Options Chain for 3M CO COM (MMM) - $91.33 as of 4/17/2024 7:22:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 59.60 | 62.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:28 PM EST | |||
45.00 | 60.00 | 63.50 | % | 0 | 0 | EST | |||||||
50.00 | 40.00 | 42.80 | 42.50 | 0.00 | 0.00% | 0 | 0 | 6.77 | 1.00 | 0.00 | -0.02 | 2/14/2024 | 4/17/2024 4:00:01 PM EST |
50.00 | 54.80 | 58.50 | % | 0 | 0 | EST | |||||||
55.00 | 34.95 | 37.80 | 37.70 | 0.00 | 0.00% | 0 | 0 | 5.88 | 1.00 | 0.00 | -0.02 | 2/14/2024 | 4/17/2024 4:00:01 PM EST |
55.00 | 49.80 | 53.50 | % | 0 | 0 | EST | |||||||
60.00 | 29.80 | 32.85 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | -0.02 | 4/17/2024 4:00:01 PM EST | |||
60.00 | 45.00 | 48.50 | % | 0 | 0 | EST | |||||||
65.00 | 24.95 | 27.85 | 27.70 | 0.00 | 0.00% | 0 | 0 | 4.37 | 1.00 | 0.00 | -0.02 | 2/14/2024 | 4/17/2024 4:00:01 PM EST |
65.00 | 39.85 | 43.50 | % | 0 | 0 | EST | |||||||
70.00 | 19.70 | 21.15 | 33.15 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/17/2024 4:00:01 PM EST |
70.00 | 34.80 | 38.50 | % | 0 | 14 | EST | |||||||
75.00 | 14.95 | 17.85 | 17.65 | 0.00 | 0.00% | 0 | 5 | 2.98 | 1.00 | 0.00 | -0.03 | 4/4/2024 | 4/17/2024 4:00:01 PM EST |
75.00 | 29.80 | 33.50 | % | 0 | 0 | EST | |||||||
79.00 | 11.60 | 13.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:01 PM EST | |||
80.00 | 10.65 | 11.30 | 12.20 | 0.00 | 0.00% | 0 | 58 | 1.39 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/17/2024 4:00:01 PM EST |
80.00 | 25.00 | 27.70 | 26.10 | -0.35 | -1.33% | 2 | 31 | 4/17/2024 | EST | ||||
81.00 | 8.90 | 11.45 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:01 PM EST | |||
82.00 | 8.45 | 10.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:01 PM EST | |||
83.00 | 7.75 | 9.25 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:01 PM EST | |||
84.00 | 5.90 | 8.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:01 PM EST | |||
85.00 | 4.75 | 6.35 | 7.59 | 0.00 | 0.00% | 0 | 56 | 0.95 | 0.99 | 0.01 | -0.04 | 4/8/2024 | 4/17/2024 4:00:01 PM EST |
85.00 | 19.85 | 23.50 | 20.95 | 0.00 | 0.00% | 0 | 261 | 4/16/2024 | EST | ||||
86.00 | 4.20 | 5.85 | % | 0 | 0 | 1.15 | 0.98 | 0.02 | -0.06 | 4/17/2024 4:00:01 PM EST | |||
87.00 | 3.70 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.95 | 0.04 | -0.09 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
87.50 | 2.98 | 3.80 | % | 0 | 0 | 0.56 | 0.93 | 0.06 | -0.11 | 4/17/2024 4:00:01 PM EST | |||
88.00 | 2.77 | 3.25 | 2.89 | -0.19 | -6.17% | 10 | 80 | 0.48 | 0.90 | 0.07 | -0.13 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
88.50 | 2.29 | 2.77 | 3.45 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.87 | 0.10 | -0.16 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
89.00 | 1.97 | 2.29 | 2.99 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.82 | 0.12 | -0.18 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
89.50 | 1.70 | 1.86 | 1.56 | -0.11 | -6.59% | 50 | 84 | 0.30 | 0.76 | 0.15 | -0.19 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
90.00 | 1.38 | 1.49 | 1.28 | -0.32 | -20.00% | 21 | 90 | 0.32 | 0.69 | 0.17 | -0.21 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
90.00 | 15.15 | 18.50 | 16.50 | -1.78 | -9.74% | 3 | 461 | 4/17/2024 | EST | ||||
90.50 | 1.03 | 1.11 | 1.00 | -0.30 | -23.08% | 15 | 54 | 0.29 | 0.61 | 0.20 | -0.21 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
91.00 | 14.15 | 17.50 | % | 0 | 0 | EST | |||||||
91.00 | 0.71 | 0.80 | 0.74 | -0.26 | -26.00% | 31 | 215 | 0.28 | 0.51 | 0.21 | -0.21 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
91.50 | 0.49 | 0.53 | 0.66 | -0.10 | -13.16% | 36 | 104 | 0.27 | 0.40 | 0.21 | -0.19 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
92.00 | 13.15 | 16.50 | % | 0 | 0 | EST | |||||||
92.00 | 0.31 | 0.35 | 0.32 | -0.23 | -41.82% | 2,070 | 1,375 | 0.27 | 0.30 | 0.19 | -0.17 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
92.50 | 0.19 | 0.23 | 0.21 | -0.17 | -44.74% | 22 | 719 | 0.27 | 0.21 | 0.16 | -0.14 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
93.00 | 0.10 | 0.15 | 0.12 | -0.15 | -55.56% | 173 | 244 | 0.27 | 0.15 | 0.12 | -0.11 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
93.00 | 12.15 | 15.50 | 17.25 | 0.00 | 0.00% | 0 | 22 | 4/4/2024 | EST | ||||
93.50 | 0.06 | 0.10 | 0.08 | -0.08 | -50.00% | 21 | 356 | 0.27 | 0.10 | 0.09 | -0.08 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
94.00 | 11.50 | 14.50 | 13.00 | % | 1 | 2 | 4/17/2024 | EST | |||||
94.00 | 0.04 | 0.06 | 0.05 | -0.07 | -58.34% | 32 | 490 | 0.28 | 0.06 | 0.06 | -0.06 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
94.50 | 0.01 | 0.10 | 0.05 | -0.03 | -37.50% | 3 | 275 | 0.31 | 0.04 | 0.04 | -0.04 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
95.00 | 10.70 | 12.40 | 11.50 | 0.00 | 0.00% | 27 | 1,644 | 4/17/2024 | EST | ||||
95.00 | 0.02 | 0.07 | 0.03 | -0.01 | -25.00% | 18 | 5,099 | 0.34 | 0.02 | 0.03 | -0.03 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
95.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 65 | 184 | 0.35 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
96.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 135 | 0.39 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
96.00 | 9.50 | 12.50 | % | 0 | 0 | EST | |||||||
96.50 | 0.00 | 0.11 | 0.11 | -0.02 | -15.39% | 2 | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
97.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 30 | 24 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
97.00 | 8.50 | 11.00 | 10.00 | +0.53 | +5.60% | 1 | 9 | 4/17/2024 | EST | ||||
97.50 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
98.00 | 7.00 | 10.10 | 9.90 | 0.00 | 0.00% | 0 | 4 | 4/15/2024 | EST | ||||
98.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
98.50 | 0.00 | 1.14 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
99.00 | 6.60 | 9.10 | 10.50 | 0.00 | 0.00% | 0 | 5 | 4/3/2024 | EST | ||||
99.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 332 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
100.00 | 6.00 | 7.45 | 6.40 | -0.49 | -7.12% | 535 | 3,103 | 4/17/2024 | EST | ||||
101.00 | 0.00 | 0.75 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
101.00 | 4.50 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 32 | 4/12/2024 | EST | ||||
102.00 | 0.00 | 0.75 | 4.65 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
102.00 | 3.50 | 6.50 | 4.25 | -0.75 | -15.00% | 1 | 618 | 4/17/2024 | EST | ||||
103.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.83 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:01 PM EST |
103.00 | 2.86 | 5.50 | 3.94 | -0.86 | -17.92% | 7 | 211 | 4/17/2024 | EST | ||||
104.00 | 0.00 | 1.27 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
104.00 | 2.39 | 2.86 | 3.56 | 0.00 | 0.00% | 0 | 1,072 | 4/15/2024 | EST | ||||
105.00 | 1.61 | 2.00 | 1.68 | -0.42 | -20.00% | 96 | 4,862 | 4/17/2024 | EST | ||||
105.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 128 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
106.00 | 0.00 | 1.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
106.00 | 0.96 | 1.23 | 1.18 | 0.00 | 0.00% | 0 | 685 | 4/16/2024 | EST | ||||
107.00 | 1.82 | 2.08 | 1.95 | 0.00 | 0.00% | 0 | 493 | 0.22 | 0.48 | 0.07 | -0.06 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
107.00 | 0.50 | 0.68 | 1.33 | -0.90 | -40.36% | 20 | 441 | 4/17/2024 | EST | ||||
108.00 | 1.40 | 1.63 | 1.47 | 0.00 | 0.00% | 0 | 356 | 0.21 | 0.40 | 0.07 | -0.05 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
108.00 | 0.20 | 0.35 | 0.48 | +0.08 | +20.00% | 3 | 304 | 4/17/2024 | EST | ||||
109.00 | 0.03 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 1,006 | 4/16/2024 | EST | ||||
109.00 | 0.97 | 1.44 | 1.15 | 0.00 | 0.00% | 0 | 1,215 | 0.21 | 0.34 | 0.07 | -0.05 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
110.00 | 0.10 | 0.25 | 0.18 | +0.01 | +5.89% | 7 | 12,414 | 4/17/2024 | EST | ||||
110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 4:00:01 PM EST |
111.00 | 0.65 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 136 | 0.21 | 0.22 | 0.05 | -0.04 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
111.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 608 | 4/16/2024 | EST | ||||
112.00 | 0.05 | 0.25 | 0.11 | -0.04 | -26.67% | 11 | 472 | 4/17/2024 | EST | ||||
112.00 | 0.30 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 478 | 0.21 | 0.17 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
113.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 242 | 4/12/2024 | EST | ||||
113.00 | 0.35 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 208 | 0.21 | 0.14 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
114.00 | 0.25 | 0.38 | 0.23 | 0.00 | 0.00% | 0 | 449 | 0.21 | 0.10 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
114.00 | 0.01 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 304 | 4/15/2024 | EST | ||||
115.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
115.00 | 0.00 | 0.30 | 0.05 | -0.04 | -44.45% | 4 | 850 | 4/17/2024 | EST | ||||
116.00 | 0.13 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 35 | 0.22 | 0.06 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
116.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 35 | 4/5/2024 | EST | ||||
117.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 44 | 4/8/2024 | EST | ||||
117.00 | 0.08 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 45 | 0.23 | 0.04 | 0.02 | -0.01 | 3/26/2024 | 3/28/2024 3:59:28 PM EST |
118.00 | 0.04 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 41 | 0.27 | 0.03 | 0.01 | -0.01 | 3/25/2024 | 3/28/2024 3:59:28 PM EST |
118.00 | 0.00 | 0.25 | % | 0 | 41 | EST | |||||||
119.00 | 0.03 | 0.49 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.02 | 0.01 | -0.01 | 3/22/2024 | 3/28/2024 3:59:28 PM EST |
119.00 | 0.00 | 0.25 | % | 0 | 7 | EST | |||||||
120.00 | 0.00 | 0.71 | 0.02 | 0.00 | 0.00% | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
120.00 | 0.00 | 0.02 | 0.05 | -0.05 | -50.00% | 4 | 1,116 | 4/17/2024 | EST | ||||
121.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 4/1/2024 | EST | ||||
121.00 | 0.01 | 0.49 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 3/28/2024 3:59:28 PM EST | |||
125.00 | 0.00 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
125.00 | 0.00 | 2.52 | 0.04 | -0.12 | -75.00% | 16 | 896 | 4/17/2024 | EST | ||||
130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 321 | 4/9/2024 | EST | ||||
130.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 4:00:01 PM EST |
135.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
135.00 | 0.00 | 0.25 | % | 0 | 90 | EST | |||||||
140.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 19 | 4/5/2024 | EST | ||||
140.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/17/2024 4:00:01 PM EST |
145.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 93 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:28 PM EST |
145.00 | 0.00 | 0.25 | % | 0 | 93 | EST | |||||||
150.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:28 PM EST |
150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 4/8/2024 | EST | ||||
155.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 3:59:28 PM EST |
155.00 | 0.00 | 0.25 | % | 0 | 7 | EST | |||||||
160.00 | 0.00 | 0.10 | % | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:28 PM EST | |||
160.00 | 0.00 | 0.25 | % | 0 | 2 | EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | -0.01 | 1/30/2024 | 3/28/2024 3:59:28 PM EST |
45.00 | 0.00 | 0.25 | % | 0 | 3 | EST | |||||||
50.00 | 0.00 | 0.25 | % | 0 | 100 | EST | |||||||
50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 1/22/2024 | 4/17/2024 4:00:01 PM EST |
55.00 | 0.00 | 0.88 | 0.01 | 0.00 | 0.00% | 0 | 0 | 4.80 | 0.00 | 0.00 | -0.02 | 1/25/2024 | 4/17/2024 4:00:01 PM EST |
55.00 | 0.00 | 0.25 | % | 0 | 319 | EST | |||||||
60.00 | 0.00 | 0.25 | % | 0 | 126 | EST | |||||||
60.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 0 | 4.51 | 0.00 | 0.00 | -0.02 | 1/25/2024 | 4/17/2024 4:00:01 PM EST |
65.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 0 | 3.78 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/17/2024 4:00:01 PM EST |
65.00 | 0.00 | 0.25 | % | 0 | 49 | EST | |||||||
70.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 4/17/2024 4:00:01 PM EST |
70.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 457 | 4/11/2024 | EST | ||||
75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,343 | 4/16/2024 | EST | ||||
75.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/17/2024 4:00:01 PM EST |
79.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 81 | 1.07 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/17/2024 4:00:01 PM EST |
80.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 20 | 29 | 0.88 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
80.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 4 | 562 | 4/17/2024 | EST | ||||
81.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 348 | 1.64 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/17/2024 4:00:01 PM EST |
82.00 | 0.00 | 0.91 | 0.01 | 0.00 | 0.00% | 0 | 358 | 1.50 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
83.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/17/2024 4:00:01 PM EST |
84.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/17/2024 4:00:01 PM EST |
85.00 | 0.01 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 154 | 0.62 | -0.01 | 0.01 | -0.04 | 4/16/2024 | 4/17/2024 4:00:01 PM EST |
85.00 | 0.01 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3,366 | 4/15/2024 | EST | ||||
86.00 | 0.02 | 0.26 | 0.01 | -0.05 | -83.34% | 6 | 92 | 0.52 | -0.02 | 0.02 | -0.06 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
87.00 | 0.04 | 0.08 | 0.07 | -0.01 | -12.50% | 7 | 74 | 0.38 | -0.05 | 0.04 | -0.09 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
87.50 | 0.06 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 68 | 0.37 | -0.07 | 0.06 | -0.11 | 4/16/2024 | 4/17/2024 4:00:01 PM EST |
88.00 | 0.08 | 0.13 | 0.07 | -0.08 | -53.34% | 1 | 66 | 0.35 | -0.10 | 0.07 | -0.13 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
88.50 | 0.13 | 0.18 | 0.26 | +0.05 | +23.81% | 2 | 68 | 0.34 | -0.13 | 0.10 | -0.16 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
89.00 | 0.18 | 0.24 | 0.22 | -0.28 | -56.00% | 46 | 300 | 0.33 | -0.18 | 0.12 | -0.18 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
89.50 | 0.29 | 0.33 | 0.34 | -0.06 | -15.00% | 76 | 297 | 0.32 | -0.24 | 0.15 | -0.19 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
90.00 | 0.03 | 0.10 | 0.07 | +0.01 | +16.67% | 11 | 2,144 | 4/17/2024 | EST | ||||
90.00 | 0.40 | 0.47 | 0.44 | -0.14 | -24.14% | 93 | 1,682 | 0.31 | -0.31 | 0.17 | -0.21 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
90.50 | 0.56 | 0.60 | 0.66 | -0.16 | -19.52% | 34 | 386 | 0.30 | -0.39 | 0.20 | -0.21 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
91.00 | 0.76 | 0.81 | 0.73 | -0.16 | -17.98% | 75 | 324 | 0.29 | -0.49 | 0.21 | -0.21 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
91.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 19 | 4/4/2024 | EST | ||||
91.50 | 1.01 | 1.08 | 1.03 | -0.06 | -5.51% | 40 | 290 | 0.28 | -0.60 | 0.21 | -0.19 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
92.00 | 1.25 | 1.43 | 1.36 | -0.04 | -2.86% | 47 | 247 | 0.26 | -0.70 | 0.19 | -0.17 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
92.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 20 | 4/12/2024 | EST | ||||
92.50 | 1.58 | 2.37 | 1.52 | -0.77 | -33.63% | 2 | 147 | 0.54 | -0.79 | 0.16 | -0.14 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
93.00 | 1.93 | 2.50 | 1.92 | -0.56 | -22.59% | 118 | 272 | 0.34 | -0.85 | 0.12 | -0.11 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
93.00 | 0.02 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 23 | 4/12/2024 | EST | ||||
93.50 | 2.29 | 2.99 | 2.34 | -0.26 | -10.00% | 1 | 133 | 0.49 | -0.90 | 0.09 | -0.08 | 4/17/2024 | 4/17/2024 4:00:01 PM EST |
94.00 | 2.71 | 3.40 | 3.13 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.94 | 0.06 | -0.06 | 4/12/2024 | 4/17/2024 4:00:01 PM EST |
94.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
94.50 | 2.53 | 4.45 | 2.42 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.96 | 0.04 | -0.04 | 4/4/2024 | 4/17/2024 4:00:01 PM EST |
95.00 | 3.70 | 4.85 | 4.53 | 0.00 | 0.00% | 0 | 220 | 0.80 | -0.98 | 0.03 | -0.03 | 4/16/2024 | 4/17/2024 4:00:01 PM EST |
95.00 | 0.01 | 0.25 | 0.15 | +0.12 | +400.00% | 1 | 2,442 | 4/17/2024 | EST | ||||
95.50 | 3.60 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.99 | 0.01 | -0.01 | 4/12/2024 | 4/17/2024 4:00:01 PM EST |
96.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 58 | 4/9/2024 | EST | ||||
96.00 | 4.05 | 5.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
96.50 | 4.65 | 6.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
97.00 | 5.60 | 7.40 | 0.23 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
97.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 48 | 4/12/2024 | EST | ||||
97.50 | 5.60 | 7.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
98.00 | 6.30 | 8.15 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
98.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 117 | 4/12/2024 | EST | ||||
98.50 | 6.50 | 8.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
99.00 | 7.35 | 9.00 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 4:00:01 PM EST |
99.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 78 | 4/15/2024 | EST | ||||
100.00 | 8.45 | 9.70 | 7.19 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/17/2024 4:00:01 PM EST |
100.00 | 0.06 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 2,010 | 4/17/2024 | EST | ||||
101.00 | 8.15 | 11.10 | 0.57 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
101.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 82 | 4/16/2024 | EST | ||||
102.00 | 0.01 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 176 | 4/16/2024 | EST | ||||
102.00 | 10.05 | 11.25 | 0.77 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
103.00 | 11.05 | 13.90 | 1.01 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
103.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 251 | 4/15/2024 | EST | ||||
104.00 | 0.11 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 122 | 4/12/2024 | EST | ||||
104.00 | 12.45 | 14.75 | 1.27 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
105.00 | 13.45 | 14.85 | 1.60 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
105.00 | 0.29 | 0.41 | 0.30 | -0.23 | -43.40% | 59 | 1,837 | 4/17/2024 | EST | ||||
106.00 | 0.54 | 0.74 | 0.56 | -0.34 | -37.78% | 3 | 347 | 4/17/2024 | EST | ||||
106.00 | 13.65 | 15.50 | 2.10 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
107.00 | 2.46 | 2.81 | 2.60 | 0.00 | 0.00% | 0 | 386 | 0.21 | -0.52 | 0.07 | -0.06 | 3/28/2024 | 3/28/2024 3:59:28 PM EST |
107.00 | 1.07 | 1.27 | 1.22 | -0.26 | -17.57% | 10 | 328 | 4/17/2024 | EST | ||||
108.00 | 3.00 | 3.20 | 5.25 | 0.00 | 0.00% | 0 | 297 | 0.21 | -0.60 | 0.07 | -0.05 | 3/26/2024 | 3/28/2024 3:59:28 PM EST |
108.00 | 1.70 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 298 | 4/15/2024 | EST | ||||
109.00 | 3.65 | 3.85 | 5.42 | 0.00 | 0.00% | 0 | 216 | 0.22 | -0.66 | 0.07 | -0.05 | 3/27/2024 | 3/28/2024 3:59:28 PM EST |
109.00 | 2.53 | 2.92 | 1.79 | 0.00 | 0.00% | 0 | 75 | 4/4/2024 | EST | ||||
110.00 | 2.50 | 5.15 | 3.50 | 0.00 | 0.00% | 0 | 63 | 4/16/2024 | EST | ||||
110.00 | 18.35 | 20.00 | 5.07 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:01 PM EST |
111.00 | 4.80 | 5.45 | 6.15 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.78 | 0.05 | -0.04 | 3/18/2024 | 3/28/2024 3:59:28 PM EST |
111.00 | 2.83 | 6.20 | 3.28 | 0.00 | 0.00% | 0 | 7 | 4/3/2024 | EST | ||||
112.00 | 5.65 | 6.35 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.83 | 0.05 | -0.03 | 3/21/2024 | 3/28/2024 3:59:28 PM EST |
112.00 | 3.50 | 6.90 | % | 0 | 0 | EST | |||||||
113.00 | 6.60 | 7.60 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.86 | 0.04 | -0.03 | 3/20/2024 | 3/28/2024 3:59:28 PM EST |
113.00 | 4.50 | 7.50 | % | 0 | 0 | EST | |||||||
114.00 | 7.65 | 8.45 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.90 | 0.03 | -0.02 | 3/20/2024 | 3/28/2024 3:59:28 PM EST |
114.00 | 5.50 | 9.00 | % | 0 | 0 | EST | |||||||
115.00 | 23.60 | 24.35 | 23.45 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/17/2024 4:00:01 PM EST |
115.00 | 6.50 | 9.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 4/4/2024 | EST | ||||
116.00 | 8.75 | 11.05 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.02 | 3/28/2024 3:59:28 PM EST | |||
116.00 | 7.50 | 11.00 | % | 0 | 0 | EST | |||||||
117.00 | 10.65 | 11.95 | % | 0 | 0 | 0.44 | -0.96 | 0.02 | -0.01 | 3/28/2024 3:59:28 PM EST | |||
117.00 | 8.50 | 11.50 | % | 0 | 0 | EST | |||||||
118.00 | 11.60 | 13.10 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 3/28/2024 3:59:28 PM EST | |||
118.00 | 9.50 | 12.40 | % | 0 | 0 | EST | |||||||
119.00 | 12.00 | 14.75 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 3/28/2024 3:59:28 PM EST | |||
119.00 | 10.55 | 13.95 | % | 0 | 0 | EST | |||||||
120.00 | 27.90 | 30.15 | 27.60 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/17/2024 4:00:01 PM EST |
120.00 | 11.50 | 15.00 | % | 0 | 0 | EST | |||||||
121.00 | 14.25 | 16.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/28/2024 3:59:28 PM EST | |||
121.00 | 12.55 | 15.95 | % | 0 | 0 | EST | |||||||
125.00 | 33.00 | 35.00 | 32.85 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 4/17/2024 4:00:01 PM EST |
125.00 | 16.55 | 19.95 | % | 0 | 0 | EST | |||||||
130.00 | 38.05 | 40.25 | 37.50 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/17/2024 4:00:01 PM EST |
130.00 | 21.50 | 25.25 | % | 0 | 0 | EST | |||||||
135.00 | 43.00 | 45.40 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
135.00 | 26.50 | 30.25 | % | 0 | 0 | EST | |||||||
140.00 | 48.05 | 50.65 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:01 PM EST | |||
140.00 | 31.50 | 35.25 | % | 0 | 0 | EST | |||||||
145.00 | 37.15 | 40.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:28 PM EST | |||
145.00 | 36.50 | 40.50 | % | 0 | 0 | EST | |||||||
150.00 | 42.35 | 45.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:28 PM EST | |||
150.00 | 41.50 | 45.50 | % | 0 | 0 | EST | |||||||
155.00 | 47.00 | 50.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:28 PM EST | |||
155.00 | 46.50 | 50.50 | % | 0 | 0 | EST | |||||||
160.00 | 53.25 | 54.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:28 PM EST | |||
160.00 | 51.50 | 55.50 | % | 0 | 0 | EST |