Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $154.60 as of 4/25/2024 7:47:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.40 | 85.10 | 82.05 | 0.00 | 0.00% | 0 | 2 | 5.45 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 80.00 | 78.85 | 79.60 | 76.00 | 0.00 | 0.00% | 0 | 5 | 5.19 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 85.00 | 73.25 | 75.15 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 90.00 | 67.35 | 70.20 | 68.61 | 0.00 | 0.00% | 0 | 5 | 3.90 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 95.00 | 63.15 | 65.05 | 63.33 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 100.00 | 57.70 | 59.85 | 58.33 | 0.00 | 0.00% | 0 | 46 | 3.93 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 105.00 | 53.15 | 54.60 | 49.05 | 0.00 | 0.00% | 0 | 45 | 3.58 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 110.00 | 48.85 | 50.20 | 44.68 | 0.00 | 0.00% | 0 | 43 | 3.33 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 115.00 | 42.95 | 45.10 | 36.52 | 0.00 | 0.00% | 0 | 7 | 2.36 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 4/24/2024 4:00:00 PM EST |
| 118.00 | 40.35 | 42.20 | 39.65 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 119.00 | 39.05 | 40.70 | 37.71 | 0.00 | 0.00% | 0 | 4 | 2.26 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 120.00 | 38.45 | 40.10 | 39.35 | 0.00 | 0.00% | 0 | 30 | 2.31 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 121.00 | 37.35 | 38.60 | 38.36 | 0.00 | 0.00% | 0 | 4 | 2.34 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 122.00 | 36.20 | 37.95 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.06 | 4/24/2024 4:00:00 PM EST | |||
| 123.00 | 35.40 | 37.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.06 | 4/24/2024 4:00:00 PM EST | |||
| 124.00 | 34.05 | 36.25 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.06 | 4/24/2024 4:00:00 PM EST | |||
| 125.00 | 33.25 | 35.20 | 33.17 | 0.00 | 0.00% | 0 | 23 | 2.36 | 1.00 | 0.00 | -0.07 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 126.00 | 32.20 | 33.60 | 28.70 | 0.00 | 0.00% | 0 | 17 | 2.30 | 1.00 | 0.00 | -0.07 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 127.00 | 31.15 | 33.00 | 32.25 | 0.00 | 0.00% | 0 | 26 | 2.00 | 1.00 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 128.00 | 30.25 | 31.60 | 27.28 | 0.00 | 0.00% | 0 | 8 | 2.14 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 129.00 | 29.90 | 30.80 | 25.04 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | -0.09 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 130.00 | 28.15 | 29.90 | 29.00 | 0.00 | 0.00% | 0 | 53 | 2.11 | 1.00 | 0.00 | -0.10 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 131.00 | 27.30 | 28.90 | 25.37 | 0.00 | 0.00% | 0 | 103 | 2.02 | 0.99 | 0.00 | -0.11 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 132.00 | 26.45 | 28.30 | 25.94 | 0.00 | 0.00% | 0 | 17 | 1.96 | 0.99 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 133.00 | 25.40 | 26.80 | 26.32 | 0.00 | 0.00% | 0 | 41 | 1.76 | 0.99 | 0.00 | -0.14 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 134.00 | 24.65 | 26.20 | 23.40 | 0.00 | 0.00% | 0 | 22 | 1.25 | 0.99 | 0.00 | -0.16 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 135.00 | 23.60 | 25.35 | 22.71 | 0.00 | 0.00% | 0 | 387 | 1.78 | 0.99 | 0.00 | -0.18 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 136.00 | 22.90 | 23.85 | 22.85 | 0.00 | 0.00% | 0 | 54 | 1.50 | 0.98 | 0.00 | -0.20 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 137.00 | 21.90 | 23.45 | 21.27 | 0.00 | 0.00% | 0 | 23 | 1.41 | 0.98 | 0.00 | -0.22 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 138.00 | 20.40 | 21.90 | 20.23 | 0.00 | 0.00% | 0 | 178 | 1.47 | 0.97 | 0.01 | -0.25 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 139.00 | 18.10 | 20.75 | 20.41 | 0.00 | 0.00% | 0 | 179 | 1.27 | 0.97 | 0.01 | -0.28 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 140.00 | 18.35 | 20.55 | 19.55 | 0.00 | 0.00% | 0 | 505 | 1.15 | 0.96 | 0.01 | -0.31 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 141.00 | 17.70 | 19.60 | 17.20 | 0.00 | 0.00% | 0 | 180 | 0.67 | 0.95 | 0.01 | -0.34 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 142.00 | 16.45 | 17.75 | 17.90 | 0.00 | 0.00% | 0 | 539 | 0.98 | 0.95 | 0.01 | -0.38 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 143.00 | 15.85 | 16.90 | 16.63 | 0.00 | 0.00% | 0 | 414 | 1.09 | 0.94 | 0.01 | -0.42 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 144.00 | 14.50 | 15.90 | 14.78 | 0.00 | 0.00% | 0 | 413 | 0.94 | 0.93 | 0.01 | -0.47 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 145.00 | 13.65 | 14.90 | 14.80 | 0.00 | 0.00% | 0 | 3,037 | 0.95 | 0.91 | 0.01 | -0.52 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 146.00 | 13.75 | 14.05 | 12.79 | 0.00 | 0.00% | 0 | 1,974 | 0.91 | 0.90 | 0.02 | -0.57 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 147.00 | 12.85 | 13.10 | 13.05 | 0.00 | 0.00% | 0 | 230 | 0.95 | 0.88 | 0.02 | -0.62 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 148.00 | 11.05 | 12.30 | 12.08 | 0.00 | 0.00% | 0 | 329 | 0.92 | 0.86 | 0.02 | -0.68 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 149.00 | 11.20 | 11.45 | 11.26 | 0.00 | 0.00% | 0 | 1,057 | 1.11 | 0.84 | 0.02 | -0.74 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 150.00 | 10.30 | 10.55 | 10.45 | 0.00 | 0.00% | 0 | 2,054 | 0.94 | 0.82 | 0.02 | -0.80 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 152.50 | 8.45 | 8.65 | 8.55 | 0.00 | 0.00% | 0 | 1,381 | 0.93 | 0.75 | 0.03 | -0.94 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 155.00 | 6.75 | 6.85 | 6.80 | 0.00 | 0.00% | 0 | 9,437 | 0.93 | 0.67 | 0.03 | -1.05 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 157.50 | 5.25 | 5.35 | 5.34 | 0.00 | 0.00% | 0 | 6,107 | 0.92 | 0.58 | 0.04 | -1.12 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 160.00 | 4.00 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 14,897 | 0.93 | 0.49 | 0.04 | -1.13 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 162.50 | 2.94 | 3.05 | 2.97 | 0.00 | 0.00% | 0 | 5,844 | 0.93 | 0.40 | 0.04 | -1.08 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 165.00 | 2.10 | 2.13 | 2.13 | 0.00 | 0.00% | 0 | 13,296 | 0.91 | 0.32 | 0.03 | -0.98 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 167.50 | 1.42 | 1.50 | 1.46 | 0.00 | 0.00% | 0 | 8,468 | 0.90 | 0.24 | 0.03 | -0.84 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 170.00 | 0.93 | 0.98 | 0.97 | 0.00 | 0.00% | 0 | 15,137 | 0.90 | 0.17 | 0.02 | -0.68 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 172.50 | 0.60 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 3,212 | 0.89 | 0.12 | 0.02 | -0.53 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 175.00 | 0.33 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 3,878 | 0.88 | 0.08 | 0.01 | -0.38 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 177.50 | 0.21 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 1,066 | 0.87 | 0.05 | 0.01 | -0.27 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 180.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 6,721 | 0.87 | 0.03 | 0.01 | -0.18 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 182.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 403 | 0.86 | 0.02 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 185.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,152 | 0.86 | 0.01 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 187.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 174 | 0.89 | 0.01 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 875 | 0.90 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 192.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 133 | 0.99 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 143 | 1.06 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,202 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 735 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 4/24/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.38 | 0.00 | 0.00 | -0.04 | 3/13/2024 | 4/24/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.16 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.35 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 870 | 1.75 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 452 | 1.55 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 118.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 802 | 1.61 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.67 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 574 | 1.58 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 121.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.54 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 122.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 255 | 1.50 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 123.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.53 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 124.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,062 | 1.49 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 841 | 1.33 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 126.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 85 | 1.23 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 127.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 55 | 1.25 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 128.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 641 | 1.22 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 129.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 246 | 1.20 | 0.00 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 130.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,788 | 1.19 | 0.00 | 0.00 | -0.10 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 131.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 172 | 1.12 | -0.01 | 0.00 | -0.11 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 132.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 477 | 1.12 | -0.01 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 133.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,386 | 1.09 | -0.01 | 0.00 | -0.14 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 134.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1,182 | 1.08 | -0.01 | 0.00 | -0.16 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 135.00 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 11,162 | 1.09 | -0.01 | 0.00 | -0.18 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 136.00 | 0.06 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 267 | 1.06 | -0.02 | 0.00 | -0.20 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 137.00 | 0.07 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 307 | 1.03 | -0.02 | 0.00 | -0.22 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 138.00 | 0.09 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,752 | 1.01 | -0.03 | 0.01 | -0.25 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 139.00 | 0.12 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 949 | 1.01 | -0.03 | 0.01 | -0.28 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 140.00 | 0.19 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 1,608 | 1.02 | -0.04 | 0.01 | -0.31 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 141.00 | 0.20 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 650 | 1.00 | -0.05 | 0.01 | -0.34 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 142.00 | 0.27 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 1,074 | 1.00 | -0.05 | 0.01 | -0.38 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 143.00 | 0.33 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 869 | 0.99 | -0.06 | 0.01 | -0.42 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 144.00 | 0.40 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 643 | 0.98 | -0.07 | 0.01 | -0.47 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 145.00 | 0.47 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 4,382 | 0.98 | -0.09 | 0.01 | -0.52 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 146.00 | 0.58 | 0.63 | 0.58 | 0.00 | 0.00% | 0 | 843 | 0.98 | -0.10 | 0.02 | -0.57 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 147.00 | 0.69 | 0.73 | 0.72 | 0.00 | 0.00% | 0 | 1,276 | 0.97 | -0.12 | 0.02 | -0.62 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 148.00 | 0.83 | 0.87 | 0.85 | 0.00 | 0.00% | 0 | 2,055 | 0.96 | -0.14 | 0.02 | -0.68 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 149.00 | 1.00 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 8,196 | 0.96 | -0.16 | 0.02 | -0.74 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 150.00 | 1.15 | 1.21 | 1.19 | 0.00 | 0.00% | 0 | 14,203 | 0.95 | -0.18 | 0.02 | -0.80 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 152.50 | 1.73 | 1.79 | 1.75 | 0.00 | 0.00% | 0 | 3,316 | 0.94 | -0.25 | 0.03 | -0.94 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 155.00 | 2.50 | 2.57 | 2.53 | 0.00 | 0.00% | 0 | 6,765 | 0.94 | -0.33 | 0.03 | -1.05 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 157.50 | 3.50 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 3,702 | 0.93 | -0.42 | 0.04 | -1.12 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 160.00 | 4.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 6,458 | 0.93 | -0.51 | 0.04 | -1.13 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 162.50 | 6.15 | 6.30 | 6.08 | 0.00 | 0.00% | 0 | 809 | 0.93 | -0.60 | 0.04 | -1.08 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 165.00 | 7.75 | 7.90 | 7.65 | 0.00 | 0.00% | 0 | 517 | 0.92 | -0.68 | 0.03 | -0.98 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 167.50 | 9.10 | 9.95 | 10.10 | 0.00 | 0.00% | 0 | 76 | 0.87 | -0.76 | 0.03 | -0.84 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 170.00 | 10.50 | 12.75 | 11.50 | 0.00 | 0.00% | 0 | 90 | 0.88 | -0.83 | 0.02 | -0.68 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 172.50 | 13.55 | 15.10 | 17.15 | 0.00 | 0.00% | 0 | 27 | 1.15 | -0.88 | 0.02 | -0.53 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 175.00 | 15.65 | 16.25 | 16.90 | 0.00 | 0.00% | 0 | 36 | 1.14 | -0.92 | 0.01 | -0.38 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 177.50 | 17.35 | 18.75 | 19.09 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.95 | 0.01 | -0.27 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 180.00 | 19.85 | 22.05 | 20.35 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.18 | 4/12/2024 | 4/24/2024 4:00:00 PM EST |
| 182.50 | 22.65 | 24.80 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.12 | 4/24/2024 4:00:00 PM EST | |||
| 185.00 | 25.05 | 26.65 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.07 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 187.50 | 27.45 | 29.15 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 190.00 | 30.35 | 31.80 | 35.75 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 4/3/2024 | 4/24/2024 4:00:00 PM EST |
| 192.50 | 32.90 | 34.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 4/24/2024 4:00:00 PM EST | |||
| 195.00 | 35.35 | 36.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.01 | 4/24/2024 4:00:00 PM EST | |||
| 200.00 | 40.05 | 41.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 205.00 | 45.10 | 47.05 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 210.00 | 49.95 | 51.75 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 215.00 | 55.15 | 56.60 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 220.00 | 60.30 | 62.15 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 225.00 | 64.95 | 67.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |