Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $172.98 as of 5/7/2024 9:12:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 126.00 | 130.50 | 108.00 | 0.00 | 0.00% | 0 | 147 | 1.95 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 5/7/2024 4:00:01 PM EST |
| 50.00 | 121.05 | 125.50 | 106.35 | 0.00 | 0.00% | 0 | 178 | 1.81 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 5/7/2024 4:00:01 PM EST |
| 55.00 | 115.65 | 120.50 | 105.20 | 0.00 | 0.00% | 0 | 269 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/7/2024 4:00:01 PM EST |
| 56.00 | 114.70 | 119.50 | 103.45 | 0.00 | 0.00% | 0 | 335 | 1.61 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/7/2024 4:00:01 PM EST |
| 57.00 | 113.80 | 118.50 | 94.20 | 0.00 | 0.00% | 0 | 162 | 1.63 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 5/7/2024 4:00:01 PM EST |
| 58.00 | 112.70 | 117.45 | % | 0 | 207 | 1.61 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 59.00 | 111.80 | 116.50 | % | 0 | 76 | 1.56 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 60.00 | 110.85 | 115.50 | 115.50 | 0.00 | 0.00% | 0 | 824 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 61.00 | 109.90 | 114.50 | % | 0 | 546 | 1.45 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 62.00 | 109.30 | 113.50 | % | 0 | 425 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 62.50 | 108.50 | 113.00 | % | 0 | 868 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 63.00 | 108.00 | 112.50 | 75.60 | 0.00 | 0.00% | 0 | 394 | 1.45 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 5/7/2024 4:00:01 PM EST |
| 64.00 | 107.00 | 111.75 | % | 0 | 553 | 1.48 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 65.00 | 106.00 | 110.80 | 87.37 | 0.00 | 0.00% | 0 | 606 | 1.45 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 5/7/2024 4:00:01 PM EST |
| 66.00 | 105.10 | 109.80 | 77.57 | 0.00 | 0.00% | 0 | 703 | 1.43 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 5/7/2024 4:00:01 PM EST |
| 67.00 | 104.00 | 108.75 | % | 0 | 189 | 1.41 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 67.50 | 103.50 | 108.25 | % | 0 | 606 | 1.40 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 68.00 | 103.00 | 107.85 | 77.33 | 0.00 | 0.00% | 0 | 315 | 1.38 | 1.00 | 0.00 | -0.01 | 1/16/2024 | 5/7/2024 4:00:01 PM EST |
| 69.00 | 102.10 | 106.70 | % | 0 | 2,118 | 1.36 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 70.00 | 101.00 | 105.80 | 103.75 | 0.00 | 0.00% | 0 | 227 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 71.00 | 100.00 | 104.85 | % | 0 | 420 | 1.32 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 72.00 | 99.00 | 103.80 | % | 0 | 121 | 1.29 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 72.50 | 98.50 | 103.25 | % | 0 | 124 | 1.28 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 73.00 | 98.00 | 102.75 | % | 0 | 219 | 1.27 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 74.00 | 97.00 | 101.85 | % | 0 | 256 | 1.27 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 75.00 | 96.00 | 100.75 | 94.25 | 0.00 | 0.00% | 0 | 317 | 1.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 4:00:01 PM EST |
| 76.00 | 95.00 | 99.85 | 78.00 | 0.00 | 0.00% | 0 | 360 | 1.21 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 5/7/2024 4:00:01 PM EST |
| 77.00 | 94.25 | 98.70 | 66.68 | 0.00 | 0.00% | 0 | 81 | 1.21 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 5/7/2024 4:00:01 PM EST |
| 77.50 | 93.60 | 98.25 | 66.22 | 0.00 | 0.00% | 0 | 139 | 1.16 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 5/7/2024 4:00:01 PM EST |
| 78.00 | 93.25 | 98.00 | % | 0 | 69 | 1.19 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 79.00 | 92.00 | 96.80 | 76.50 | 0.00 | 0.00% | 0 | 89 | 1.17 | 1.00 | 0.00 | -0.01 | 1/30/2024 | 5/7/2024 4:00:01 PM EST |
| 80.00 | 91.00 | 95.90 | 93.42 | 0.00 | 0.00% | 0 | 601 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 81.00 | 90.00 | 94.90 | 70.50 | 0.00 | 0.00% | 0 | 262 | 1.13 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 5/7/2024 4:00:01 PM EST |
| 82.00 | 89.00 | 93.70 | 90.70 | +32.43 | +55.66% | 3 | 1,161 | 1.09 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 82.50 | 88.50 | 93.30 | 72.28 | 0.00 | 0.00% | 0 | 178 | 1.10 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/7/2024 4:00:01 PM EST |
| 83.00 | 88.00 | 92.85 | 85.73 | 0.00 | 0.00% | 0 | 204 | 1.10 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 84.00 | 88.70 | 92.00 | % | 0 | 204 | 1.06 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 85.00 | 86.05 | 90.80 | 74.67 | 0.00 | 0.00% | 0 | 1,001 | 1.08 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/7/2024 4:00:01 PM EST |
| 86.00 | 85.00 | 89.80 | 74.66 | 0.00 | 0.00% | 0 | 588 | 1.04 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/7/2024 4:00:01 PM EST |
| 87.00 | 84.00 | 88.75 | 65.05 | 0.00 | 0.00% | 0 | 372 | 1.04 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 5/7/2024 4:00:01 PM EST |
| 87.50 | 83.50 | 88.25 | % | 0 | 246 | 1.01 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 88.00 | 83.05 | 87.80 | 62.50 | 0.00 | 0.00% | 0 | 263 | 1.02 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 5/7/2024 4:00:01 PM EST |
| 89.00 | 82.00 | 86.90 | 85.68 | 0.00 | 0.00% | 0 | 153 | 1.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 90.00 | 81.00 | 85.80 | 79.09 | 0.00 | 0.00% | 0 | 12,677 | 0.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 91.00 | 80.05 | 85.00 | 64.38 | 0.00 | 0.00% | 0 | 387 | 0.95 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/7/2024 4:00:01 PM EST |
| 92.00 | 79.00 | 83.75 | 68.40 | 0.00 | 0.00% | 0 | 619 | 0.95 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/7/2024 4:00:01 PM EST |
| 92.50 | 78.55 | 83.40 | 63.00 | 0.00 | 0.00% | 0 | 374 | 0.95 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/7/2024 4:00:01 PM EST |
| 93.00 | 78.00 | 82.80 | 62.86 | 0.00 | 0.00% | 0 | 11,321 | 0.92 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/7/2024 4:00:01 PM EST |
| 94.00 | 77.00 | 81.80 | 80.00 | 0.00 | 0.00% | 0 | 316 | 0.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 95.00 | 76.10 | 80.75 | 74.40 | 0.00 | 0.00% | 0 | 10,406 | 0.89 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 4:00:01 PM EST |
| 96.00 | 75.10 | 79.80 | 74.00 | 0.00 | 0.00% | 0 | 539 | 0.91 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 97.00 | 74.00 | 78.80 | 55.00 | 0.00 | 0.00% | 0 | 952 | 0.89 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 5/7/2024 4:00:01 PM EST |
| 97.50 | 73.50 | 78.30 | 71.67 | 0.00 | 0.00% | 0 | 234 | 0.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/7/2024 4:00:01 PM EST |
| 98.00 | 73.00 | 77.95 | 62.50 | 0.00 | 0.00% | 0 | 760 | 0.86 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 5/7/2024 4:00:01 PM EST |
| 99.00 | 73.60 | 76.65 | 46.90 | 0.00 | 0.00% | 0 | 297 | 0.86 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 5/7/2024 4:00:01 PM EST |
| 100.00 | 71.00 | 75.90 | 70.84 | +0.48 | +0.69% | 2 | 12,008 | 0.84 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 102.50 | 68.65 | 73.35 | 64.15 | 0.00 | 0.00% | 0 | 699 | 0.81 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 4:00:01 PM EST |
| 105.00 | 66.10 | 70.95 | 66.02 | +2.72 | +4.30% | 2 | 4,416 | 0.77 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 107.50 | 64.70 | 68.50 | 62.50 | 0.00 | 0.00% | 0 | 1,175 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/7/2024 4:00:01 PM EST |
| 110.00 | 61.05 | 66.00 | 60.03 | 0.00 | 0.00% | 0 | 2,083 | 0.71 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 112.50 | 58.75 | 63.50 | 55.40 | 0.00 | 0.00% | 0 | 1,348 | 0.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 4:00:01 PM EST |
| 115.00 | 56.25 | 61.00 | 58.59 | +4.49 | +8.30% | 7 | 1,702 | 0.66 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 117.50 | 54.15 | 58.50 | 56.92 | 0.00 | 0.00% | 0 | 772 | 0.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 120.00 | 51.00 | 54.30 | 53.95 | +4.35 | +8.77% | 102 | 4,535 | 0.59 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 122.50 | 48.90 | 53.50 | 45.00 | 0.00 | 0.00% | 0 | 2,399 | 0.58 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/7/2024 4:00:01 PM EST |
| 125.00 | 47.40 | 51.00 | 48.79 | +4.22 | +9.47% | 5 | 5,235 | 0.54 | 1.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 127.50 | 44.00 | 47.00 | 45.55 | +4.15 | +10.03% | 1 | 4,985 | 0.53 | 0.99 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 130.00 | 41.50 | 46.05 | 43.44 | +4.14 | +10.54% | 9 | 7,908 | 0.50 | 0.99 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 132.50 | 39.00 | 42.25 | 40.70 | +3.26 | +8.71% | 1 | 3,771 | 0.48 | 0.99 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 135.00 | 36.60 | 41.05 | 38.83 | +3.01 | +8.41% | 51 | 5,778 | 0.45 | 0.98 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 137.50 | 34.40 | 38.95 | 36.54 | +4.34 | +13.48% | 4 | 1,667 | 0.40 | 0.98 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 140.00 | 31.60 | 36.40 | 34.15 | +3.18 | +10.27% | 19 | 6,995 | 0.41 | 0.97 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 142.50 | 29.30 | 33.80 | 27.77 | 0.00 | 0.00% | 0 | 9,094 | 0.39 | 0.96 | 0.00 | -0.04 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 145.00 | 26.70 | 31.45 | 29.04 | +3.69 | +14.56% | 53 | 16,882 | 0.29 | 0.95 | 0.01 | -0.04 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 147.50 | 25.40 | 28.75 | 26.84 | +3.49 | +14.95% | 6 | 6,476 | 0.30 | 0.94 | 0.01 | -0.04 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 150.00 | 23.20 | 24.60 | 23.86 | +3.21 | +15.55% | 118 | 12,958 | 0.29 | 0.92 | 0.01 | -0.05 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 152.50 | 20.00 | 22.45 | 22.18 | +3.64 | +19.64% | 75 | 3,874 | 0.29 | 0.90 | 0.01 | -0.05 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 155.00 | 17.15 | 20.00 | 19.10 | +2.67 | +16.26% | 80 | 11,407 | 0.27 | 0.88 | 0.01 | -0.06 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 157.50 | 17.15 | 17.80 | 17.20 | +2.36 | +15.91% | 17 | 7,668 | 0.27 | 0.85 | 0.01 | -0.06 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 160.00 | 14.35 | 15.50 | 15.29 | +2.34 | +18.07% | 507 | 14,224 | 0.25 | 0.82 | 0.02 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 162.50 | 11.40 | 13.40 | 13.40 | +3.05 | +29.47% | 40 | 2,926 | 0.25 | 0.78 | 0.02 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 165.00 | 11.20 | 11.50 | 11.55 | +2.50 | +27.63% | 119 | 14,181 | 0.24 | 0.74 | 0.02 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 170.00 | 7.55 | 8.05 | 7.95 | +1.57 | +24.61% | 727 | 7,212 | 0.24 | 0.63 | 0.03 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 175.00 | 5.10 | 5.30 | 5.24 | +1.24 | +31.00% | 851 | 9,350 | 0.23 | 0.49 | 0.03 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 180.00 | 3.15 | 3.25 | 3.20 | +0.66 | +25.99% | 735 | 37,672 | 0.23 | 0.35 | 0.03 | -0.06 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 185.00 | 1.76 | 1.87 | 1.84 | +0.46 | +33.34% | 578 | 18,685 | 0.23 | 0.24 | 0.02 | -0.05 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 190.00 | 1.00 | 1.05 | 1.05 | +0.32 | +43.84% | 809 | 5,253 | 0.23 | 0.16 | 0.02 | -0.04 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 195.00 | 0.55 | 0.59 | 0.53 | +0.12 | +29.27% | 43 | 1,937 | 0.23 | 0.10 | 0.01 | -0.03 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 200.00 | 0.31 | 0.35 | 0.32 | +0.06 | +23.08% | 48 | 10,275 | 0.24 | 0.06 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 205.00 | 0.19 | 0.22 | 0.19 | -0.01 | -5.00% | 15 | 1,466 | 0.25 | 0.03 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 210.00 | 0.12 | 0.16 | 0.13 | -0.01 | -7.15% | 3 | 594 | 0.26 | 0.02 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 215.00 | 0.08 | 0.12 | 0.10 | +0.01 | +11.12% | 8 | 38 | 0.28 | 0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 220.00 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 1 | 278 | 0.29 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 15 | 367 | 0.31 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 230.00 | 0.04 | 0.07 | 0.03 | -0.03 | -50.00% | 1 | 70 | 0.33 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.06 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 250.00 | 0.01 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,157 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/7/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,105 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 5/7/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 1,413 | 1.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/7/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 7,482 | 1.16 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/7/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1,024 | 1.14 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/7/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 3,915 | 1.13 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/7/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 922 | 1.11 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/7/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 4,479 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/7/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 1,589 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 5/7/2024 4:00:01 PM EST |
| 62.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 5,506 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/7/2024 4:00:01 PM EST |
| 62.50 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 3,883 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/7/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 3,128 | 1.04 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 5/7/2024 4:00:01 PM EST |
| 64.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1,686 | 1.03 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 5/7/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 3,153 | 1.01 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 5/7/2024 4:00:01 PM EST |
| 66.00 | 0.00 | 0.51 | % | 0 | 2,758 | 1.00 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 67.00 | 0.00 | 1.11 | 0.03 | 0.00 | 0.00% | 0 | 4,881 | 0.98 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 5/7/2024 4:00:01 PM EST |
| 67.50 | 0.00 | 1.11 | 0.05 | 0.00 | 0.00% | 0 | 2,607 | 0.98 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 5/7/2024 4:00:01 PM EST |
| 68.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 2,754 | 0.97 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 5/7/2024 4:00:01 PM EST |
| 69.00 | 0.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 787 | 0.95 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/7/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5,391 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 71.00 | 0.00 | 0.52 | 0.07 | 0.00 | 0.00% | 0 | 2,220 | 0.93 | 0.00 | 0.00 | -0.01 | 1/30/2024 | 5/7/2024 4:00:01 PM EST |
| 72.00 | 0.00 | 0.52 | 0.07 | 0.00 | 0.00% | 0 | 1,952 | 0.91 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 5/7/2024 4:00:01 PM EST |
| 72.50 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 1,568 | 0.91 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 5/7/2024 4:00:01 PM EST |
| 73.00 | 0.00 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 2,546 | 0.90 | 0.00 | 0.00 | -0.01 | 1/30/2024 | 5/7/2024 4:00:01 PM EST |
| 74.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 3,008 | 0.89 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 8,365 | 0.87 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/7/2024 4:00:01 PM EST |
| 76.00 | 0.00 | 1.12 | 0.02 | 0.00 | 0.00% | 0 | 3,852 | 0.86 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 77.00 | 0.00 | 1.12 | % | 0 | 2,030 | 0.85 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 77.50 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 2,510 | 0.84 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/7/2024 4:00:01 PM EST |
| 78.00 | 0.00 | 0.52 | 0.01 | -0.01 | -50.00% | 1 | 1,278 | 0.83 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 79.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 1,223 | 0.85 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 4:00:01 PM EST |
| 80.00 | 0.01 | 0.52 | 0.02 | -0.02 | -50.00% | 3 | 1,824 | 0.78 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 81.00 | 0.00 | 1.12 | 0.12 | 0.00 | 0.00% | 0 | 591 | 0.82 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 5/7/2024 4:00:01 PM EST |
| 82.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 3,200 | 0.81 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/7/2024 4:00:01 PM EST |
| 82.50 | 0.00 | 1.08 | 0.04 | 0.00 | 0.00% | 0 | 1,749 | 0.80 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/7/2024 4:00:01 PM EST |
| 83.00 | 0.00 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 2,001 | 0.80 | 0.00 | 0.00 | -0.01 | 2/16/2024 | 5/7/2024 4:00:01 PM EST |
| 84.00 | 0.00 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 1,146 | 0.78 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 5/7/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3,686 | 0.77 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 4:00:01 PM EST |
| 86.00 | 0.00 | 0.43 | 0.12 | 0.00 | 0.00% | 0 | 695 | 0.76 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 5/7/2024 4:00:01 PM EST |
| 87.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 402 | 0.75 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 5/7/2024 4:00:01 PM EST |
| 87.50 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 911 | 0.74 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 5/7/2024 4:00:01 PM EST |
| 88.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 1 | 358 | 0.74 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 89.00 | 0.00 | 0.04 | 0.25 | 0.00 | 0.00% | 0 | 330 | 0.73 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 5/7/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 4,280 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 91.00 | 0.00 | 0.04 | 0.29 | 0.00 | 0.00% | 0 | 255 | 0.70 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 5/7/2024 4:00:01 PM EST |
| 92.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 1,137 | 0.69 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/7/2024 4:00:01 PM EST |
| 92.50 | 0.00 | 0.04 | 0.28 | 0.00 | 0.00% | 0 | 736 | 0.70 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 5/7/2024 4:00:01 PM EST |
| 93.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 716 | 0.70 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/7/2024 4:00:01 PM EST |
| 94.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 1,550 | 0.69 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/7/2024 4:00:01 PM EST |
| 95.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 15,702 | 0.63 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 4:00:01 PM EST |
| 96.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 636 | 0.67 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/7/2024 4:00:01 PM EST |
| 97.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,635 | 0.65 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/7/2024 4:00:01 PM EST |
| 97.50 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 972 | 0.65 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 5/7/2024 4:00:01 PM EST |
| 98.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 35 | 1,453 | 0.60 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 99.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,677 | 0.63 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/7/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 4,301 | 0.62 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 102.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,264 | 0.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 105.00 | 0.01 | 0.06 | 0.08 | +0.03 | +60.00% | 2 | 2,736 | 0.54 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 107.50 | 0.02 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 4,535 | 0.53 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/7/2024 4:00:01 PM EST |
| 110.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 11,169 | 0.53 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 112.50 | 0.03 | 0.07 | 0.05 | -0.02 | -28.58% | 28 | 5,095 | 0.49 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 115.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 57 | 4,894 | 0.50 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 117.50 | 0.04 | 0.09 | 0.07 | -0.01 | -12.50% | 1 | 2,433 | 0.47 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 120.00 | 0.05 | 0.09 | 0.09 | -0.03 | -25.00% | 62 | 5,415 | 0.45 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 122.50 | 0.06 | 0.11 | 0.09 | -0.07 | -43.75% | 5 | 2,690 | 0.44 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.12 | 0.10 | -0.06 | -37.50% | 7 | 9,985 | 0.43 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 127.50 | 0.09 | 0.14 | 0.10 | -0.12 | -54.55% | 22 | 2,578 | 0.41 | -0.01 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 130.00 | 0.11 | 0.14 | 0.13 | -0.06 | -31.58% | 4 | 7,809 | 0.39 | -0.01 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 132.50 | 0.13 | 0.18 | 0.16 | -0.06 | -27.28% | 4 | 10,718 | 0.38 | -0.01 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 135.00 | 0.15 | 0.20 | 0.18 | -0.10 | -35.72% | 17 | 3,819 | 0.37 | -0.02 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 137.50 | 0.20 | 0.23 | 0.21 | -0.10 | -32.26% | 6 | 2,280 | 0.35 | -0.02 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 140.00 | 0.22 | 0.25 | 0.24 | -0.13 | -35.14% | 82 | 4,812 | 0.34 | -0.03 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 142.50 | 0.27 | 0.31 | 0.30 | -0.17 | -36.17% | 2 | 4,286 | 0.33 | -0.04 | 0.00 | -0.04 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 145.00 | 0.32 | 0.37 | 0.35 | -0.20 | -36.37% | 207 | 9,410 | 0.31 | -0.05 | 0.01 | -0.04 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 147.50 | 0.41 | 0.44 | 0.45 | -0.23 | -33.83% | 11 | 1,746 | 0.30 | -0.06 | 0.01 | -0.04 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 150.00 | 0.51 | 0.54 | 0.53 | -0.32 | -37.65% | 103 | 4,666 | 0.29 | -0.08 | 0.01 | -0.05 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 152.50 | 0.65 | 0.88 | 0.72 | -0.45 | -38.47% | 30 | 2,146 | 0.28 | -0.10 | 0.01 | -0.05 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 155.00 | 0.83 | 1.08 | 0.88 | -0.48 | -35.30% | 639 | 7,227 | 0.27 | -0.12 | 0.01 | -0.06 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 157.50 | 1.10 | 1.63 | 1.20 | -0.61 | -33.71% | 146 | 3,375 | 0.26 | -0.15 | 0.01 | -0.06 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 160.00 | 1.40 | 1.65 | 1.47 | -1.02 | -40.97% | 376 | 2,261 | 0.26 | -0.18 | 0.02 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 162.50 | 1.83 | 2.01 | 1.84 | -1.26 | -40.65% | 208 | 781 | 0.25 | -0.22 | 0.02 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 165.00 | 2.38 | 2.64 | 2.41 | -1.19 | -33.06% | 468 | 2,879 | 0.25 | -0.26 | 0.02 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 170.00 | 3.95 | 4.30 | 4.01 | -2.04 | -33.72% | 321 | 1,270 | 0.24 | -0.37 | 0.03 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 175.00 | 6.25 | 6.65 | 6.35 | -2.47 | -28.01% | 126 | 2,036 | 0.24 | -0.51 | 0.03 | -0.07 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 180.00 | 9.15 | 9.55 | 9.40 | -3.15 | -25.10% | 8 | 156 | 0.23 | -0.65 | 0.03 | -0.06 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 185.00 | 12.75 | 14.20 | 13.52 | -3.36 | -19.91% | 1 | 36 | 0.23 | -0.76 | 0.02 | -0.05 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 190.00 | 16.90 | 17.60 | 18.33 | -3.18 | -14.79% | 9 | 10 | 0.23 | -0.84 | 0.02 | -0.04 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 195.00 | 20.55 | 24.50 | 26.09 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.90 | 0.01 | -0.03 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 200.00 | 24.75 | 29.50 | 26.97 | -18.67 | -40.91% | 1 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 4:00:01 PM EST |
| 205.00 | 29.70 | 34.50 | 38.10 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 4:00:01 PM EST |
| 210.00 | 34.75 | 39.50 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 5/7/2024 4:00:01 PM EST | |||
| 215.00 | 40.50 | 44.45 | 46.02 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 4:00:01 PM EST |
| 220.00 | 44.70 | 49.45 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 225.00 | 49.70 | 54.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 230.00 | 55.60 | 59.45 | 56.41 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 4:00:01 PM EST |
| 240.00 | 64.65 | 69.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 250.00 | 74.65 | 79.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST | |||
| 260.00 | 84.75 | 89.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:01 PM EST |