Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $156.01 as of 4/18/2024 9:36:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 149.80 | 152.10 | 151.20 | +1.40 | +0.94% | 100 | 194 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 10.00 | 144.80 | 147.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 15.00 | 139.80 | 142.10 | 139.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:35 PM EST |
| 20.00 | 134.85 | 137.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 25.00 | 129.85 | 132.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 30.00 | 124.80 | 127.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 35.00 | 119.75 | 122.30 | 103.96 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | -0.01 | 2/27/2024 | 4/18/2024 3:59:35 PM EST |
| 40.00 | 114.85 | 116.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:35 PM EST | |||
| 45.00 | 109.85 | 112.10 | 113.44 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 50.00 | 104.80 | 107.10 | 102.50 | 0.00 | 0.00% | 0 | 8 | 8.45 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/18/2024 3:59:35 PM EST |
| 55.00 | 99.85 | 102.20 | 78.69 | 0.00 | 0.00% | 0 | 5 | 9.06 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/18/2024 3:59:35 PM EST |
| 60.00 | 94.80 | 97.20 | 73.89 | 0.00 | 0.00% | 0 | 13 | 8.34 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/18/2024 3:59:35 PM EST |
| 65.00 | 89.85 | 92.10 | 91.65 | 0.00 | 0.00% | 0 | 1 | 7.39 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 70.00 | 84.90 | 87.10 | 88.50 | 0.00 | 0.00% | 0 | 50 | 6.79 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 75.00 | 79.85 | 82.20 | 81.10 | +21.37 | +35.78% | 1 | 3 | 6.49 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 80.00 | 74.85 | 77.20 | 76.05 | -0.85 | -1.11% | 13 | 25 | 5.96 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 85.00 | 69.85 | 72.10 | 71.04 | +1.30 | +1.87% | 1 | 6 | 4.96 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 90.00 | 65.00 | 67.15 | 62.13 | 0.00 | 0.00% | 0 | 127 | 5.16 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 4/18/2024 3:59:35 PM EST |
| 95.00 | 59.85 | 62.10 | 61.72 | 0.00 | 0.00% | 0 | 358 | 4.55 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 100.00 | 54.35 | 57.10 | 56.32 | +1.12 | +2.03% | 20 | 1,031 | 3.93 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 105.00 | 50.65 | 52.05 | 51.53 | -1.97 | -3.69% | 5 | 371 | 3.33 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 110.00 | 44.90 | 47.05 | 46.55 | +0.71 | +1.55% | 311 | 506 | 2.97 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 115.00 | 39.75 | 42.15 | 41.03 | +0.68 | +1.69% | 33 | 11,204 | 2.80 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 120.00 | 35.00 | 36.95 | 36.13 | +0.53 | +1.49% | 7 | 1,069 | 2.29 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 125.00 | 30.75 | 31.25 | 31.65 | +1.05 | +3.44% | 62 | 1,553 | 2.12 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 127.00 | 27.95 | 29.75 | 28.37 | 0.00 | 0.00% | 0 | 18 | 2.18 | 1.00 | 0.00 | -0.05 | 4/1/2024 | 4/18/2024 3:59:35 PM EST |
| 128.00 | 26.95 | 29.20 | 26.99 | -0.72 | -2.60% | 1 | 908 | 2.11 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 129.00 | 26.10 | 27.95 | 29.80 | 0.00 | 0.00% | 0 | 14 | 2.04 | 1.00 | 0.00 | -0.05 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 130.00 | 25.40 | 27.00 | 26.38 | +0.31 | +1.19% | 60 | 3,100 | 1.78 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 131.00 | 24.20 | 25.60 | 25.05 | -1.95 | -7.23% | 87 | 103 | 1.82 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 132.00 | 23.35 | 24.55 | 25.92 | 0.00 | 0.00% | 0 | 26 | 1.65 | 1.00 | 0.00 | -0.05 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 133.00 | 22.40 | 23.60 | 23.23 | -2.57 | -9.97% | 1 | 8 | 1.59 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 134.00 | 21.30 | 22.35 | 21.83 | 0.00 | 0.00% | 0 | 31 | 1.53 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 135.00 | 20.60 | 22.20 | 21.40 | +0.43 | +2.06% | 180 | 6,667 | 1.46 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 136.00 | 19.45 | 20.85 | 20.21 | -2.29 | -10.18% | 2 | 62 | 1.62 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 137.00 | 18.30 | 20.25 | 18.66 | 0.00 | 0.00% | 0 | 20 | 1.33 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 138.00 | 17.60 | 18.80 | 16.87 | 0.00 | 0.00% | 0 | 50 | 1.17 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 139.00 | 16.15 | 18.00 | 17.20 | -2.36 | -12.07% | 9 | 25 | 1.35 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 140.00 | 15.65 | 16.60 | 16.45 | +0.60 | +3.79% | 260 | 35,284 | 1.28 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 141.00 | 14.65 | 16.30 | 15.53 | +1.22 | +8.53% | 4 | 131 | 1.21 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 142.00 | 12.10 | 14.80 | 14.64 | +1.58 | +12.10% | 20 | 73 | 1.15 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 143.00 | 12.65 | 14.10 | 13.15 | +1.16 | +9.68% | 7 | 785 | 1.13 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 144.00 | 11.55 | 12.50 | 12.35 | +0.34 | +2.84% | 2 | 257 | 1.01 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 145.00 | 9.85 | 11.80 | 11.02 | +0.26 | +2.42% | 699 | 20,612 | 0.83 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 146.00 | 8.75 | 11.15 | 10.10 | +1.05 | +11.61% | 21 | 539 | 0.76 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 147.00 | 8.65 | 10.30 | 9.12 | -0.05 | -0.55% | 22 | 1,338 | 0.70 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 148.00 | 7.20 | 9.25 | 8.25 | +0.45 | +5.77% | 17 | 1,962 | 0.63 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 149.00 | 6.45 | 7.65 | 7.35 | +0.56 | +8.25% | 17 | 1,612 | 0.62 | 1.00 | 0.00 | -0.07 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 150.00 | 5.80 | 6.40 | 6.20 | +0.30 | +5.09% | 761 | 19,846 | 0.50 | 0.99 | 0.01 | -0.08 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 152.50 | 3.45 | 4.05 | 3.63 | +0.14 | +4.02% | 303 | 10,286 | 0.30 | 0.93 | 0.06 | -0.23 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 155.00 | 1.53 | 1.64 | 1.61 | -0.15 | -8.53% | 9,475 | 18,433 | 0.30 | 0.67 | 0.15 | -0.50 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 157.50 | 0.40 | 0.43 | 0.44 | -0.15 | -25.43% | 21,769 | 17,218 | 0.30 | 0.29 | 0.14 | -0.43 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 160.00 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 16,922 | 26,351 | 0.31 | 0.06 | 0.05 | -0.14 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 162.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 4,404 | 9,428 | 0.35 | 0.01 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 993 | 41,207 | 0.45 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 2,811 | 0.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 56 | 7,493 | 0.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,121 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 2,507 | 0.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,148 | 1.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 182.50 | 0.00 | 0.01 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,734 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 920 | 1.36 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:35 PM EST |
| 195.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 500 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,388 | 1.67 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:35 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,028 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:35 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,030 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 283 | 2.11 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:35 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 292 | 2.24 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 3:59:35 PM EST |
| 225.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:35 PM EST |
| 230.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 200 | 2.50 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:35 PM EST |
| 235.00 | 0.00 | 0.02 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:35 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:35 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:35 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:35 PM EST | |||
| 50.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:35 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:35 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 495 | 0.00 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 4/18/2024 3:59:35 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | -0.03 | 2/23/2024 | 4/18/2024 3:59:35 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,070 | 0.00 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 4/18/2024 3:59:35 PM EST |
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 497 | 0.00 | 0.00 | 0.00 | -0.03 | 3/11/2024 | 4/18/2024 3:59:35 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,676 | 0.00 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 3:59:35 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,478 | 0.00 | 0.00 | 0.00 | -0.03 | 4/8/2024 | 4/18/2024 3:59:35 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 528 | 0.00 | 0.00 | 0.00 | -0.04 | 3/26/2024 | 4/18/2024 3:59:35 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 344 | 0.00 | 0.00 | 0.00 | -0.04 | 4/10/2024 | 4/18/2024 3:59:35 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,092 | 0.00 | 0.00 | 0.00 | -0.04 | 4/10/2024 | 4/18/2024 3:59:35 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,922 | 2.64 | 0.00 | 0.00 | -0.04 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,824 | 2.35 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/18/2024 3:59:35 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 20,423 | 2.07 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 19,156 | 1.80 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 22,583 | 1.54 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 127.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,119 | 1.44 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/18/2024 3:59:35 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,201 | 1.39 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 129.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 945 | 1.34 | 0.00 | 0.00 | -0.05 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 227 | 23,933 | 1.30 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 131.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 763 | 1.25 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/18/2024 3:59:35 PM EST |
| 132.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 677 | 1.20 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 133.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 383 | 1.15 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 435 | 1.10 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 244 | 30,835 | 1.05 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,049 | 1.00 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 137.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 1,452 | 0.95 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 138.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 580 | 0.90 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 139.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 705 | 0.86 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 34 | 35,186 | 0.81 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 141.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 148 | 1,107 | 0.76 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 142.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 42 | 2,960 | 0.74 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 143.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 104 | 4,977 | 0.69 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 144.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 24 | 967 | 0.64 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 145.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 255 | 14,114 | 0.60 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 146.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 405 | 5,480 | 0.59 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 147.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 22 | 3,991 | 0.53 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 148.00 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 256 | 2,487 | 0.48 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 149.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 454 | 2,739 | 0.45 | 0.00 | 0.00 | -0.07 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | -0.08 | -61.54% | 4,859 | 17,667 | 0.41 | -0.01 | 0.01 | -0.08 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 152.50 | 0.12 | 0.14 | 0.12 | -0.25 | -67.57% | 7,857 | 8,849 | 0.34 | -0.07 | 0.06 | -0.23 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 155.00 | 0.53 | 0.57 | 0.55 | -0.52 | -48.60% | 16,602 | 20,874 | 0.30 | -0.33 | 0.15 | -0.50 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 157.50 | 1.62 | 1.93 | 1.89 | -0.45 | -19.24% | 3,347 | 8,047 | 0.29 | -0.71 | 0.14 | -0.43 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 160.00 | 3.05 | 4.15 | 4.10 | -0.40 | -8.89% | 2,192 | 2,061 | 0.39 | -0.94 | 0.05 | -0.14 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 162.50 | 5.80 | 7.50 | 6.38 | -0.62 | -8.86% | 15 | 11 | 0.50 | -0.99 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 165.00 | 8.60 | 9.25 | 9.00 | -0.50 | -5.27% | 8 | 5 | 0.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 167.50 | 10.80 | 11.90 | 11.45 | -0.70 | -5.77% | 11 | 6 | 0.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 170.00 | 13.45 | 14.40 | 14.70 | -0.30 | -2.00% | 1 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 172.50 | 16.10 | 17.10 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 175.00 | 18.45 | 19.35 | 18.40 | +2.05 | +12.54% | 4 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST |
| 177.50 | 21.05 | 22.10 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:35 PM EST |
| 180.00 | 23.65 | 24.40 | 25.05 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 182.50 | 25.35 | 27.55 | 26.45 | % | 1 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:35 PM EST | |
| 185.00 | 27.90 | 30.10 | 32.73 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/18/2024 3:59:35 PM EST |
| 190.00 | 32.85 | 35.10 | 37.68 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/18/2024 3:59:35 PM EST |
| 195.00 | 37.80 | 40.25 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 200.00 | 42.85 | 45.10 | 54.90 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/18/2024 3:59:35 PM EST |
| 205.00 | 47.85 | 50.10 | 69.31 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 3:59:35 PM EST |
| 210.00 | 53.65 | 55.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 215.00 | 57.90 | 60.10 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 220.00 | 62.85 | 65.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 225.00 | 67.85 | 70.10 | 70.15 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:35 PM EST |
| 230.00 | 73.15 | 75.10 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:35 PM EST | |||
| 235.00 | 77.80 | 80.10 | 79.50 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 240.00 | 82.80 | 85.10 | 84.05 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:35 PM EST |
| 245.00 | 87.80 | 90.10 | 90.40 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:35 PM EST |