Options Chain for MODERNA INC COM (MRNA) - $36.94 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 14.00 | 17.15 | 16.70 | 0.00 | 0.00% | 0 | 17 | 6.97 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 22.00 | 13.30 | 16.65 | 15.15 | 0.00 | 0.00% | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 14.10 | 16.10 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 23.00 | 13.85 | 14.05 | 14.50 | % | 1 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 23.50 | 13.35 | 13.65 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.00 | 11.30 | 14.55 | 18.60 | 0.00 | 0.00% | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 24.50 | 12.25 | 12.90 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 11.80 | 13.55 | 12.50 | -5.30 | -29.78% | 1 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 25.50 | 9.10 | 13.10 | 12.00 | -5.30 | -30.64% | 1 | 6 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 26.00 | 10.75 | 12.60 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 26.50 | 10.25 | 10.80 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 27.00 | 9.75 | 10.15 | 15.40 | 0.00 | 0.00% | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 9.25 | 9.65 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 28.00 | 6.25 | 9.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 28.50 | 7.70 | 9.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 29.00 | 7.75 | 9.65 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 29.50 | 7.25 | 7.70 | 11.45 | 0.00 | 0.00% | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 5.35 | 7.20 | 8.20 | 0.00 | 0.00% | 0 | 55 | 2.01 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 30.50 | 6.30 | 6.75 | 7.35 | 0.00 | 0.00% | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 31.00 | 5.75 | 6.15 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 31.50 | 4.15 | 6.90 | % | 0 | 0 | 4.46 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 32.00 | 2.54 | 6.00 | 10.95 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 2.97 | 4.70 | 4.75 | % | 2 | 0 | 3.09 | 0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 33.00 | 2.85 | 4.05 | 3.65 | -1.00 | -21.51% | 6 | 20 | 1.16 | 0.97 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.50 | 3.30 | 3.90 | 6.02 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.95 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 34.00 | 2.94 | 3.10 | 2.65 | -1.05 | -28.38% | 19 | 20 | 1.01 | 0.93 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 34.50 | 1.74 | 2.62 | 2.80 | -0.65 | -18.85% | 4 | 13 | 1.10 | 0.89 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 2.06 | 2.18 | 1.85 | -1.00 | -35.09% | 12 | 948 | 0.75 | 0.85 | 0.12 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.50 | 1.55 | 1.85 | 1.47 | -1.28 | -46.55% | 46 | 894 | 0.72 | 0.79 | 0.15 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 1.28 | 1.43 | 1.05 | -0.81 | -43.55% | 62 | 280 | 0.75 | 0.70 | 0.19 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.50 | 0.97 | 1.03 | 1.17 | -0.32 | -21.48% | 189 | 577 | 0.70 | 0.60 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 0.66 | 0.75 | 0.75 | -0.50 | -40.00% | 766 | 483 | 0.66 | 0.50 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.50 | 0.49 | 0.54 | 0.52 | -0.46 | -46.94% | 990 | 309 | 0.70 | 0.39 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 0.28 | 0.37 | 0.34 | -0.43 | -55.85% | 898 | 1,345 | 0.70 | 0.29 | 0.19 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.50 | 0.23 | 0.25 | 0.22 | -0.41 | -65.08% | 523 | 775 | 0.71 | 0.21 | 0.16 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 0.14 | 0.19 | 0.16 | -0.30 | -65.22% | 8,955 | 8,544 | 0.72 | 0.15 | 0.12 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.50 | 0.08 | 0.11 | 0.10 | -0.22 | -68.75% | 1,234 | 1,219 | 0.71 | 0.10 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 0.05 | 0.10 | 0.06 | -0.20 | -76.93% | 3,611 | 4,936 | 0.72 | 0.07 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.50 | 0.02 | 0.05 | 0.04 | -0.14 | -77.78% | 287 | 884 | 0.71 | 0.06 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 0.02 | 0.03 | 0.02 | -0.12 | -85.72% | 169 | 580 | 0.75 | 0.04 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.50 | 0.01 | 0.24 | 0.01 | -0.08 | -88.89% | 203 | 532 | 1.04 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | -0.03 | -50.00% | 257 | 1,748 | 0.87 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 0.01 | 0.11 | 0.01 | -0.06 | -85.72% | 8,307 | 8,883 | 1.18 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.00 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 34 | 799 | 0.98 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.50 | 0.00 | 0.07 | 0.02 | -0.02 | -50.00% | 7 | 1,184 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 60 | 389 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 0.00 | 0.15 | 0.02 | -0.02 | -50.00% | 4 | 60 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 58 | 1,982 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 127 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 752 | 1.60 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 0.00 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 240 | 3.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 28 | 890 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 88 | 3.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 48.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,652 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 929 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 845 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 262 | 3.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 5 | 1,221 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 505 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 466 | 2.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 431 | 3.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 568 | 2.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 1,071 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 212 | 4.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 0.00 | 0.08 | 0.08 | -0.07 | -46.67% | 1 | 442 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 267 | 4.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 271 | 4.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 483 | 3.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | +0.06 | +600.00% | 2 | 171 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 49 | 3.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 0.00 | 0.94 | 0.02 | 0.00 | 0.00% | 0 | 60 | 5.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 31 | 4.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 427 | 3.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 0.00 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 0.00 | 0.19 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 72.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 413 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 0.00 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 3 | 4.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 22.00 | 0.00 | 0.19 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 22.50 | 0.00 | 0.19 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.19 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 23.50 | 0.00 | 0.19 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 25 | 3.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 24.50 | 0.00 | 0.19 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.19 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 25.50 | 0.00 | 0.19 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 26.50 | 0.00 | 0.19 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 27.00 | 0.00 | 0.21 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 27.50 | 0.00 | 0.22 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 28.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 29.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 258 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 29.50 | 0.00 | 0.01 | 0.28 | -0.72 | -72.00% | 1 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 211 | 722 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.50 | 0.00 | 0.21 | 0.01 | -0.17 | -94.45% | 1 | 48 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 67 | 127 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 27 | 434 | 1.00 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 7 | 223 | 1.12 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 16 | 131 | 0.93 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.00 | 0.02 | 0.04 | 0.04 | -0.06 | -60.00% | 207 | 569 | 0.83 | -0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.50 | 0.03 | 0.06 | 0.06 | -0.07 | -53.85% | 17 | 124 | 0.80 | -0.05 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 34.00 | 0.05 | 0.08 | 0.07 | -0.08 | -53.34% | 351 | 481 | 0.76 | -0.07 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 34.50 | 0.08 | 0.10 | 0.08 | -0.13 | -61.91% | 81 | 334 | 0.71 | -0.11 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 0.13 | 0.16 | 0.16 | -0.15 | -48.39% | 2,004 | 2,807 | 0.70 | -0.15 | 0.12 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.50 | 0.21 | 0.24 | 0.24 | -0.21 | -46.67% | 88 | 707 | 0.68 | -0.21 | 0.15 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 0.33 | 0.45 | 0.35 | -0.20 | -36.37% | 1,004 | 1,134 | 0.66 | -0.30 | 0.19 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.50 | 0.50 | 0.55 | 0.54 | -0.23 | -29.87% | 574 | 727 | 0.66 | -0.40 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 0.66 | 0.79 | 0.78 | -0.17 | -17.90% | 5,514 | 5,306 | 0.66 | -0.50 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.50 | 1.01 | 1.09 | 1.07 | -0.11 | -9.33% | 295 | 563 | 0.69 | -0.61 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 1.34 | 1.42 | 1.35 | -0.11 | -7.54% | 207 | 954 | 0.65 | -0.71 | 0.19 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.50 | 1.70 | 1.82 | 1.92 | +0.14 | +7.87% | 127 | 2,464 | 0.63 | -0.79 | 0.16 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 2.00 | 2.24 | 2.35 | +0.04 | +1.74% | 22 | 770 | 0.50 | -0.85 | 0.12 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.50 | 2.55 | 2.83 | 2.98 | +0.44 | +17.33% | 13 | 300 | 0.97 | -0.90 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | +0.10 | +3.34% | 47 | 1,686 | 0.85 | -0.93 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.50 | 3.50 | 4.35 | 3.81 | +1.05 | +38.05% | 57 | 254 | 0.94 | -0.94 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 2.91 | 4.15 | 4.57 | +1.10 | +31.70% | 10 | 828 | 1.03 | -0.96 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.50 | 2.19 | 4.80 | 2.98 | 0.00 | 0.00% | 0 | 284 | 1.12 | -0.98 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 42.00 | 4.95 | 6.65 | 5.55 | +1.40 | +33.74% | 37 | 359 | 1.87 | -0.99 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 5.45 | 5.65 | 5.10 | 0.00 | 0.00% | 0 | 123 | 1.90 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 43.00 | 5.95 | 7.25 | 6.57 | +1.90 | +40.69% | 16 | 61 | 2.69 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 43.50 | 6.40 | 6.70 | 6.52 | +0.77 | +13.40% | 37 | 508 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.00 | 6.95 | 7.15 | 5.75 | -0.44 | -7.11% | 17 | 121 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.50 | 5.95 | 7.65 | 7.15 | 0.00 | 0.00% | 0 | 26 | 1.73 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 7.95 | 8.15 | 7.60 | +0.98 | +14.81% | 3 | 796 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 45.50 | 8.40 | 8.85 | 8.73 | +1.21 | +16.09% | 33 | 55 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 7.40 | 10.60 | 7.02 | 0.00 | 0.00% | 0 | 96 | 1.95 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 46.50 | 9.45 | 9.70 | 3.57 | 0.00 | 0.00% | 0 | 14 | 2.79 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 9.95 | 10.70 | 10.38 | +0.28 | +2.78% | 2 | 364 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 8.90 | 10.70 | 9.18 | 0.00 | 0.00% | 0 | 29 | 2.30 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 48.00 | 10.10 | 11.15 | 11.41 | +1.71 | +17.63% | 4 | 397 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 11.40 | 11.75 | 6.10 | 0.00 | 0.00% | 0 | 15 | 2.30 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 11.70 | 12.20 | 12.52 | +1.82 | +17.01% | 4 | 49 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 12.45 | 12.70 | 12.86 | +2.66 | +26.08% | 2 | 446 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 11.50 | 13.20 | 12.92 | +1.32 | +11.38% | 6 | 55 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 13.95 | 14.15 | 14.47 | +0.82 | +6.01% | 4 | 297 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 14.95 | 15.15 | 15.03 | +0.38 | +2.60% | 2 | 15 | 4.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 15.85 | 16.15 | 15.55 | 0.00 | 0.00% | 0 | 183 | 2.44 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 16.95 | 17.15 | 17.49 | +1.04 | +6.33% | 3 | 74 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 16.45 | 18.20 | 17.55 | 0.00 | 0.00% | 0 | 58 | 2.90 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 17.40 | 20.05 | 16.49 | 0.00 | 0.00% | 0 | 7 | 3.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 19.85 | 20.25 | 19.93 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 20.85 | 21.15 | 19.17 | 0.00 | 0.00% | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 20.35 | 22.25 | 16.65 | 0.00 | 0.00% | 0 | 2 | 4.43 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 22.75 | 24.70 | 17.50 | 0.00 | 0.00% | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 23.90 | 25.70 | 18.38 | 0.00 | 0.00% | 0 | 8 | 5.83 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 23.40 | 26.55 | 13.00 | 0.00 | 0.00% | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 24.10 | 28.70 | 25.38 | +9.18 | +56.67% | 1 | 2 | 8.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 25.20 | 29.20 | 20.70 | 0.00 | 0.00% | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 25.00 | 29.40 | 14.67 | 0.00 | 0.00% | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 66.00 | 27.40 | 31.55 | 15.05 | 0.00 | 0.00% | 0 | 4 | 8.40 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 67.00 | 26.50 | 31.35 | 13.40 | 0.00 | 0.00% | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 68.00 | 27.15 | 32.00 | 15.73 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 28.05 | 36.20 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 30.05 | 34.80 | 28.50 | 0.00 | 0.00% | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 71.00 | 32.50 | 36.10 | 14.78 | 0.00 | 0.00% | 0 | 4 | 8.57 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:41 PM EST |
| 72.00 | 33.20 | 37.75 | 17.65 | 0.00 | 0.00% | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:41 PM EST |
| 73.00 | 32.05 | 36.55 | 22.71 | 0.00 | 0.00% | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 74.00 | 34.15 | 38.80 | 30.34 | 0.00 | 0.00% | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 34.10 | 39.00 | 21.48 | 0.00 | 0.00% | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 39.20 | 44.20 | 33.01 | 0.00 | 0.00% | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 44.40 | 48.95 | 26.44 | 0.00 | 0.00% | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 49.05 | 57.25 | 31.89 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:41 PM EST |