Options Chain for FIRST SOLAR INC COM (FSLR) - $176.30 as of 5/1/2024 3:35:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 96.00 | 100.00 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 85.00 | 91.00 | 95.00 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 90.00 | 86.00 | 90.00 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 95.00 | 80.85 | 85.00 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 100.00 | 76.00 | 80.00 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 105.00 | 71.00 | 75.00 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 110.00 | 66.00 | 70.00 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 114.00 | 62.00 | 66.00 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 115.00 | 61.00 | 65.00 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 116.00 | 60.00 | 64.00 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 117.00 | 59.00 | 63.00 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 118.00 | 58.00 | 62.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 119.00 | 57.00 | 61.00 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 56.00 | 60.00 | 58.00 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 5/1/2024 4:00:02 PM EST |
| 121.00 | 55.00 | 58.50 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 122.00 | 54.00 | 58.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 123.00 | 53.00 | 57.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 124.00 | 52.00 | 56.00 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 125.00 | 51.00 | 55.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 126.00 | 50.00 | 54.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 127.00 | 49.00 | 53.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 128.00 | 48.00 | 52.00 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 129.00 | 47.00 | 51.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 130.00 | 46.00 | 50.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 131.00 | 45.00 | 49.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 132.00 | 44.00 | 48.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 133.00 | 43.00 | 47.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 134.00 | 42.00 | 46.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 135.00 | 41.00 | 44.90 | 45.25 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 136.00 | 40.05 | 44.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 137.00 | 39.05 | 43.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 138.00 | 38.05 | 42.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:02 PM EST | |||
| 139.00 | 37.05 | 41.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:02 PM EST | |||
| 140.00 | 36.00 | 40.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:02 PM EST | |||
| 141.00 | 35.00 | 39.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.09 | 5/1/2024 4:00:02 PM EST | |||
| 142.00 | 34.00 | 38.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.10 | 5/1/2024 4:00:02 PM EST | |||
| 143.00 | 33.00 | 37.00 | % | 0 | 0 | 2.52 | 0.99 | 0.00 | -0.12 | 5/1/2024 4:00:02 PM EST | |||
| 144.00 | 32.10 | 36.00 | % | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.13 | 5/1/2024 4:00:02 PM EST | |||
| 145.00 | 31.10 | 35.00 | 34.92 | 0.00 | 0.00% | 0 | 3 | 2.42 | 0.99 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 146.00 | 30.05 | 34.00 | 26.60 | 0.00 | 0.00% | 0 | 12 | 2.38 | 0.99 | 0.00 | -0.17 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 147.00 | 29.00 | 33.00 | % | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.20 | 5/1/2024 4:00:02 PM EST | |||
| 148.00 | 28.15 | 32.50 | 27.70 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.98 | 0.00 | -0.22 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 149.00 | 27.00 | 31.00 | 23.85 | 0.00 | 0.00% | 0 | 15 | 2.16 | 0.98 | 0.00 | -0.25 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 150.00 | 26.10 | 30.00 | 27.71 | -2.53 | -8.37% | 3 | 27 | 2.14 | 0.98 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 152.50 | 23.75 | 27.65 | 22.40 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.96 | 0.01 | -0.39 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 155.00 | 21.85 | 25.00 | 22.16 | -3.38 | -13.24% | 4 | 123 | 1.43 | 0.95 | 0.01 | -0.51 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 157.50 | 19.35 | 23.00 | 23.25 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.92 | 0.01 | -0.65 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 160.00 | 17.75 | 19.95 | 22.11 | 0.00 | 0.00% | 0 | 126 | 1.07 | 0.89 | 0.01 | -0.80 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 162.50 | 15.50 | 17.80 | 20.30 | +1.59 | +8.50% | 1 | 4 | 1.14 | 0.86 | 0.02 | -0.97 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 165.00 | 13.55 | 15.15 | 13.50 | -1.82 | -11.88% | 37 | 130 | 1.11 | 0.81 | 0.02 | -1.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 167.50 | 11.70 | 13.40 | 13.50 | +0.10 | +0.75% | 2 | 34 | 1.12 | 0.76 | 0.02 | -1.27 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 170.00 | 10.20 | 11.70 | 10.63 | -0.12 | -1.12% | 20 | 108 | 1.15 | 0.71 | 0.02 | -1.39 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 172.50 | 8.60 | 10.00 | 8.81 | -1.19 | -11.90% | 23 | 49 | 1.14 | 0.65 | 0.02 | -1.48 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 175.00 | 7.15 | 8.15 | 7.80 | 0.00 | 0.00% | 180 | 230 | 1.15 | 0.59 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 177.50 | 5.95 | 6.65 | 6.65 | +0.50 | +8.13% | 646 | 194 | 1.14 | 0.52 | 0.03 | -1.55 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 180.00 | 5.05 | 5.65 | 5.00 | -0.15 | -2.92% | 828 | 1,391 | 1.16 | 0.45 | 0.03 | -1.52 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 182.50 | 4.05 | 4.35 | 3.85 | +0.10 | +2.67% | 213 | 391 | 1.15 | 0.39 | 0.03 | -1.45 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 185.00 | 2.91 | 3.55 | 2.89 | -0.26 | -8.26% | 632 | 360 | 1.13 | 0.33 | 0.02 | -1.35 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 187.50 | 2.26 | 2.75 | 2.36 | +0.14 | +6.31% | 405 | 125 | 1.13 | 0.28 | 0.02 | -1.23 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 190.00 | 1.68 | 2.08 | 1.79 | +0.09 | +5.30% | 849 | 452 | 1.11 | 0.23 | 0.02 | -1.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 192.50 | 1.25 | 1.59 | 1.29 | 0.00 | 0.00% | 140 | 138 | 1.11 | 0.18 | 0.02 | -0.95 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 195.00 | 0.94 | 1.20 | 0.98 | +0.05 | +5.38% | 567 | 225 | 1.12 | 0.14 | 0.01 | -0.81 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 197.50 | 0.73 | 0.92 | 0.83 | +0.11 | +15.28% | 567 | 211 | 1.13 | 0.11 | 0.01 | -0.67 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 200.00 | 0.54 | 0.70 | 0.65 | 0.00 | 0.00% | 944 | 547 | 1.15 | 0.09 | 0.01 | -0.55 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 202.50 | 0.40 | 0.54 | 0.49 | +0.06 | +13.96% | 204 | 92 | 1.17 | 0.06 | 0.01 | -0.44 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 205.00 | 0.34 | 0.41 | 0.37 | +0.11 | +42.31% | 320 | 108 | 1.20 | 0.05 | 0.01 | -0.34 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 207.50 | 0.24 | 0.35 | 0.29 | +0.02 | +7.41% | 43 | 306 | 1.23 | 0.04 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 210.00 | 0.19 | 0.25 | 0.22 | +0.06 | +37.50% | 251 | 3,307 | 1.23 | 0.03 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 212.50 | 0.13 | 0.31 | 0.25 | +0.03 | +13.64% | 23 | 230 | 1.29 | 0.02 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 215.00 | 0.11 | 0.15 | 0.14 | -0.08 | -36.37% | 118 | 80 | 1.25 | 0.01 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 217.50 | 0.10 | 0.26 | 0.11 | +0.01 | +10.00% | 601 | 78 | 1.40 | 0.01 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 220.00 | 0.03 | 0.13 | 0.08 | -0.10 | -55.56% | 184 | 69 | 1.29 | 0.01 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 222.50 | 0.03 | 0.83 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 225.00 | 0.02 | 0.16 | 0.02 | -0.04 | -66.67% | 105 | 25 | 1.40 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 227.50 | 0.01 | 0.85 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 1 | 20 | 1.49 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 232.50 | 0.00 | 0.53 | 0.03 | -0.06 | -66.67% | 10 | 15 | 2.13 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 235.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 1,195 | 1.70 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.11 | 0.11 | +0.07 | +175.00% | 1 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 245.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 41 | 2.61 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 250.00 | 0.00 | 0.72 | 0.04 | 0.00 | 0.00% | 0 | 35 | 2.71 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 255.00 | 0.00 | 0.04 | 0.03 | -0.12 | -80.00% | 5 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.87 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.99 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.03 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 114.00 | 0.00 | 1.22 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 33 | 3.47 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 116.00 | 0.00 | 1.26 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 117.00 | 0.00 | 0.70 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 118.00 | 0.00 | 1.18 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 119.00 | 0.00 | 1.26 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 1 | 13 | 1.93 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 121.00 | 0.00 | 1.13 | 0.32 | 0.00 | 0.00% | 0 | 0 | 3.46 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 122.00 | 0.00 | 1.21 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.45 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 123.00 | 0.00 | 0.72 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 124.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.10 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 126.00 | 0.00 | 0.77 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 127.00 | 0.00 | 1.03 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 128.00 | 0.00 | 0.43 | 0.43 | % | 2 | 0 | 2.48 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 129.00 | 0.00 | 0.78 | 0.19 | 0.00 | 0.00% | 0 | 112 | 2.73 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.06 | 0.05 | -0.77 | -93.91% | 2 | 1 | 1.76 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 131.00 | 0.00 | 1.27 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 132.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.88 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 133.00 | 0.00 | 1.27 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 134.00 | 0.00 | 1.27 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.17 | 0.18 | +0.15 | +500.00% | 101 | 50 | 1.82 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 136.00 | 0.00 | 1.27 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 137.00 | 0.00 | 1.01 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 138.00 | 0.01 | 1.29 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.00 | 0.00 | -0.07 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 139.00 | 0.01 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 140.00 | 0.01 | 0.08 | 0.04 | +0.01 | +33.34% | 110 | 95 | 1.26 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 141.00 | 0.01 | 0.13 | 0.03 | -0.18 | -85.72% | 37 | 25 | 1.30 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 142.00 | 0.02 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | -0.10 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 143.00 | 0.02 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.01 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 144.00 | 0.03 | 0.56 | 0.07 | +0.02 | +40.00% | 5 | 1 | 1.46 | -0.01 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 145.00 | 0.05 | 0.14 | 0.11 | +0.02 | +22.23% | 64 | 50 | 1.30 | -0.01 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 146.00 | 0.08 | 0.59 | 0.11 | +0.02 | +22.23% | 82 | 76 | 1.27 | -0.01 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 147.00 | 0.09 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 52 | 1.42 | -0.01 | 0.00 | -0.20 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 148.00 | 0.10 | 0.42 | 0.53 | +0.41 | +341.67% | 31 | 14 | 1.36 | -0.02 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 149.00 | 0.10 | 0.30 | 0.12 | +0.01 | +9.10% | 3 | 6 | 1.27 | -0.02 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 150.00 | 0.16 | 0.21 | 0.21 | +0.02 | +10.53% | 595 | 463 | 1.24 | -0.02 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 152.50 | 0.25 | 0.33 | 0.29 | +0.02 | +7.41% | 98 | 44 | 1.23 | -0.04 | 0.01 | -0.39 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 155.00 | 0.34 | 0.42 | 0.37 | -0.08 | -17.78% | 585 | 2,620 | 1.19 | -0.05 | 0.01 | -0.51 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 157.50 | 0.51 | 0.61 | 0.62 | -0.01 | -1.59% | 262 | 74 | 1.18 | -0.08 | 0.01 | -0.65 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 160.00 | 0.73 | 0.89 | 0.76 | -0.28 | -26.93% | 957 | 278 | 1.18 | -0.11 | 0.01 | -0.80 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 162.50 | 1.05 | 1.28 | 1.25 | -0.25 | -16.67% | 143 | 177 | 1.19 | -0.14 | 0.02 | -0.97 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 165.00 | 1.50 | 1.71 | 1.69 | -0.36 | -17.57% | 791 | 336 | 1.18 | -0.19 | 0.02 | -1.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 167.50 | 2.01 | 2.39 | 2.42 | -0.25 | -9.37% | 94 | 200 | 1.20 | -0.24 | 0.02 | -1.27 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 170.00 | 2.76 | 3.15 | 3.15 | -0.35 | -10.00% | 585 | 2,923 | 1.18 | -0.29 | 0.02 | -1.39 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 172.50 | 3.55 | 4.05 | 3.99 | -0.40 | -9.12% | 244 | 516 | 1.20 | -0.35 | 0.02 | -1.48 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 175.00 | 4.55 | 5.15 | 5.00 | -0.44 | -8.09% | 682 | 350 | 1.19 | -0.41 | 0.03 | -1.53 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 177.50 | 5.70 | 6.30 | 6.15 | -0.60 | -8.89% | 324 | 258 | 1.18 | -0.48 | 0.03 | -1.55 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 180.00 | 6.90 | 7.45 | 7.41 | -0.69 | -8.52% | 256 | 188 | 1.18 | -0.55 | 0.03 | -1.52 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 182.50 | 8.25 | 8.90 | 8.90 | -0.25 | -2.74% | 114 | 167 | 1.17 | -0.61 | 0.03 | -1.45 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 185.00 | 9.60 | 11.10 | 10.40 | +0.15 | +1.47% | 41 | 125 | 1.19 | -0.67 | 0.02 | -1.35 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 187.50 | 11.25 | 12.85 | 12.10 | +1.15 | +10.51% | 6 | 97 | 1.16 | -0.72 | 0.02 | -1.23 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 190.00 | 13.40 | 14.90 | 10.57 | -3.73 | -26.09% | 2 | 146 | 1.14 | -0.77 | 0.02 | -1.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 192.50 | 14.05 | 17.15 | 13.75 | 0.00 | 0.00% | 0 | 19 | 1.18 | -0.82 | 0.02 | -0.95 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 195.00 | 17.00 | 19.25 | 15.35 | 0.00 | 0.00% | 0 | 11 | 1.16 | -0.86 | 0.01 | -0.81 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 197.50 | 19.05 | 21.60 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.89 | 0.01 | -0.67 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 200.00 | 21.75 | 24.45 | 23.19 | +3.34 | +16.83% | 10 | 24 | 1.45 | -0.91 | 0.01 | -0.55 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 202.50 | 23.05 | 26.65 | % | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.44 | 5/1/2024 4:00:02 PM EST | |||
| 205.00 | 26.10 | 29.15 | % | 0 | 0 | 1.51 | -0.95 | 0.01 | -0.34 | 5/1/2024 4:00:02 PM EST | |||
| 207.50 | 29.05 | 31.80 | 27.00 | % | 5 | 0 | 1.66 | -0.96 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 210.00 | 30.30 | 33.95 | 36.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.97 | 0.00 | -0.20 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 212.50 | 33.00 | 36.50 | % | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.15 | 5/1/2024 4:00:02 PM EST | |||
| 215.00 | 36.00 | 39.00 | 35.20 | 0.00 | 0.00% | 0 | 57 | 1.85 | -0.99 | 0.00 | -0.11 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 217.50 | 38.00 | 41.50 | % | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.08 | 5/1/2024 4:00:02 PM EST | |||
| 220.00 | 40.00 | 44.00 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 222.50 | 43.00 | 46.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 225.00 | 46.00 | 49.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 227.50 | 48.00 | 51.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 230.00 | 50.00 | 54.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 232.50 | 53.00 | 56.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 235.00 | 55.00 | 59.00 | 54.50 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 240.00 | 60.00 | 64.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 245.00 | 65.00 | 69.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 250.00 | 70.00 | 74.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 255.00 | 75.00 | 79.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |