Options Chain for HESS CORP COM (HES) - $156.77 as of 5/1/2024 8:24:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.60 | 84.50 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:51 PM EST | |||
| 80.00 | 74.60 | 79.50 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:51 PM EST | |||
| 85.00 | 69.60 | 74.50 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:51 PM EST | |||
| 90.00 | 64.60 | 69.50 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:51 PM EST | |||
| 95.00 | 59.60 | 64.50 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:51 PM EST | |||
| 100.00 | 54.60 | 59.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 105.00 | 49.60 | 54.50 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 108.00 | 46.60 | 51.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 109.00 | 45.60 | 50.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 110.00 | 44.60 | 49.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 111.00 | 43.60 | 48.50 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 112.00 | 42.60 | 47.50 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 113.00 | 41.60 | 46.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 114.00 | 40.60 | 45.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 115.00 | 39.60 | 44.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 116.00 | 38.60 | 43.50 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 117.00 | 37.60 | 42.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 118.00 | 36.60 | 41.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 119.00 | 35.60 | 40.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 120.00 | 34.60 | 39.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 121.00 | 33.60 | 38.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 122.00 | 32.60 | 37.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 123.00 | 31.60 | 36.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 124.00 | 30.60 | 35.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 125.00 | 29.60 | 34.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 126.00 | 28.60 | 33.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 127.00 | 27.60 | 32.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 128.00 | 26.60 | 31.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 129.00 | 25.60 | 30.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 130.00 | 24.60 | 29.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 131.00 | 24.00 | 28.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 132.00 | 23.00 | 27.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 133.00 | 21.60 | 26.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 134.00 | 20.60 | 25.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 135.00 | 19.60 | 24.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 136.00 | 18.60 | 23.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 137.00 | 17.60 | 22.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 138.00 | 16.60 | 21.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 139.00 | 15.60 | 20.50 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.11 | 4/15/2024 | 5/1/2024 3:59:51 PM EST |
| 140.00 | 14.60 | 19.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 141.00 | 13.60 | 18.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 142.00 | 12.60 | 17.50 | 11.80 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.12 | 4/15/2024 | 5/1/2024 3:59:51 PM EST |
| 143.00 | 11.60 | 16.50 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.12 | 4/15/2024 | 5/1/2024 3:59:51 PM EST |
| 144.00 | 10.60 | 15.50 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.13 | 5/1/2024 3:59:51 PM EST | |||
| 145.00 | 9.60 | 14.50 | 10.31 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.99 | 0.00 | -0.15 | 4/19/2024 | 5/1/2024 3:59:51 PM EST |
| 146.00 | 8.60 | 13.50 | 11.80 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.99 | 0.01 | -0.16 | 4/11/2024 | 5/1/2024 3:59:51 PM EST |
| 147.00 | 8.10 | 12.40 | 8.00 | 0.00 | 0.00% | 0 | 160 | 1.27 | 0.98 | 0.01 | -0.18 | 4/19/2024 | 5/1/2024 3:59:51 PM EST |
| 148.00 | 7.10 | 11.40 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.21 | 5/1/2024 3:59:51 PM EST | |||
| 149.00 | 6.10 | 10.40 | 8.45 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.95 | 0.02 | -0.25 | 3/25/2024 | 5/1/2024 3:59:51 PM EST |
| 150.00 | 5.10 | 9.40 | 9.70 | 0.00 | 0.00% | 0 | 57 | 1.10 | 0.93 | 0.03 | -0.29 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 152.50 | 2.80 | 7.00 | 4.40 | -3.54 | -44.59% | 4 | 7 | 0.90 | 0.83 | 0.05 | -0.44 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 155.00 | 1.00 | 4.90 | 1.75 | -1.65 | -48.53% | 15 | 25 | 0.78 | 0.69 | 0.07 | -0.54 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 157.50 | 0.00 | 3.40 | 2.15 | -0.65 | -23.22% | 31 | 8 | 0.32 | 0.50 | 0.08 | -0.55 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 160.00 | 0.35 | 2.15 | 0.30 | -0.40 | -57.15% | 725 | 524 | 0.39 | 0.30 | 0.07 | -0.45 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 162.50 | 0.00 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 260 | 0.61 | 0.15 | 0.05 | -0.30 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 165.00 | 0.05 | 1.85 | 0.15 | -0.30 | -66.67% | 1 | 2,205 | 0.65 | 0.06 | 0.03 | -0.16 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 167.50 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.02 | 0.01 | -0.06 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 182.50 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 5/1/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 4.38 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 5/1/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | -0.08 | 4/1/2024 | 5/1/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 108.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 109.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 112.00 | 0.00 | 2.15 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 113.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 114.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 116.00 | 0.00 | 2.15 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 117.00 | 0.00 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 118.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 119.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | -0.09 | 3/22/2024 | 5/1/2024 3:59:51 PM EST |
| 121.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 122.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 126.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 127.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 128.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 129.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 131.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 132.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 133.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 134.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 17 | 2.19 | 0.00 | 0.00 | -0.10 | 4/19/2024 | 5/1/2024 3:59:51 PM EST |
| 136.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 137.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.11 | 3/21/2024 | 5/1/2024 3:59:51 PM EST |
| 138.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 139.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | -0.11 | 4/1/2024 | 5/1/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.11 | 4/4/2024 | 5/1/2024 3:59:51 PM EST |
| 141.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.11 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 142.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 143.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 144.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.01 | 0.00 | -0.13 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.15 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.01 | 0.00 | -0.15 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 146.00 | 0.00 | 2.20 | 1.08 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.01 | 0.01 | -0.16 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 147.00 | 0.00 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 5 | 1.35 | -0.02 | 0.01 | -0.18 | 4/17/2024 | 5/1/2024 3:59:51 PM EST |
| 148.00 | 0.00 | 2.20 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.03 | 0.01 | -0.21 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 149.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | -0.05 | 0.02 | -0.25 | 5/1/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.25 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.07 | 0.03 | -0.29 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 152.50 | 0.00 | 2.35 | 0.35 | +0.10 | +40.00% | 50 | 92 | 0.59 | -0.17 | 0.05 | -0.44 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 155.00 | 0.00 | 1.00 | 1.05 | +0.85 | +425.00% | 37 | 215 | 0.43 | -0.31 | 0.07 | -0.54 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 157.50 | 0.00 | 3.50 | 2.15 | +1.70 | +377.78% | 7 | 7 | 0.75 | -0.50 | 0.08 | -0.55 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 160.00 | 1.40 | 5.30 | 4.50 | +3.05 | +210.35% | 32 | 37 | 0.83 | -0.70 | 0.07 | -0.45 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 162.50 | 3.60 | 7.90 | 1.96 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.85 | 0.05 | -0.30 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 165.00 | 5.90 | 10.20 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.94 | 0.03 | -0.16 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 167.50 | 8.30 | 12.60 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.06 | 5/1/2024 3:59:51 PM EST | |||
| 170.00 | 10.50 | 15.50 | 18.93 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 4/17/2024 | 5/1/2024 3:59:51 PM EST |
| 172.50 | 13.00 | 18.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 175.00 | 15.50 | 20.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 177.50 | 18.00 | 23.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 180.00 | 20.50 | 25.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 182.50 | 23.00 | 28.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 185.00 | 25.50 | 30.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 190.00 | 30.50 | 35.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 195.00 | 35.50 | 40.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 200.00 | 40.50 | 45.50 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 205.00 | 45.50 | 50.40 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 210.00 | 50.50 | 55.50 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 215.00 | 55.50 | 60.40 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 220.00 | 60.50 | 65.40 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 225.00 | 65.50 | 70.40 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 230.00 | 70.50 | 75.40 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST |