Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $167.96 as of 5/7/2024 7:51:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 162.70 | 163.55 | 153.36 | 0.00 | 0.00% | 0 | 7 | 5.27 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:58 PM EST |
| 10.00 | 157.75 | 158.55 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 15.00 | 152.75 | 153.60 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 20.00 | 147.85 | 148.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 25.00 | 142.80 | 143.65 | 132.08 | 0.00 | 0.00% | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:58 PM EST |
| 30.00 | 137.85 | 138.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 35.00 | 132.90 | 133.70 | 112.23 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 5/6/2024 3:59:58 PM EST |
| 40.00 | 127.90 | 128.75 | 132.25 | 0.00 | 0.00% | 0 | 159 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 45.00 | 122.95 | 123.75 | 99.91 | 0.00 | 0.00% | 0 | 40 | 1.90 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 5/6/2024 3:59:58 PM EST |
| 50.00 | 117.95 | 118.75 | 114.10 | 0.00 | 0.00% | 0 | 180 | 1.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 55.00 | 113.00 | 113.85 | 100.61 | 0.00 | 0.00% | 0 | 260 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 56.00 | 112.00 | 112.75 | 94.50 | 0.00 | 0.00% | 0 | 235 | 1.50 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 3:59:58 PM EST |
| 57.00 | 111.05 | 111.75 | % | 0 | 77 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 58.00 | 110.00 | 110.75 | % | 0 | 118 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 59.00 | 109.00 | 109.85 | 89.30 | 0.00 | 0.00% | 0 | 119 | 1.53 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 5/6/2024 3:59:58 PM EST |
| 60.00 | 108.00 | 108.85 | 107.40 | 0.00 | 0.00% | 0 | 488 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 61.00 | 107.05 | 107.90 | 92.10 | 0.00 | 0.00% | 0 | 38 | 1.40 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 5/6/2024 3:59:58 PM EST |
| 62.00 | 106.05 | 106.80 | % | 0 | 56 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 62.50 | 105.55 | 106.30 | % | 0 | 64 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 63.00 | 105.05 | 105.80 | % | 0 | 85 | 1.35 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 64.00 | 104.05 | 104.90 | % | 0 | 161 | 1.41 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 65.00 | 103.05 | 103.85 | 93.95 | 0.00 | 0.00% | 0 | 78 | 1.38 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/6/2024 3:59:58 PM EST |
| 66.00 | 102.05 | 102.90 | 82.54 | 0.00 | 0.00% | 0 | 60 | 1.36 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 5/6/2024 3:59:58 PM EST |
| 67.00 | 101.05 | 101.85 | 105.43 | 0.00 | 0.00% | 0 | 126 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 67.50 | 100.60 | 101.40 | % | 0 | 34 | 1.35 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 68.00 | 100.10 | 100.90 | 83.56 | 0.00 | 0.00% | 0 | 44 | 1.31 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 5/6/2024 3:59:58 PM EST |
| 69.00 | 99.10 | 99.90 | % | 0 | 68 | 1.29 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 70.00 | 98.10 | 98.90 | 86.60 | 0.00 | 0.00% | 0 | 487 | 1.27 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 3:59:58 PM EST |
| 71.00 | 97.10 | 97.80 | 73.67 | 0.00 | 0.00% | 0 | 305 | 1.22 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 5/6/2024 3:59:58 PM EST |
| 72.00 | 96.10 | 96.95 | 76.90 | 0.00 | 0.00% | 0 | 234 | 1.23 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 5/6/2024 3:59:58 PM EST |
| 72.50 | 95.60 | 96.45 | % | 0 | 43 | 1.24 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 73.00 | 95.10 | 95.85 | 70.30 | 0.00 | 0.00% | 0 | 35 | 1.16 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 5/6/2024 3:59:58 PM EST |
| 74.00 | 94.10 | 94.90 | 81.00 | 0.00 | 0.00% | 0 | 139 | 1.18 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 93.15 | 93.95 | 80.77 | 0.00 | 0.00% | 0 | 301 | 1.18 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 5/6/2024 3:59:58 PM EST |
| 76.00 | 92.10 | 92.95 | 67.60 | 0.00 | 0.00% | 0 | 95 | 1.16 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 5/6/2024 3:59:58 PM EST |
| 77.00 | 91.10 | 91.85 | 70.30 | 0.00 | 0.00% | 0 | 387 | 1.14 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 5/6/2024 3:59:58 PM EST |
| 77.50 | 90.60 | 91.40 | % | 0 | 79 | 1.09 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 78.00 | 90.10 | 90.95 | % | 0 | 161 | 1.15 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 79.00 | 89.15 | 89.95 | 68.00 | 0.00 | 0.00% | 0 | 179 | 1.06 | 1.00 | 0.00 | -0.01 | 2/7/2024 | 5/6/2024 3:59:58 PM EST |
| 80.00 | 88.10 | 88.95 | 92.40 | 0.00 | 0.00% | 0 | 558 | 1.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 81.00 | 87.15 | 88.00 | 61.12 | 0.00 | 0.00% | 0 | 303 | 1.09 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 5/6/2024 3:59:58 PM EST |
| 82.00 | 86.15 | 87.00 | 63.45 | 0.00 | 0.00% | 0 | 17 | 1.07 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 5/6/2024 3:59:58 PM EST |
| 82.50 | 85.70 | 86.45 | % | 0 | 31 | 1.06 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 83.00 | 85.15 | 85.90 | % | 0 | 50 | 0.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 84.00 | 84.15 | 84.90 | 59.95 | 0.00 | 0.00% | 0 | 272 | 1.01 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 83.15 | 83.95 | 80.64 | 0.00 | 0.00% | 0 | 218 | 1.01 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 86.00 | 82.15 | 82.95 | 65.50 | 0.00 | 0.00% | 0 | 178 | 0.99 | 1.00 | 0.00 | -0.01 | 1/24/2024 | 5/6/2024 3:59:58 PM EST |
| 87.00 | 81.15 | 81.95 | 55.80 | 0.00 | 0.00% | 0 | 210 | 0.98 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 5/6/2024 3:59:58 PM EST |
| 87.50 | 80.65 | 81.45 | 64.75 | 0.00 | 0.00% | 0 | 179 | 0.97 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 5/6/2024 3:59:58 PM EST |
| 88.00 | 80.15 | 81.00 | 60.82 | 0.00 | 0.00% | 0 | 75 | 0.98 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 5/6/2024 3:59:58 PM EST |
| 89.00 | 79.15 | 79.90 | % | 0 | 113 | 0.90 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 90.00 | 78.20 | 79.00 | 78.50 | 0.00 | 0.00% | 0 | 1,003 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 91.00 | 77.20 | 77.95 | 44.29 | 0.00 | 0.00% | 0 | 311 | 0.92 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 5/6/2024 3:59:58 PM EST |
| 92.00 | 76.20 | 77.05 | 57.01 | 0.00 | 0.00% | 0 | 387 | 0.90 | 1.00 | 0.00 | -0.01 | 1/23/2024 | 5/6/2024 3:59:58 PM EST |
| 92.50 | 75.70 | 76.50 | 62.40 | 0.00 | 0.00% | 0 | 157 | 0.89 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/6/2024 3:59:58 PM EST |
| 93.00 | 75.20 | 76.05 | 58.81 | 0.00 | 0.00% | 0 | 612 | 0.88 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 5/6/2024 3:59:58 PM EST |
| 94.00 | 74.20 | 75.00 | 62.46 | 0.00 | 0.00% | 0 | 155 | 0.87 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 95.00 | 73.20 | 73.95 | 78.00 | 0.00 | 0.00% | 0 | 741 | 0.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 96.00 | 72.20 | 73.10 | 59.35 | 0.00 | 0.00% | 0 | 418 | 0.85 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/6/2024 3:59:58 PM EST |
| 97.00 | 71.25 | 72.10 | 61.60 | 0.00 | 0.00% | 0 | 476 | 0.84 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 3:59:58 PM EST |
| 97.50 | 70.75 | 71.60 | 67.69 | 0.00 | 0.00% | 0 | 441 | 0.83 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 98.00 | 70.25 | 71.10 | 68.04 | 0.00 | 0.00% | 0 | 559 | 0.82 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 99.00 | 69.25 | 70.00 | 58.05 | 0.00 | 0.00% | 0 | 185 | 0.80 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 3:59:58 PM EST |
| 100.00 | 68.25 | 69.10 | 64.80 | 0.00 | 0.00% | 0 | 2,016 | 0.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 102.50 | 65.80 | 66.55 | 50.28 | 0.00 | 0.00% | 0 | 1,129 | 0.72 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 105.00 | 63.30 | 64.00 | 67.61 | 0.00 | 0.00% | 0 | 3,014 | 0.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 107.50 | 60.85 | 61.65 | 65.16 | 0.00 | 0.00% | 0 | 925 | 0.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 110.00 | 58.35 | 59.10 | 57.12 | 0.00 | 0.00% | 0 | 3,446 | 0.66 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 112.50 | 55.90 | 56.65 | 59.05 | 0.00 | 0.00% | 0 | 1,173 | 0.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 115.00 | 53.45 | 54.20 | 53.52 | 0.00 | 0.00% | 0 | 1,941 | 0.60 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 117.50 | 50.95 | 51.45 | 50.26 | 0.00 | 0.00% | 0 | 5,589 | 0.55 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 120.00 | 48.50 | 49.30 | 48.85 | 0.00 | 0.00% | 0 | 8,244 | 0.57 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 122.50 | 46.05 | 46.90 | 46.00 | 0.00 | 0.00% | 0 | 3,229 | 0.55 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 125.00 | 43.55 | 44.45 | 42.90 | 0.00 | 0.00% | 0 | 6,016 | 0.52 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 127.50 | 41.10 | 41.95 | 40.65 | 0.00 | 0.00% | 0 | 2,739 | 0.50 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 130.00 | 38.65 | 39.50 | 38.25 | 0.00 | 0.00% | 0 | 7,040 | 0.48 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 132.50 | 36.30 | 37.05 | 35.80 | 0.00 | 0.00% | 0 | 2,965 | 0.45 | 0.99 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 33.75 | 34.60 | 33.20 | 0.00 | 0.00% | 0 | 4,293 | 0.43 | 0.99 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 137.50 | 31.35 | 32.20 | 31.05 | 0.00 | 0.00% | 0 | 8,070 | 0.41 | 0.98 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 140.00 | 28.95 | 29.75 | 28.35 | 0.00 | 0.00% | 0 | 13,558 | 0.29 | 0.97 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 142.50 | 26.70 | 27.40 | 26.28 | 0.00 | 0.00% | 0 | 5,059 | 0.31 | 0.96 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 24.15 | 25.00 | 23.95 | 0.00 | 0.00% | 0 | 6,781 | 0.32 | 0.94 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 147.50 | 21.95 | 22.65 | 21.26 | 0.00 | 0.00% | 0 | 9,934 | 0.31 | 0.92 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 150.00 | 19.85 | 20.10 | 19.90 | 0.00 | 0.00% | 0 | 9,414 | 0.29 | 0.90 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 152.50 | 17.55 | 18.00 | 17.10 | 0.00 | 0.00% | 0 | 5,008 | 0.28 | 0.87 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 15.45 | 15.85 | 15.08 | 0.00 | 0.00% | 0 | 10,109 | 0.27 | 0.83 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 157.50 | 13.45 | 13.80 | 12.73 | 0.00 | 0.00% | 0 | 9,491 | 0.26 | 0.79 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 11.50 | 11.80 | 11.50 | 0.00 | 0.00% | 0 | 16,311 | 0.27 | 0.74 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 162.50 | 9.75 | 9.90 | 9.60 | 0.00 | 0.00% | 0 | 4,593 | 0.26 | 0.68 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 8.15 | 8.30 | 8.15 | 0.00 | 0.00% | 0 | 8,870 | 0.25 | 0.62 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 5.45 | 5.55 | 5.50 | 0.00 | 0.00% | 0 | 21,267 | 0.25 | 0.49 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 3.40 | 3.50 | 3.42 | 0.00 | 0.00% | 0 | 11,929 | 0.24 | 0.36 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 2.01 | 2.09 | 2.05 | 0.00 | 0.00% | 0 | 14,150 | 0.24 | 0.25 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 185.00 | 1.14 | 1.20 | 1.16 | 0.00 | 0.00% | 0 | 7,848 | 0.24 | 0.16 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 190.00 | 0.62 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 5,525 | 0.25 | 0.10 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 195.00 | 0.36 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 6,917 | 0.25 | 0.06 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 200.00 | 0.21 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 12,371 | 0.26 | 0.03 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 205.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 1,437 | 0.27 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 210.00 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 4,501 | 0.29 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 215.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1,501 | 0.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 220.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 6,920 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 225.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 13,432 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 230.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,073 | 0.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 235.00 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 902 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 240.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,634 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 245.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 253 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 250.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 411 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 255.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,457 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,513 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 265.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 5,559 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.04 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.04 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.04 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 295.00 | 0.00 | 0.04 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 5/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 750 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 799 | 1.40 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/6/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,164 | 1.29 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 5/6/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 1,757 | 1.23 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/6/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 7,078 | 1.14 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 5/6/2024 3:59:58 PM EST |
| 56.00 | 0.00 | 0.09 | % | 0 | 1,027 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 5,449 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:58 PM EST |
| 58.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 1,161 | 1.09 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 5/6/2024 3:59:58 PM EST |
| 59.00 | 0.00 | 0.09 | % | 0 | 1,422 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1,732 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 3:59:58 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1,024 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 5/6/2024 3:59:58 PM EST |
| 62.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 946 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 5/6/2024 3:59:58 PM EST |
| 62.50 | 0.00 | 0.09 | % | 0 | 693 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.09 | % | 0 | 375 | 1.01 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.09 | % | 0 | 400 | 0.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 4,099 | 0.98 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/6/2024 3:59:58 PM EST |
| 66.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 4,041 | 0.96 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 5/6/2024 3:59:58 PM EST |
| 67.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 904 | 0.95 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/6/2024 3:59:58 PM EST |
| 67.50 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 2,083 | 0.94 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 5/6/2024 3:59:58 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 475 | 0.93 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 5/6/2024 3:59:58 PM EST |
| 69.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 3,254 | 0.92 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 5/6/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6,502 | 0.90 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 3:59:58 PM EST |
| 71.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2,232 | 0.89 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 5/6/2024 3:59:58 PM EST |
| 72.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 652 | 0.88 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 3:59:58 PM EST |
| 72.50 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 836 | 0.87 | 0.00 | 0.00 | -0.01 | 1/30/2024 | 5/6/2024 3:59:58 PM EST |
| 73.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 1,256 | 0.86 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 5/6/2024 3:59:58 PM EST |
| 74.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,413 | 0.85 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3,818 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 3:59:58 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,159 | 0.85 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 5/6/2024 3:59:58 PM EST |
| 77.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 631 | 0.84 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 5/6/2024 3:59:58 PM EST |
| 77.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 653 | 0.83 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 5/6/2024 3:59:58 PM EST |
| 78.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 571 | 0.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,283 | 0.81 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,819 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 675 | 0.79 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,496 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 82.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,083 | 0.77 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/6/2024 3:59:58 PM EST |
| 83.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 796 | 0.76 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 84.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 904 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,311 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 885 | 0.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,503 | 0.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 677 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 88.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,544 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 89.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 920 | 0.71 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 11,446 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 91.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 783 | 0.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 92.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 812 | 0.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 92.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,769 | 0.63 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 93.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 985 | 0.63 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 94.00 | 0.01 | 0.06 | 0.34 | 0.00 | 0.00% | 0 | 1,472 | 0.61 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 5/6/2024 3:59:58 PM EST |
| 95.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 11,746 | 0.62 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 96.00 | 0.01 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 1,471 | 0.61 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 5/6/2024 3:59:58 PM EST |
| 97.00 | 0.01 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 1,611 | 0.59 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 3:59:58 PM EST |
| 97.50 | 0.01 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 1,740 | 0.58 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/6/2024 3:59:58 PM EST |
| 98.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,191 | 0.59 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 99.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,487 | 0.58 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 100.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 16,260 | 0.58 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 102.50 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 4,067 | 0.56 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 105.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3,654 | 0.55 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 107.50 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 2,295 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 110.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 12,128 | 0.51 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 112.50 | 0.05 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 4,627 | 0.49 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 115.00 | 0.02 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 5,813 | 0.48 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 117.50 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 7,752 | 0.47 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 120.00 | 0.09 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 14,814 | 0.45 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 122.50 | 0.07 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 6,482 | 0.43 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 125.00 | 0.16 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 10,344 | 0.42 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 127.50 | 0.16 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 5,481 | 0.40 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 130.00 | 0.16 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 14,507 | 0.38 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 132.50 | 0.17 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 4,387 | 0.37 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 0.20 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 7,601 | 0.36 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 137.50 | 0.26 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 5,340 | 0.34 | -0.02 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 140.00 | 0.37 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 18,734 | 0.33 | -0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 142.50 | 0.46 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 3,989 | 0.32 | -0.04 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 0.58 | 0.71 | 0.59 | 0.00 | 0.00% | 0 | 5,760 | 0.31 | -0.06 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 147.50 | 0.73 | 0.77 | 0.84 | 0.00 | 0.00% | 0 | 2,400 | 0.30 | -0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 150.00 | 0.90 | 0.97 | 0.95 | 0.00 | 0.00% | 0 | 7,602 | 0.29 | -0.10 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 152.50 | 1.19 | 1.27 | 1.24 | 0.00 | 0.00% | 0 | 4,078 | 0.28 | -0.13 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 1.51 | 1.69 | 1.58 | 0.00 | 0.00% | 0 | 4,161 | 0.27 | -0.17 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 157.50 | 1.96 | 2.07 | 2.00 | 0.00 | 0.00% | 0 | 3,490 | 0.27 | -0.21 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 2.54 | 2.74 | 2.59 | 0.00 | 0.00% | 0 | 7,767 | 0.26 | -0.26 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 162.50 | 3.25 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 1,393 | 0.26 | -0.32 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 4.10 | 4.25 | 4.18 | 0.00 | 0.00% | 0 | 3,184 | 0.25 | -0.38 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 6.40 | 6.50 | 6.46 | 0.00 | 0.00% | 0 | 9,606 | 0.25 | -0.51 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 9.35 | 9.60 | 9.57 | 0.00 | 0.00% | 0 | 734 | 0.25 | -0.64 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 13.00 | 13.45 | 14.16 | 0.00 | 0.00% | 0 | 71 | 0.25 | -0.75 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 185.00 | 16.90 | 17.55 | 20.00 | 0.00 | 0.00% | 0 | 45 | 0.24 | -0.84 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 190.00 | 21.70 | 22.45 | 25.40 | 0.00 | 0.00% | 0 | 74 | 0.28 | -0.90 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 195.00 | 26.45 | 27.35 | 26.10 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.94 | 0.01 | -0.02 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 200.00 | 31.40 | 32.35 | 33.04 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.97 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 205.00 | 36.45 | 37.30 | 38.45 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.98 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 210.00 | 41.50 | 42.35 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 215.00 | 46.50 | 47.35 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 220.00 | 51.40 | 52.35 | 53.01 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 225.00 | 56.50 | 57.35 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 230.00 | 61.45 | 62.35 | 87.17 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 3:59:58 PM EST |
| 235.00 | 66.40 | 67.30 | 93.73 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 3:59:58 PM EST |
| 240.00 | 71.45 | 72.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 245.00 | 76.45 | 77.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 250.00 | 81.45 | 82.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 255.00 | 86.40 | 87.30 | 105.08 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 5/6/2024 3:59:58 PM EST |
| 260.00 | 91.40 | 92.35 | 107.94 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 3:59:58 PM EST |
| 265.00 | 96.50 | 97.30 | 122.64 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 5/6/2024 3:59:58 PM EST |
| 270.00 | 101.45 | 102.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 275.00 | 106.50 | 107.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 280.00 | 111.40 | 112.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 285.00 | 116.50 | 117.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 290.00 | 121.45 | 122.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 295.00 | 126.45 | 127.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 300.00 | 131.40 | 132.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |