0 | 17 | 1.54 | 0.73 | 0.02 | -1.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 126.00 | 9.95 | 10.30 | 7.55 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.71 | 0.02 | -1.31 | 4/15/2024 | 5/1/2024 4:00:04 PM EST |
| 127.00 | 9.45 | 9.65 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.68 | 0.02 | -1.36 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 128.00 | 8.80 | 9.05 | 8.00 | 0.00 | 0.00% | 0 | 15 | 1.54 | 0.66 | 0.02 | -1.40 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 129.00 | 8.20 | 8.45 | 7.45 | 0.00 | 0.00% | 0 | 28 | 1.56 | 0.63 | 0.02 | -1.44 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 130.00 | 7.65 | 7.90 | 8.60 | 0.00 | 0.00% | 0 | 563 | 1.56 | 0.61 | 0.03 | -1.47 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 131.00 | 7.15 | 7.35 | 6.30 | 0.00 | 0.00% | 0 | 82 | 1.56 | 0.58 | 0.03 | -1.50 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 132.00 | 6.60 | 6.80 | 6.85 | 0.00 | 0.00% | 0 | 103 | 1.56 | 0.55 | 0.03 | -1.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 133.00 | 6.10 | 6.25 | 6.10 | 0.00 | 0.00% | 0 | 143 | 1.56 | 0.53 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 134.00 | 5.70 | 5.85 | 5.75 | 0.00 | 0.00% | 0 | 114 | 1.57 | 0.50 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 135.00 | 5.25 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 432 | 1.57 | 0.48 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 136.00 | 4.85 | 4.95 | 4.90 | 0.00 | 0.00% | 0 | 641 | 1.56 | 0.45 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 137.00 | 4.45 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 1,048 | 1.56 | 0.43 | 0.03 | -1.51 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 138.00 | 4.05 | 4.15 | 4.27 | 0.00 | 0.00% | 0 | 1,340 | 1.56 | 0.40 | 0.03 | -1.49 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 139.00 | 3.70 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 962 | 1.55 | 0.38 | 0.02 | -1.47 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 140.00 | 3.40 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 2,255 | 1.55 | 0.35 | 0.02 | -1.44 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 141.00 | 3.05 | 3.20 | 3.11 | 0.00 | 0.00% | 0 | 289 | 1.55 | 0.33 | 0.02 | -1.40 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 142.00 | 2.62 | 2.85 | 2.91 | 0.00 | 0.00% | 0 | 697 | 1.54 | 0.31 | 0.02 | -1.36 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 143.00 | 2.36 | 2.62 | 2.49 | 0.00 | 0.00% | 0 | 158 | 1.55 | 0.29 | 0.02 | -1.32 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 144.00 | 2.23 | 2.38 | 2.39 | 0.00 | 0.00% | 0 | 104 | 1.54 | 0.27 | 0.02 | -1.28 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 145.00 | 1.99 | 2.15 | 2.12 | 0.00 | 0.00% | 0 | 434 | 1.54 | 0.25 | 0.02 | -1.23 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 146.00 | 1.87 | 1.90 | 2.22 | 0.00 | 0.00% | 0 | 290 | 1.54 | 0.23 | 0.02 | -1.18 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 147.00 | 1.68 | 1.76 | 1.84 | 0.00 | 0.00% | 0 | 114 | 1.55 | 0.21 | 0.02 | -1.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 148.00 | 1.52 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 16 | 1.55 | 0.20 | 0.02 | -1.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 149.00 | 1.33 | 1.44 | 1.11 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.18 | 0.02 | -1.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 150.00 | 1.20 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 506 | 1.54 | 0.17 | 0.02 | -0.97 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 152.50 | 0.85 | 0.98 | 0.96 | 0.00 | 0.00% | 0 | 119 | 1.54 | 0.13 | 0.01 | -0.84 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 155.00 | 0.69 | 0.74 | 0.65 | 0.00 | 0.00% | 0 | 179 | 1.56 | 0.10 | 0.01 | -0.71 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 157.50 | 0.51 | 0.56 | 0.56 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.08 | 0.01 | -0.59 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 160.00 | 0.38 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 221 | 1.56 | 0.06 | 0.01 | -0.48 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 162.50 | 0.28 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.57 | 0.05 | 0.01 | -0.39 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 165.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 83 | 1.55 | 0.04 | 0.01 | -0.31 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 167.50 | 0.07 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 65 | 1.48 | 0.03 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 170.00 | 0.05 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 37 | 1.50 | 0.02 | 0.00 | -0.19 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 172.50 | 0.03 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.01 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 175.00 | 0.02 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 19 | 1.48 | 0.01 | 0.00 | -0.11 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 177.50 | 0.01 | 0.14 | % | 0 | 0 | 2.04 | 0.01 | 0.00 | -0.08 | 5/1/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,586 | 1.57 | 0.01 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 79 | 1.86 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.06 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.05 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 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 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.79 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 86.00 | 0.00 | 1.00 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 87.00 | 0.00 | 1.02 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 88.00 | 0.00 | 1.27 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 89.00 | 0.00 | 1.26 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 91.00 | 0.00 | 1.26 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 92.00 | 0.00 | 1.26 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 93.00 | 0.00 | 1.26 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 94.00 | 0.00 | 0.03 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.84 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 5/1/2024 4:00:04 PM EST |
| 96.00 | 0.00 | 0.03 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:04 PM EST | |||
| 97.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.73 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 99.00 | 0.01 | 0.03 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:04 PM EST | |||
| 100.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 101.00 | 0.01 | 0.04 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.07 | 5/1/2024 4:00:04 PM EST | |||
| 102.00 | 0.01 | 0.05 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.09 | 5/1/2024 4:00:04 PM EST | |||
| 103.00 | 0.02 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.45 | -0.01 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 104.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 66 | 1.43 | -0.01 | 0.00 | -0.13 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 105.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.44 | -0.02 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 106.00 | 0.04 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 81 | 1.42 | -0.02 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 107.00 | 0.05 | 0.13 | % | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.21 | 5/1/2024 4:00:04 PM EST | |||
| 108.00 | 0.11 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 34 | 1.47 | -0.03 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 109.00 | 0.08 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 56 | 1.41 | -0.03 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 110.00 | 0.23 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 166 | 1.51 | -0.04 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 111.00 | 0.23 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 32 | 1.46 | -0.05 | 0.01 | -0.38 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 112.00 | 0.30 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 62 | 1.48 | -0.06 | 0.01 | -0.43 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 113.00 | 0.36 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 11 | 1.47 | -0.07 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 114.00 | 0.44 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 38 | 1.48 | -0.08 | 0.01 | -0.55 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 115.00 | 0.53 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 490 | 1.47 | -0.09 | 0.01 | -0.61 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 116.00 | 0.64 | 0.68 | 0.66 | 0.00 | 0.00% | 0 | 33 | 1.47 | -0.10 | 0.01 | -0.67 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 117.00 | 0.78 | 0.83 | 0.82 | 0.00 | 0.00% | 0 | 61 | 1.49 | -0.11 | 0.01 | -0.74 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 118.00 | 0.90 | 0.99 | 0.92 | 0.00 | 0.00% | 0 | 86 | 1.49 | -0.13 | 0.01 | -0.81 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 119.00 | 1.07 | 1.14 | 1.09 | 0.00 | 0.00% | 0 | 80 | 1.49 | -0.15 | 0.02 | -0.88 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 120.00 | 1.24 | 1.34 | 1.22 | 0.00 | 0.00% | 0 | 265 | 1.49 | -0.16 | 0.02 | -0.94 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 121.00 | 1.47 | 1.58 | 1.52 | 0.00 | 0.00% | 0 | 44 | 1.51 | -0.18 | 0.02 | -1.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 122.00 | 1.70 | 1.79 | 2.38 | 0.00 | 0.00% | 0 | 56 | 1.51 | -0.20 | 0.02 | -1.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 123.00 | 1.95 | 2.05 | 2.01 | 0.00 | 0.00% | 0 | 180 | 1.51 | -0.22 | 0.02 | -1.14 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 124.00 | 2.22 | 2.33 | 2.39 | 0.00 | 0.00% | 0 | 97 | 1.51 | -0.25 | 0.02 | -1.20 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 125.00 | 2.53 | 2.62 | 2.59 | 0.00 | 0.00% | 0 | 289 | 1.51 | -0.27 | 0.02 | -1.26 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 126.00 | 2.88 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 70 | 1.53 | -0.29 | 0.02 | -1.31 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 127.00 | 3.25 | 3.35 | 2.81 | 0.00 | 0.00% | 0 | 74 | 1.53 | -0.32 | 0.02 | -1.36 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 128.00 | 3.60 | 3.75 | 3.64 | 0.00 | 0.00% | 0 | 102 | 1.53 | -0.34 | 0.02 | -1.40 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 129.00 | 4.05 | 4.15 | 4.91 | 0.00 | 0.00% | 0 | 81 | 1.54 | -0.37 | 0.02 | -1.44 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 130.00 | 4.45 | 4.60 | 4.54 | 0.00 | 0.00% | 0 | 761 | 1.54 | -0.39 | 0.03 | -1.47 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 131.00 | 4.95 | 5.05 | 5.25 | 0.00 | 0.00% | 0 | 84 | 1.55 | -0.42 | 0.03 | -1.50 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 132.00 | 5.45 | 5.55 | 5.45 | 0.00 | 0.00% | 0 | 96 | 1.54 | -0.45 | 0.03 | -1.52 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 133.00 | 5.95 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 250 | 1.55 | -0.47 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 134.00 | 6.45 | 6.60 | 7.40 | 0.00 | 0.00% | 0 | 105 | 1.55 | -0.50 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 135.00 | 7.00 | 7.15 | 7.05 | 0.00 | 0.00% | 0 | 510 | 1.55 | -0.52 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 136.00 | 7.55 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 763 | 1.55 | -0.55 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 137.00 | 8.10 | 8.35 | 6.98 | 0.00 | 0.00% | 0 | 135 | 1.54 | -0.57 | 0.03 | -1.51 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 138.00 | 8.75 | 8.95 | 7.25 | 0.00 | 0.00% | 0 | 77 | 1.54 | -0.60 | 0.03 | -1.49 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 139.00 | 9.40 | 9.60 | 8.55 | 0.00 | 0.00% | 0 | 13 | 1.54 | -0.62 | 0.02 | -1.47 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 140.00 | 10.00 | 10.30 | 9.40 | 0.00 | 0.00% | 0 | 27 | 1.53 | -0.65 | 0.02 | -1.44 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 141.00 | 10.70 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 6 | 1.53 | -0.67 | 0.02 | -1.40 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 142.00 | 11.35 | 11.70 | 9.40 | 0.00 | 0.00% | 0 | 8 | 1.52 | -0.69 | 0.02 | -1.36 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 143.00 | 12.20 | 12.45 | % | 0 | 0 | 1.53 | -0.71 | 0.02 | -1.32 | 5/1/2024 4:00:04 PM EST | |||
| 144.00 | 12.95 | 13.30 | 11.20 | 0.00 | 0.00% | 0 | 3 | 1.54 | -0.73 | 0.02 | -1.28 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 145.00 | 13.70 | 13.95 | 11.10 | 0.00 | 0.00% | 0 | 10 | 1.52 | -0.75 | 0.02 | -1.23 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 146.00 | 14.40 | 14.75 | % | 0 | 0 | 1.50 | -0.77 | 0.02 | -1.18 | 5/1/2024 4:00:04 PM EST | |||
| 147.00 | 15.15 | 15.60 | % | 0 | 0 | 1.50 | -0.79 | 0.02 | -1.13 | 5/1/2024 4:00:04 PM EST | |||
| 148.00 | 16.00 | 16.40 | 13.70 | 0.00 | 0.00% | 0 | 14 | 1.49 | -0.80 | 0.02 | -1.08 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 149.00 | 16.95 | 17.20 | % | 0 | 0 | 1.50 | -0.82 | 0.02 | -1.02 | 5/1/2024 4:00:04 PM EST | |||
| 150.00 | 17.70 | 19.10 | 15.27 | 0.00 | 0.00% | 0 | 7 | 1.70 | -0.83 | 0.02 | -0.97 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 152.50 | 19.65 | 20.35 | % | 0 | 0 | 1.42 | -0.87 | 0.01 | -0.84 | 5/1/2024 4:00:04 PM EST | |||
| 155.00 | 22.10 | 22.55 | 21.10 | 0.00 | 0.00% | 0 | 3 | 1.47 | -0.90 | 0.01 | -0.71 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 157.50 | 23.75 | 25.25 | % | 0 | 0 | 1.86 | -0.92 | 0.01 | -0.59 | 5/1/2024 4:00:04 PM EST | |||
| 160.00 | 26.20 | 27.60 | % | 0 | 0 | 1.91 | -0.94 | 0.01 | -0.48 | 5/1/2024 4:00:04 PM EST | |||
| 162.50 | 27.40 | 30.80 | % | 0 | 0 | 2.36 | -0.95 | 0.01 | -0.39 | 5/1/2024 4:00:04 PM EST | |||
| 165.00 | 30.05 | 32.65 | % | 0 | 0 | 2.16 | -0.96 | 0.01 | -0.31 | 5/1/2024 4:00:04 PM EST | |||
| 167.50 | 32.40 | 35.00 | % | 0 | 0 | 2.29 | -0.97 | 0.00 | -0.24 | 5/1/2024 4:00:04 PM EST | |||
| 170.00 | 35.00 | 38.00 | % | 0 | 0 | 2.59 | -0.98 | 0.00 | -0.19 | 5/1/2024 4:00:04 PM EST | |||
| 172.50 | 37.25 | 40.15 | % | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.14 | 5/1/2024 4:00:04 PM EST | |||
| 175.00 | 39.75 | 42.20 | % | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.11 | 5/1/2024 4:00:04 PM EST | |||
| 177.50 | 42.40 | 44.70 | % | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.08 | 5/1/2024 4:00:04 PM EST | |||
| 180.00 | 44.75 | 47.85 | % | 0 | 0 | 2.89 | -0.99 | 0.00 | -0.06 | 5/1/2024 4:00:04 PM EST | |||
| 185.00 | 49.95 | 52.45 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | -0.03 | 5/1/2024 4:00:04 PM EST | |||
| 190.00 | 54.80 | 57.90 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 195.00 | 59.75 | 62.10 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 200.00 | 64.85 | 67.10 | 63.60 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 205.00 | 69.75 | 72.95 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |