Options Chain for FIRST CTZNS BANCSHARES INC N C CL A (FCNCA) - $1,800.35 as of 4/26/2024 3:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 1,090.10 | 1,101.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.10 | 4/26/2024 2:58:51 PM EST | |||
| 680.00 | 1,070.30 | 1,081.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.10 | 4/26/2024 2:58:51 PM EST | |||
| 700.00 | 1,050.50 | 1,060.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.10 | 4/26/2024 2:58:51 PM EST | |||
| 710.00 | 1,040.60 | 1,050.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.11 | 4/26/2024 2:58:51 PM EST | |||
| 720.00 | 1,030.60 | 1,040.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.11 | 4/26/2024 2:58:51 PM EST | |||
| 730.00 | 1,020.40 | 1,030.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.11 | 4/26/2024 2:58:51 PM EST | |||
| 740.00 | 1,010.50 | 1,021.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.11 | 4/26/2024 2:58:51 PM EST | |||
| 750.00 | 1,000.20 | 1,011.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.11 | 4/26/2024 2:58:51 PM EST | |||
| 760.00 | 990.50 | 1,001.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.11 | 4/26/2024 2:58:51 PM EST | |||
| 770.00 | 980.50 | 991.30 | 850.00 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.12 | 3/25/2024 | 4/26/2024 2:58:51 PM EST |
| 780.00 | 970.70 | 981.50 | 712.30 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.12 | 2/1/2024 | 4/26/2024 2:58:51 PM EST |
| 790.00 | 960.90 | 971.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 800.00 | 950.60 | 961.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 810.00 | 940.60 | 951.60 | % | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 820.00 | 930.50 | 941.50 | % | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 830.00 | 920.80 | 931.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 840.00 | 910.90 | 921.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 850.00 | 900.60 | 911.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 860.00 | 890.90 | 901.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 870.00 | 880.60 | 891.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 880.00 | 871.00 | 881.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 890.00 | 861.00 | 871.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 900.00 | 851.00 | 861.90 | % | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 910.00 | 840.90 | 851.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 920.00 | 831.00 | 841.80 | % | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 930.00 | 821.10 | 832.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 940.00 | 810.90 | 821.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 950.00 | 800.90 | 811.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 960.00 | 791.30 | 802.10 | 662.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.14 | 3/25/2024 | 4/26/2024 2:58:51 PM EST |
| 970.00 | 781.50 | 792.20 | 552.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.15 | 2/20/2024 | 4/26/2024 2:58:51 PM EST |
| 980.00 | 771.50 | 782.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 990.00 | 761.40 | 772.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,000.00 | 751.10 | 762.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,010.00 | 741.00 | 752.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,020.00 | 731.00 | 742.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,030.00 | 721.50 | 732.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,040.00 | 711.50 | 722.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,050.00 | 701.50 | 712.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,060.00 | 691.50 | 702.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,070.00 | 681.50 | 692.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,080.00 | 671.60 | 682.50 | % | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,090.00 | 661.70 | 672.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,100.00 | 651.60 | 662.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,110.00 | 641.80 | 652.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,120.00 | 631.90 | 642.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,130.00 | 621.50 | 632.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,140.00 | 611.80 | 622.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,150.00 | 601.90 | 612.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,160.00 | 592.10 | 602.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,170.00 | 578.10 | 592.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,180.00 | 572.00 | 582.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,190.00 | 562.00 | 572.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,200.00 | 552.00 | 562.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,210.00 | 542.00 | 552.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,220.00 | 532.10 | 543.00 | 484.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.18 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,230.00 | 522.40 | 532.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,240.00 | 512.00 | 522.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,250.00 | 502.20 | 512.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,260.00 | 492.00 | 503.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,270.00 | 482.40 | 493.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,280.00 | 472.30 | 483.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,290.00 | 462.40 | 473.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,300.00 | 452.70 | 463.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,310.00 | 442.20 | 453.20 | 211.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.20 | 2/1/2024 | 4/26/2024 2:58:51 PM EST |
| 1,320.00 | 432.30 | 442.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.20 | 4/26/2024 2:58:51 PM EST | |||
| 1,330.00 | 422.70 | 432.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.20 | 4/26/2024 2:58:51 PM EST | |||
| 1,340.00 | 412.70 | 423.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.20 | 4/26/2024 2:58:51 PM EST | |||
| 1,350.00 | 402.70 | 413.40 | % | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.20 | 4/26/2024 2:58:51 PM EST | |||
| 1,360.00 | 392.70 | 403.60 | 133.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.21 | 1/16/2024 | 4/26/2024 2:58:51 PM EST |
| 1,370.00 | 382.70 | 393.50 | 121.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.21 | 1/16/2024 | 4/26/2024 2:58:51 PM EST |
| 1,380.00 | 372.80 | 383.70 | % | 0 | 9 | 0.61 | 1.00 | 0.00 | -0.21 | 4/26/2024 2:58:51 PM EST | |||
| 1,390.00 | 363.10 | 373.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.22 | 4/26/2024 2:58:51 PM EST | |||
| 1,400.00 | 352.70 | 363.70 | 222.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.10 | 4/5/2024 | 4/26/2024 2:58:51 PM EST |
| 1,410.00 | 342.80 | 353.20 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.22 | 4/26/2024 2:58:51 PM EST | |||
| 1,420.00 | 333.20 | 343.80 | 134.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.23 | 2/1/2024 | 4/26/2024 2:58:51 PM EST |
| 1,430.00 | 323.20 | 333.90 | 134.40 | 0.00 | 0.00% | 0 | 7 | 0.59 | 1.00 | 0.00 | -0.12 | 2/9/2024 | 4/26/2024 2:58:51 PM EST |
| 1,440.00 | 313.30 | 324.10 | 189.36 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.13 | 4/4/2024 | 4/26/2024 2:58:51 PM EST |
| 1,450.00 | 303.30 | 314.20 | % | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 1,460.00 | 293.40 | 304.30 | 115.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.99 | 0.00 | -0.15 | 2/1/2024 | 4/26/2024 2:58:51 PM EST |
| 1,470.00 | 283.20 | 293.70 | 111.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.16 | 1/30/2024 | 4/26/2024 2:58:51 PM EST |
| 1,480.00 | 273.90 | 282.90 | 161.95 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.18 | 4/9/2024 | 4/26/2024 2:58:51 PM EST |
| 1,490.00 | 263.70 | 273.10 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.19 | 4/26/2024 2:58:51 PM EST | |||
| 1,500.00 | 253.90 | 263.30 | 239.25 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.98 | 0.00 | -0.21 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,510.00 | 243.80 | 254.90 | 275.40 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.98 | 0.00 | -0.23 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,520.00 | 235.90 | 242.50 | 281.60 | +150.30 | +114.48% | 1 | 9 | 0.45 | 0.98 | 0.00 | -0.26 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,530.00 | 224.60 | 233.80 | 96.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.97 | 0.00 | -0.28 | 4/15/2024 | 4/26/2024 2:58:51 PM EST |
| 1,540.00 | 214.70 | 225.30 | 133.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.97 | 0.00 | -0.31 | 4/24/2024 | 4/26/2024 2:58:51 PM EST |
| 1,550.00 | 204.70 | 215.70 | 68.40 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.96 | 0.00 | -0.34 | 4/15/2024 | 4/26/2024 2:58:51 PM EST |
| 1,560.00 | 195.20 | 206.00 | 203.85 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.96 | 0.00 | -0.37 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,570.00 | 185.80 | 196.20 | 52.70 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.95 | 0.00 | -0.41 | 4/18/2024 | 4/26/2024 2:58:51 PM EST |
| 1,580.00 | 176.00 | 186.50 | 52.90 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.94 | 0.00 | -0.44 | 4/18/2024 | 4/26/2024 2:58:51 PM EST |
| 1,590.00 | 166.70 | 175.80 | 46.80 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.93 | 0.00 | -0.48 | 4/18/2024 | 4/26/2024 2:58:51 PM EST |
| 1,600.00 | 157.30 | 166.00 | 74.40 | 0.00 | 0.00% | 0 | 175 | 0.36 | 0.92 | 0.00 | -0.52 | 4/22/2024 | 4/26/2024 2:58:51 PM EST |
| 1,610.00 | 148.00 | 157.00 | 158.00 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.91 | 0.00 | -0.57 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,620.00 | 140.50 | 148.00 | 186.65 | +21.21 | +12.82% | 1 | 6 | 0.33 | 0.89 | 0.00 | -0.61 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,630.00 | 132.40 | 138.50 | 134.00 | +3.00 | +2.29% | 2 | 24 | 0.28 | 0.88 | 0.00 | -0.66 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,640.00 | 120.90 | 130.00 | 65.35 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.86 | 0.00 | -0.70 | 4/24/2024 | 4/26/2024 2:58:51 PM EST |
| 1,650.00 | 112.70 | 121.30 | 165.00 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.84 | 0.00 | -0.75 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,660.00 | 106.50 | 113.00 | 135.00 | +60.60 | +81.46% | 1 | 9 | 0.27 | 0.82 | 0.00 | -0.80 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,670.00 | 97.20 | 104.90 | 145.66 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.79 | 0.00 | -0.85 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,680.00 | 89.70 | 95.80 | 31.70 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.77 | 0.00 | -0.89 | 4/22/2024 | 4/26/2024 2:58:51 PM EST |
| 1,690.00 | 82.30 | 88.10 | 30.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.74 | 0.00 | -0.94 | 2/14/2024 | 4/26/2024 2:58:51 PM EST |
| 1,700.00 | 76.30 | 80.70 | 109.00 | +11.40 | +11.68% | 1 | 5 | 0.26 | 0.71 | 0.00 | -0.98 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,710.00 | 69.00 | 73.60 | % | 0 | 0 | 0.26 | 0.68 | 0.00 | -1.01 | 4/26/2024 2:58:51 PM EST | |||
| 1,720.00 | 62.60 | 66.80 | 106.16 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.64 | 0.00 | -1.04 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,730.00 | 56.80 | 60.40 | 22.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.61 | 0.00 | -1.07 | 3/20/2024 | 4/26/2024 2:58:51 PM EST |
| 1,740.00 | 51.40 | 53.30 | 61.33 | +39.33 | +178.78% | 1 | 1 | 0.26 | 0.57 | 0.00 | -1.08 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,750.00 | 45.90 | 47.60 | 74.00 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.53 | 0.00 | -1.09 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,760.00 | 40.80 | 43.70 | 55.50 | -4.50 | -7.50% | 2 | 2 | 0.26 | 0.49 | 0.00 | -1.09 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,770.00 | 36.10 | 37.50 | 73.00 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.46 | 0.00 | -1.08 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,780.00 | 31.80 | 33.10 | 32.90 | -22.10 | -40.19% | 162 | 6 | 0.25 | 0.42 | 0.00 | -1.06 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,790.00 | 27.90 | 29.90 | 35.00 | -24.05 | -40.73% | 1 | 6 | 0.25 | 0.38 | 0.00 | -1.03 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,800.00 | 24.30 | 26.20 | 26.00 | -37.96 | -59.35% | 7 | 66 | 0.25 | 0.35 | 0.00 | -1.00 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,810.00 | 21.20 | 22.90 | 33.47 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.32 | 0.00 | -0.97 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,820.00 | 18.40 | 19.90 | 15.23 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.29 | 0.00 | -0.92 | 1/29/2024 | 4/26/2024 2:58:51 PM EST |
| 1,830.00 | 15.90 | 17.30 | % | 0 | 0 | 0.25 | 0.26 | 0.00 | -0.88 | 4/26/2024 2:58:51 PM EST | |||
| 1,840.00 | 13.70 | 14.90 | 18.80 | +15.70 | +506.46% | 2 | 1 | 0.25 | 0.23 | 0.00 | -0.83 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,850.00 | 11.70 | 13.00 | 25.72 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.21 | 0.00 | -0.77 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,860.00 | 10.00 | 11.30 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.18 | 0.00 | -0.72 | 4/16/2024 | 4/26/2024 2:58:51 PM EST |
| 1,870.00 | 8.60 | 9.80 | % | 0 | 0 | 0.26 | 0.16 | 0.00 | -0.66 | 4/26/2024 2:58:51 PM EST | |||
| 1,880.00 | 7.30 | 8.50 | % | 0 | 0 | 0.26 | 0.14 | 0.00 | -0.61 | 4/26/2024 2:58:51 PM EST | |||
| 1,890.00 | 6.20 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.12 | 0.00 | -0.56 | 4/5/2024 | 4/26/2024 2:58:51 PM EST |
| 1,900.00 | 5.20 | 6.10 | 13.71 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.11 | 0.00 | -0.50 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,910.00 | 4.40 | 5.30 | 14.50 | % | 1 | 0 | 0.26 | 0.09 | 0.00 | -0.45 | 4/26/2024 | 4/26/2024 2:58:51 PM EST | |
| 1,920.00 | 3.60 | 4.40 | 15.20 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.08 | 0.00 | -0.40 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,930.00 | 3.00 | 3.80 | 12.86 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.07 | 0.00 | -0.36 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,940.00 | 2.50 | 3.30 | % | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.32 | 4/26/2024 2:58:51 PM EST | |||
| 1,950.00 | 2.10 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.05 | 0.00 | -0.28 | 4/23/2024 | 4/26/2024 2:58:51 PM EST |
| 1,960.00 | 1.70 | 2.45 | % | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.24 | 4/26/2024 2:58:51 PM EST | |||
| 1,970.00 | 1.40 | 2.10 | % | 0 | 1 | 0.26 | 0.03 | 0.00 | -0.21 | 4/26/2024 2:58:51 PM EST | |||
| 1,980.00 | 1.10 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.03 | 0.00 | -0.18 | 4/23/2024 | 4/26/2024 2:58:51 PM EST |
| 1,990.00 | 0.90 | 1.45 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 2,000.00 | 0.70 | 1.30 | 2.05 | -3.65 | -64.04% | 2 | 26 | 0.27 | 0.02 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 2,050.00 | 0.10 | 0.70 | 1.65 | -0.51 | -23.62% | 1 | 5 | 0.26 | 0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 2,100.00 | 0.00 | 0.50 | 9.72 | +7.62 | +362.86% | 2 | 8 | 0.32 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 2,200.00 | 0.00 | 0.30 | 3.39 | +2.54 | +298.83% | 6 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.49 | 0.00 | 0.00 | -0.10 | 4/11/2024 | 4/26/2024 2:58:51 PM EST |
| 680.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.34 | 0.00 | 0.00 | -0.10 | 4/3/2024 | 4/26/2024 2:58:51 PM EST |
| 700.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | -0.10 | 2/7/2024 | 4/26/2024 2:58:51 PM EST |
| 710.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | -0.11 | 1/30/2024 | 4/26/2024 2:58:51 PM EST |
| 720.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.11 | 2/6/2024 | 4/26/2024 2:58:51 PM EST |
| 730.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.11 | 2/14/2024 | 4/26/2024 2:58:51 PM EST |
| 740.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | -0.11 | 4/12/2024 | 4/26/2024 2:58:51 PM EST |
| 750.00 | 0.00 | 0.35 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.00 | 0.00 | -0.11 | 2/7/2024 | 4/26/2024 2:58:51 PM EST |
| 760.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.11 | 1/30/2024 | 4/26/2024 2:58:51 PM EST |
| 770.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 780.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | -0.12 | 3/12/2024 | 4/26/2024 2:58:51 PM EST |
| 790.00 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 800.00 | 0.00 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.12 | 2/5/2024 | 4/26/2024 2:58:51 PM EST |
| 810.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.12 | 4/5/2024 | 4/26/2024 2:58:51 PM EST |
| 820.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 830.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.12 | 4/26/2024 2:58:51 PM EST | |||
| 840.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.13 | 3/15/2024 | 4/26/2024 2:58:51 PM EST |
| 850.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 860.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 870.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | -0.13 | 4/10/2024 | 4/26/2024 2:58:51 PM EST |
| 880.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 890.00 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 900.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | -0.13 | 4/10/2024 | 4/26/2024 2:58:51 PM EST |
| 910.00 | 0.00 | 0.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 920.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 930.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 940.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 950.00 | 0.00 | 0.35 | % | 0 | 8 | 0.97 | 0.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 960.00 | 0.00 | 0.35 | % | 0 | 10 | 0.95 | 0.00 | 0.00 | -0.14 | 4/26/2024 2:58:51 PM EST | |||
| 970.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 980.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.15 | 4/15/2024 | 4/26/2024 2:58:51 PM EST |
| 990.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.00 | 0.00 | -0.15 | 4/19/2024 | 4/26/2024 2:58:51 PM EST |
| 1,000.00 | 0.00 | 0.35 | 0.05 | -0.20 | -80.00% | 1 | 24 | 0.89 | 0.00 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,010.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,020.00 | 0.00 | 0.35 | % | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,030.00 | 0.00 | 0.35 | % | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 1,040.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,050.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | -0.16 | 4/22/2024 | 4/26/2024 2:58:51 PM EST |
| 1,060.00 | 0.00 | 0.35 | % | 0 | 18 | 0.81 | 0.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,070.00 | 0.00 | 0.35 | % | 0 | 9 | 0.79 | 0.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,080.00 | 0.00 | 0.35 | 14.43 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | -0.16 | 1/18/2024 | 4/26/2024 2:58:51 PM EST |
| 1,090.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,100.00 | 0.00 | 0.35 | % | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.16 | 4/26/2024 2:58:51 PM EST | |||
| 1,110.00 | 0.00 | 0.35 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.17 | 2/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,120.00 | 0.00 | 0.35 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.17 | 2/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,140.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,150.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,160.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.17 | 4/26/2024 2:58:51 PM EST | |||
| 1,170.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,190.00 | 0.00 | 0.35 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.18 | 3/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,200.00 | 0.00 | 0.35 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | -0.18 | 3/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,210.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,220.00 | 0.00 | 0.35 | 2.06 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.18 | 4/4/2024 | 4/26/2024 2:58:51 PM EST |
| 1,230.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,240.00 | 0.00 | 0.35 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.19 | 4/4/2024 | 4/26/2024 2:58:51 PM EST |
| 1,250.00 | 0.00 | 0.40 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.19 | 4/19/2024 | 4/26/2024 2:58:51 PM EST |
| 1,260.00 | 0.00 | 0.40 | 17.19 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.19 | 2/5/2024 | 4/26/2024 2:58:51 PM EST |
| 1,270.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 102 | 0.55 | 0.00 | 0.00 | -0.19 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,280.00 | 0.00 | 0.40 | 27.60 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.19 | 2/8/2024 | 4/26/2024 2:58:51 PM EST |
| 1,290.00 | 0.00 | 0.40 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.19 | 4/10/2024 | 4/26/2024 2:58:51 PM EST |
| 1,300.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.00 | 0.00 | -0.19 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,310.00 | 0.00 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.20 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,320.00 | 0.00 | 0.45 | 33.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.20 | 2/9/2024 | 4/26/2024 2:58:51 PM EST |
| 1,330.00 | 0.00 | 0.45 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.20 | 4/12/2024 | 4/26/2024 2:58:51 PM EST |
| 1,340.00 | 0.00 | 0.45 | 44.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.20 | 2/8/2024 | 4/26/2024 2:58:51 PM EST |
| 1,350.00 | 0.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | -0.20 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,360.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | -0.21 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,370.00 | 0.00 | 0.55 | 9.00 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.00 | 0.00 | -0.21 | 4/19/2024 | 4/26/2024 2:58:51 PM EST |
| 1,380.00 | 0.00 | 0.55 | 0.63 | -7.77 | -92.50% | 2 | 30 | 0.43 | 0.00 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,390.00 | 0.00 | 0.55 | 0.41 | -10.25 | -96.16% | 3 | 5 | 0.42 | 0.00 | 0.00 | -0.22 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,400.00 | 0.05 | 0.60 | 0.89 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,410.00 | 0.00 | 0.65 | 4.07 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.22 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,420.00 | 0.00 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | -0.23 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,430.00 | 0.05 | 0.75 | 3.43 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,440.00 | 0.05 | 0.80 | % | 0 | 1 | 0.33 | -0.01 | 0.00 | -0.13 | 4/26/2024 2:58:51 PM EST | |||
| 1,450.00 | 0.10 | 0.75 | 0.49 | -0.46 | -48.43% | 6 | 4 | 0.33 | -0.01 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,460.00 | 0.20 | 0.90 | 10.00 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.01 | 0.00 | -0.15 | 4/24/2024 | 4/26/2024 2:58:51 PM EST |
| 1,470.00 | 0.25 | 0.95 | 34.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.01 | 0.00 | -0.16 | 3/5/2024 | 4/26/2024 2:58:51 PM EST |
| 1,480.00 | 0.30 | 1.05 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.01 | 0.00 | -0.18 | 4/24/2024 | 4/26/2024 2:58:51 PM EST |
| 1,490.00 | 0.40 | 1.10 | 30.80 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.01 | 0.00 | -0.19 | 4/12/2024 | 4/26/2024 2:58:51 PM EST |
| 1,500.00 | 0.50 | 1.20 | 1.20 | -0.75 | -38.47% | 22 | 15 | 0.31 | -0.02 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,510.00 | 0.60 | 1.35 | 18.30 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.02 | 0.00 | -0.23 | 4/24/2024 | 4/26/2024 2:58:51 PM EST |
| 1,520.00 | 0.70 | 1.45 | % | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.26 | 4/26/2024 2:58:51 PM EST | |||
| 1,530.00 | 0.90 | 1.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.03 | 0.00 | -0.28 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,540.00 | 1.10 | 1.80 | 1.23 | -24.16 | -95.16% | 21 | 10 | 0.29 | -0.03 | 0.00 | -0.31 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,550.00 | 1.30 | 2.05 | 1.90 | -4.45 | -70.08% | 2 | 7 | 0.29 | -0.04 | 0.00 | -0.34 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,560.00 | 1.55 | 2.30 | 3.70 | -3.15 | -45.99% | 1 | 27 | 0.28 | -0.04 | 0.00 | -0.37 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,570.00 | 1.85 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.05 | 0.00 | -0.41 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,580.00 | 2.25 | 3.10 | 69.30 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.06 | 0.00 | -0.44 | 4/12/2024 | 4/26/2024 2:58:51 PM EST |
| 1,590.00 | 2.65 | 3.50 | 36.40 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.07 | 0.00 | -0.48 | 4/23/2024 | 4/26/2024 2:58:51 PM EST |
| 1,600.00 | 3.20 | 4.10 | 9.50 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.08 | 0.00 | -0.52 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,610.00 | 3.90 | 4.80 | 10.25 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.09 | 0.00 | -0.57 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,620.00 | 4.60 | 5.60 | 9.30 | +3.30 | +55.00% | 2 | 13 | 0.27 | -0.11 | 0.00 | -0.61 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,630.00 | 5.60 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.12 | 0.00 | -0.66 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,640.00 | 6.80 | 7.80 | 16.50 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.14 | 0.00 | -0.70 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,650.00 | 8.20 | 9.20 | 15.50 | -1.50 | -8.83% | 2 | 3 | 0.26 | -0.16 | 0.00 | -0.75 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,660.00 | 9.70 | 10.90 | 16.30 | -4.50 | -21.64% | 1 | 2 | 0.26 | -0.18 | 0.00 | -0.80 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,670.00 | 11.40 | 12.80 | % | 0 | 0 | 0.26 | -0.21 | 0.00 | -0.85 | 4/26/2024 2:58:51 PM EST | |||
| 1,680.00 | 13.60 | 15.00 | 22.00 | +3.70 | +20.22% | 80 | 4 | 0.26 | -0.23 | 0.00 | -0.89 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,690.00 | 16.00 | 17.50 | % | 0 | 0 | 0.26 | -0.26 | 0.00 | -0.94 | 4/26/2024 2:58:51 PM EST | |||
| 1,700.00 | 18.40 | 20.30 | 27.10 | -61.10 | -69.28% | 2 | 1 | 0.25 | -0.29 | 0.00 | -0.98 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,710.00 | 21.30 | 23.40 | 26.00 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.32 | 0.00 | -1.01 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,720.00 | 24.70 | 26.80 | 25.60 | -5.00 | -16.34% | 1 | 3 | 0.25 | -0.36 | 0.00 | -1.04 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,730.00 | 28.10 | 30.60 | 29.35 | -2.85 | -8.86% | 1 | 1 | 0.25 | -0.39 | 0.00 | -1.07 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,740.00 | 32.30 | 34.10 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.43 | 0.00 | -1.08 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,750.00 | 36.60 | 38.50 | 55.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.47 | 0.00 | -1.09 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,760.00 | 41.20 | 43.40 | 46.60 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.51 | 0.00 | -1.09 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,770.00 | 46.40 | 48.90 | 54.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.54 | 0.00 | -1.08 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,780.00 | 51.80 | 54.70 | 49.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.58 | 0.00 | -1.06 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,790.00 | 57.10 | 62.40 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.62 | 0.00 | -1.03 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,800.00 | 63.30 | 68.90 | 74.30 | +21.30 | +40.19% | 1 | 4 | 0.25 | -0.65 | 0.00 | -1.00 | 4/26/2024 | 4/26/2024 2:58:51 PM EST |
| 1,810.00 | 70.20 | 76.60 | % | 0 | 0 | 0.25 | -0.68 | 0.00 | -0.97 | 4/26/2024 2:58:51 PM EST | |||
| 1,820.00 | 76.00 | 84.60 | % | 0 | 0 | 0.25 | -0.71 | 0.00 | -0.92 | 4/26/2024 2:58:51 PM EST | |||
| 1,830.00 | 83.20 | 92.50 | % | 0 | 0 | 0.25 | -0.74 | 0.00 | -0.88 | 4/26/2024 2:58:51 PM EST | |||
| 1,840.00 | 90.70 | 100.00 | % | 0 | 0 | 0.25 | -0.77 | 0.00 | -0.83 | 4/26/2024 2:58:51 PM EST | |||
| 1,850.00 | 99.80 | 109.00 | % | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.77 | 4/26/2024 2:58:51 PM EST | |||
| 1,860.00 | 106.20 | 117.80 | % | 0 | 0 | 0.32 | -0.82 | 0.00 | -0.72 | 4/26/2024 2:58:51 PM EST | |||
| 1,870.00 | 114.80 | 126.80 | % | 0 | 0 | 0.32 | -0.84 | 0.00 | -0.66 | 4/26/2024 2:58:51 PM EST | |||
| 1,880.00 | 123.50 | 135.70 | % | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.61 | 4/26/2024 2:58:51 PM EST | |||
| 1,890.00 | 132.00 | 144.90 | % | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.56 | 4/26/2024 2:58:51 PM EST | |||
| 1,900.00 | 141.10 | 154.10 | % | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.50 | 4/26/2024 2:58:51 PM EST | |||
| 1,910.00 | 150.70 | 163.80 | % | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.45 | 4/26/2024 2:58:51 PM EST | |||
| 1,920.00 | 160.40 | 173.30 | 269.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.92 | 0.00 | -0.40 | 4/25/2024 | 4/26/2024 2:58:51 PM EST |
| 1,930.00 | 169.60 | 182.70 | 424.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.36 | 2/1/2024 | 4/26/2024 2:58:51 PM EST |
| 1,940.00 | 179.50 | 192.80 | 460.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.32 | 2/7/2024 | 4/26/2024 2:58:51 PM EST |
| 1,950.00 | 189.00 | 202.60 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.28 | 4/26/2024 2:58:51 PM EST | |||
| 1,960.00 | 199.10 | 211.80 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.24 | 4/26/2024 2:58:51 PM EST | |||
| 1,970.00 | 207.70 | 222.10 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.21 | 4/26/2024 2:58:51 PM EST | |||
| 1,980.00 | 217.70 | 232.00 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.18 | 4/26/2024 2:58:51 PM EST | |||
| 1,990.00 | 227.20 | 242.20 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.15 | 4/26/2024 2:58:51 PM EST | |||
| 2,000.00 | 237.20 | 252.10 | 552.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.13 | 1/26/2024 | 4/26/2024 2:58:51 PM EST |
| 2,050.00 | 287.30 | 302.00 | 602.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 1/26/2024 | 4/26/2024 2:58:51 PM EST |
| 2,100.00 | 337.50 | 352.50 | 652.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 1/26/2024 | 4/26/2024 2:58:51 PM EST |
| 2,200.00 | 437.20 | 452.20 | 725.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 2:58:51 PM EST |