Options Chain for HESS CORP COM (HES) - $161.45 as of 4/26/2024 3:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.20 | 90.00 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 80.30 | 85.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 75.30 | 80.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 70.20 | 75.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 65.40 | 70.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 60.20 | 65.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 55.30 | 60.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 108.00 | 52.40 | 57.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 109.00 | 51.40 | 56.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 50.40 | 55.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 111.00 | 49.40 | 54.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 112.00 | 48.30 | 53.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 113.00 | 47.30 | 52.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 114.00 | 46.20 | 51.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 45.30 | 50.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 116.00 | 44.30 | 49.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 117.00 | 43.40 | 48.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 118.00 | 42.20 | 47.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 119.00 | 41.30 | 46.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 40.40 | 45.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 121.00 | 39.40 | 44.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 122.00 | 38.20 | 43.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 123.00 | 37.20 | 42.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 124.00 | 36.20 | 41.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 35.20 | 40.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 126.00 | 34.20 | 39.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 127.00 | 33.30 | 38.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 128.00 | 32.20 | 37.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 129.00 | 31.20 | 36.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 30.20 | 35.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 131.00 | 29.20 | 34.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 132.00 | 28.20 | 33.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 133.00 | 27.20 | 32.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 134.00 | 26.20 | 31.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 25.20 | 30.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 136.00 | 24.30 | 29.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 137.00 | 23.20 | 28.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 138.00 | 22.30 | 27.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 139.00 | 21.20 | 26.00 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 20.40 | 25.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 141.00 | 19.20 | 24.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 142.00 | 18.20 | 23.00 | 11.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 143.00 | 17.20 | 22.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 144.00 | 16.20 | 21.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 15.30 | 20.00 | 10.31 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 146.00 | 14.20 | 19.00 | 11.80 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 147.00 | 13.40 | 18.00 | 8.00 | 0.00 | 0.00% | 0 | 160 | 0.91 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 148.00 | 12.40 | 17.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 149.00 | 11.50 | 16.00 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 10.50 | 15.00 | 11.40 | +5.49 | +92.90% | 6 | 53 | 0.79 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 152.50 | 8.40 | 12.50 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.99 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 6.10 | 10.10 | 8.35 | +1.17 | +16.30% | 2 | 30 | 0.59 | 0.95 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 157.50 | 4.00 | 7.80 | 4.72 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.87 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 1.40 | 3.90 | 2.80 | -0.73 | -20.68% | 26 | 493 | 0.23 | 0.72 | 0.07 | -0.12 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 162.50 | 0.05 | 2.05 | 1.80 | -0.05 | -2.71% | 24 | 227 | 0.20 | 0.52 | 0.09 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 0.55 | 1.40 | 0.80 | -0.20 | -20.00% | 120 | 345 | 0.19 | 0.32 | 0.08 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 167.50 | 0.20 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.17 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.08 | 0.03 | -0.06 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 182.50 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 205.00 | 0.00 | 1.70 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.55 | 0.10 | % | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 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 | 0.65 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.88 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.74 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 108.00 | 0.00 | 0.85 | 0.05 | % | 1 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 109.00 | 0.00 | 0.85 | 0.05 | % | 1 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 110.00 | 0.00 | 0.80 | 0.05 | % | 1 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 111.00 | 0.00 | 1.40 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 112.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 113.00 | 0.00 | 2.10 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 114.00 | 0.00 | 2.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 117.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 118.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 119.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 3:59:52 PM EST |
| 121.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 122.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 126.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 127.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 128.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 129.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 131.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 132.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 133.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 134.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 17 | 1.32 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 136.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 137.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 3:59:52 PM EST |
| 138.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 139.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | -1.32 | -96.35% | 1 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 142.00 | 0.00 | 2.15 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 143.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 144.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 0.10 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 146.00 | 0.00 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 147.00 | 0.00 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 148.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 149.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.25 | 3.20 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 152.50 | 0.00 | 2.30 | 1.45 | 0.00 | 0.00% | 0 | 93 | 0.70 | -0.01 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 1.25 | 0.05 | -0.65 | -92.86% | 1 | 214 | 0.37 | -0.05 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 157.50 | 0.00 | 2.55 | 0.50 | -1.90 | -79.17% | 3 | 3 | 0.53 | -0.13 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 0.65 | 1.85 | 0.90 | % | 23 | 0 | 0.21 | -0.28 | 0.07 | -0.12 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 162.50 | 1.40 | 3.60 | 2.30 | -0.55 | -19.30% | 4 | 6 | 0.22 | -0.48 | 0.09 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 2.20 | 4.80 | % | 0 | 0 | 0.17 | -0.68 | 0.08 | -0.13 | 4/26/2024 3:59:52 PM EST | |||
| 167.50 | 3.90 | 6.90 | % | 0 | 0 | 0.42 | -0.83 | 0.05 | -0.09 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 5.30 | 8.50 | 18.93 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.92 | 0.03 | -0.06 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 172.50 | 8.10 | 11.90 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 10.00 | 14.80 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 177.50 | 12.70 | 17.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 15.00 | 19.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 182.50 | 17.60 | 22.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 20.00 | 24.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 25.00 | 29.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 195.00 | 30.00 | 34.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 35.00 | 39.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 205.00 | 40.10 | 44.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 210.00 | 45.00 | 49.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 215.00 | 50.00 | 54.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 220.00 | 55.00 | 59.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 225.00 | 60.00 | 64.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 230.00 | 65.00 | 69.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |