Options Chain for MODERNA INC COM (MRNA) - $124.30 as of 5/3/2024 4:12:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.10 | 71.20 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 64.25 | 66.20 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 65.00 | 59.05 | 61.15 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 70.00 | 54.05 | 56.20 | 53.77 | % | 2 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST | |
| 75.00 | 49.05 | 51.20 | 48.61 | % | 1 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST | |
| 76.00 | 48.05 | 50.20 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 77.00 | 47.05 | 49.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 78.00 | 46.10 | 48.15 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 79.00 | 45.05 | 47.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 80.00 | 44.10 | 46.15 | 31.90 | 0.00 | 0.00% | 0 | 5 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 81.00 | 43.05 | 45.15 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 82.00 | 42.05 | 44.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 83.00 | 41.05 | 43.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 84.00 | 40.05 | 42.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 85.00 | 39.05 | 41.20 | 19.40 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 5/3/2024 4:00:05 PM EST |
| 86.00 | 38.05 | 40.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 87.00 | 37.05 | 39.05 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 88.00 | 36.05 | 38.25 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 89.00 | 35.05 | 37.20 | 18.80 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 5/3/2024 4:00:05 PM EST |
| 90.00 | 34.10 | 36.25 | 35.00 | 0.00 | 0.00% | 0 | 7 | 1.81 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 91.00 | 33.05 | 35.20 | 33.73 | % | 1 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST | |
| 92.00 | 32.10 | 34.20 | 19.25 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 93.00 | 31.15 | 33.15 | 14.40 | 0.00 | 0.00% | 0 | 7 | 1.62 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 94.00 | 30.10 | 32.20 | 16.10 | 0.00 | 0.00% | 0 | 10 | 1.60 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 95.00 | 29.10 | 31.25 | 31.40 | 0.00 | 0.00% | 0 | 24 | 1.57 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 96.00 | 28.10 | 30.25 | 14.55 | 0.00 | 0.00% | 0 | 47 | 1.52 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 97.00 | 27.10 | 29.25 | 27.46 | +14.21 | +107.25% | 24 | 21 | 1.48 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 98.00 | 26.10 | 28.25 | 12.55 | 0.00 | 0.00% | 0 | 33 | 1.43 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 99.00 | 25.10 | 27.30 | 12.10 | 0.00 | 0.00% | 0 | 12 | 1.40 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 100.00 | 24.10 | 25.95 | 24.75 | +5.30 | +27.25% | 13 | 17 | 1.23 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 101.00 | 23.10 | 25.05 | 10.35 | 0.00 | 0.00% | 0 | 30 | 1.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 102.00 | 22.15 | 23.95 | 17.15 | 0.00 | 0.00% | 0 | 63 | 1.15 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 103.00 | 21.15 | 23.10 | 20.99 | 0.00 | 0.00% | 0 | 16 | 1.16 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 104.00 | 20.15 | 22.25 | 18.66 | -4.71 | -20.16% | 1 | 29 | 1.16 | 0.99 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 105.00 | 19.20 | 21.10 | 18.20 | -5.08 | -21.83% | 11 | 56 | 1.07 | 0.99 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 106.00 | 18.50 | 19.65 | 19.00 | -3.49 | -15.52% | 24 | 56 | 0.87 | 0.99 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 107.00 | 17.20 | 19.35 | 15.84 | -3.01 | -15.97% | 2 | 53 | 1.06 | 0.98 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 108.00 | 16.35 | 18.35 | 16.87 | -0.13 | -0.77% | 3 | 29 | 1.01 | 0.98 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 109.00 | 15.30 | 16.85 | 15.10 | -2.75 | -15.41% | 2 | 118 | 0.82 | 0.97 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 110.00 | 14.15 | 15.65 | 15.25 | -1.65 | -9.77% | 128 | 288 | 0.72 | 0.96 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 111.00 | 13.30 | 14.80 | 13.89 | -0.04 | -0.29% | 61 | 49 | 0.73 | 0.95 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 112.00 | 13.00 | 13.80 | 13.37 | -2.33 | -14.85% | 12 | 35 | 0.69 | 0.94 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 113.00 | 11.55 | 13.15 | 11.80 | -1.40 | -10.61% | 1 | 105 | 0.43 | 0.92 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 114.00 | 11.40 | 11.80 | 10.41 | -2.14 | -17.06% | 32 | 144 | 0.65 | 0.90 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 115.00 | 9.85 | 11.00 | 10.20 | -1.53 | -13.05% | 58 | 266 | 0.45 | 0.88 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 116.00 | 9.00 | 10.00 | 8.25 | -1.66 | -16.76% | 25 | 72 | 0.44 | 0.86 | 0.02 | -0.17 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 117.00 | 8.05 | 9.20 | 8.08 | -0.47 | -5.50% | 99 | 258 | 0.40 | 0.83 | 0.03 | -0.18 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 118.00 | 7.25 | 8.70 | 7.30 | -1.25 | -14.62% | 25 | 279 | 0.48 | 0.80 | 0.03 | -0.20 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 119.00 | 6.55 | 8.15 | 7.07 | -1.25 | -15.03% | 61 | 211 | 0.51 | 0.77 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 120.00 | 5.95 | 6.75 | 6.60 | -0.64 | -8.84% | 156 | 1,108 | 0.46 | 0.73 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 121.00 | 5.25 | 6.05 | 5.81 | -2.39 | -29.15% | 74 | 307 | 0.46 | 0.70 | 0.04 | -0.24 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 122.00 | 4.80 | 5.35 | 5.04 | -1.96 | -28.00% | 199 | 138 | 0.48 | 0.65 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 123.00 | 4.00 | 4.70 | 4.60 | -0.70 | -13.21% | 219 | 102 | 0.46 | 0.61 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 124.00 | 3.90 | 4.10 | 4.00 | -0.60 | -13.05% | 271 | 586 | 0.49 | 0.57 | 0.05 | -0.26 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 125.00 | 3.40 | 3.65 | 3.49 | -0.71 | -16.91% | 924 | 1,085 | 0.50 | 0.52 | 0.05 | -0.26 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 126.00 | 2.95 | 3.10 | 3.05 | -0.48 | -13.60% | 312 | 160 | 0.49 | 0.47 | 0.05 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 127.00 | 2.23 | 2.67 | 2.69 | -0.36 | -11.81% | 127 | 94 | 0.47 | 0.43 | 0.05 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 128.00 | 1.74 | 2.25 | 2.25 | -0.55 | -19.65% | 283 | 250 | 0.46 | 0.38 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 129.00 | 1.52 | 2.06 | 2.11 | -0.44 | -17.26% | 207 | 120 | 0.48 | 0.34 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 130.00 | 1.39 | 1.68 | 1.69 | -0.46 | -21.40% | 493 | 989 | 0.49 | 0.30 | 0.04 | -0.21 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 131.00 | 1.26 | 1.36 | 1.32 | -0.33 | -20.00% | 165 | 2,398 | 0.49 | 0.26 | 0.04 | -0.20 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 132.00 | 1.02 | 1.22 | 1.02 | -1.19 | -53.85% | 115 | 82 | 0.50 | 0.22 | 0.04 | -0.18 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 133.00 | 0.53 | 0.94 | 0.92 | -0.45 | -32.85% | 40 | 140 | 0.46 | 0.19 | 0.03 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 134.00 | 0.59 | 0.79 | 0.75 | -0.31 | -29.25% | 28 | 27 | 0.48 | 0.16 | 0.03 | -0.15 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 135.00 | 0.57 | 0.80 | 0.64 | -0.35 | -35.36% | 270 | 325 | 0.52 | 0.13 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 136.00 | 0.48 | 0.68 | 0.52 | -0.49 | -48.52% | 18 | 53 | 0.52 | 0.11 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 137.00 | 0.38 | 0.45 | 0.25 | -0.36 | -59.02% | 23 | 26 | 0.50 | 0.09 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 138.00 | 0.32 | 0.37 | 0.32 | -0.34 | -51.52% | 42 | 44 | 0.51 | 0.07 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 139.00 | 0.24 | 0.31 | 0.21 | -0.59 | -73.75% | 71 | 3 | 0.51 | 0.06 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 140.00 | 0.19 | 0.25 | 0.19 | -0.26 | -57.78% | 74 | 295 | 0.51 | 0.05 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 141.00 | 0.13 | 0.32 | 0.20 | -0.15 | -42.86% | 1 | 194 | 0.53 | 0.04 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 142.00 | 0.06 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.03 | 0.01 | -0.04 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 143.00 | 0.05 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.02 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 144.00 | 0.04 | 0.28 | 0.09 | -0.13 | -59.10% | 103 | 24 | 0.55 | 0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 145.00 | 0.09 | 0.22 | 0.09 | -0.07 | -43.75% | 104 | 115 | 0.58 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 146.00 | 0.05 | 0.27 | 0.06 | -0.08 | -57.15% | 36 | 4 | 0.60 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 147.00 | 0.03 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 148.00 | 0.03 | 0.07 | 0.03 | -0.02 | -40.00% | 6 | 7 | 0.55 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 149.00 | 0.02 | 0.21 | 0.05 | -0.05 | -50.00% | 10 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 150.00 | 0.02 | 0.08 | 0.05 | -0.02 | -28.58% | 13 | 16 | 0.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 155.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 5 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 160.00 | 0.02 | 0.11 | 0.08 | +0.03 | +60.00% | 3 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 105 | 1.45 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.38 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 76.00 | 0.00 | 0.18 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 77.00 | 0.00 | 0.18 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 78.00 | 0.00 | 0.18 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 79.00 | 0.00 | 0.18 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 177 | 1.61 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 81.00 | 0.00 | 0.18 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 82.00 | 0.00 | 0.18 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 83.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 84.00 | 0.00 | 0.18 | 0.01 | -0.11 | -91.67% | 1 | 1 | 1.45 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.17 | 0.01 | -0.09 | -90.00% | 1 | 74 | 1.40 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 86.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 87.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 88.00 | 0.01 | 0.19 | 0.05 | +0.02 | +66.67% | 1 | 11 | 1.11 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 89.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 127 | 218 | 0.94 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 91.00 | 0.01 | 0.19 | 0.03 | -0.17 | -85.00% | 1 | 165 | 1.02 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 92.00 | 0.00 | 0.23 | 0.05 | -0.04 | -44.45% | 7 | 18 | 1.01 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 93.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 500 | 24 | 0.97 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 94.00 | 0.01 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 95.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 74 | 0.84 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 96.00 | 0.01 | 0.19 | 0.11 | +0.06 | +120.00% | 5 | 14 | 0.87 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 97.00 | 0.02 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 98.00 | 0.02 | 0.24 | 0.11 | +0.01 | +10.00% | 26 | 56 | 0.85 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 99.00 | 0.02 | 0.18 | 0.08 | 0.00 | 0.00% | 1 | 31 | 0.80 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 100.00 | 0.02 | 0.11 | 0.15 | +0.04 | +36.37% | 30 | 482 | 0.73 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 101.00 | 0.03 | 0.10 | 0.07 | -0.10 | -58.83% | 83 | 84 | 0.71 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 102.00 | 0.03 | 0.16 | 0.11 | -0.04 | -26.67% | 73 | 142 | 0.71 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 103.00 | 0.06 | 0.11 | 0.10 | -0.04 | -28.58% | 63 | 57 | 0.69 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 104.00 | 0.08 | 0.15 | 0.12 | -0.09 | -42.86% | 10 | 237 | 0.69 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 105.00 | 0.05 | 0.18 | 0.18 | -0.04 | -18.19% | 328 | 257 | 0.65 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 106.00 | 0.09 | 0.16 | 0.14 | -0.07 | -33.34% | 21 | 44 | 0.64 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 107.00 | 0.12 | 0.26 | 0.25 | -0.12 | -32.44% | 10 | 978 | 0.66 | -0.02 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 108.00 | 0.08 | 0.21 | 0.21 | -0.06 | -22.23% | 159 | 68 | 0.59 | -0.02 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 109.00 | 0.11 | 0.25 | 0.19 | -0.07 | -26.93% | 367 | 188 | 0.59 | -0.03 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 110.00 | 0.19 | 0.27 | 0.23 | -0.17 | -42.50% | 288 | 526 | 0.59 | -0.04 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 111.00 | 0.06 | 0.33 | 0.30 | -0.15 | -33.34% | 222 | 114 | 0.53 | -0.05 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 112.00 | 0.31 | 0.39 | 0.40 | -0.10 | -20.00% | 66 | 238 | 0.57 | -0.06 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 113.00 | 0.33 | 0.46 | 0.41 | -0.19 | -31.67% | 66 | 124 | 0.55 | -0.08 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 114.00 | 0.44 | 0.66 | 0.48 | -0.22 | -31.43% | 102 | 71 | 0.57 | -0.10 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 115.00 | 0.56 | 0.65 | 0.60 | -0.14 | -18.92% | 1,773 | 3,458 | 0.55 | -0.12 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 116.00 | 0.57 | 0.76 | 0.75 | -0.21 | -21.88% | 267 | 141 | 0.52 | -0.14 | 0.02 | -0.17 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 117.00 | 0.71 | 0.94 | 0.89 | -0.25 | -21.93% | 109 | 162 | 0.52 | -0.17 | 0.03 | -0.18 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 118.00 | 1.00 | 1.13 | 1.17 | -0.13 | -10.00% | 175 | 415 | 0.53 | -0.20 | 0.03 | -0.20 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 119.00 | 0.98 | 1.33 | 1.26 | -0.25 | -16.56% | 279 | 192 | 0.50 | -0.23 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 120.00 | 1.39 | 1.64 | 1.55 | -0.21 | -11.94% | 462 | 366 | 0.52 | -0.27 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 121.00 | 1.58 | 2.11 | 1.75 | -0.35 | -16.67% | 155 | 71 | 0.52 | -0.30 | 0.04 | -0.24 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 122.00 | 1.85 | 2.21 | 2.12 | -0.33 | -13.47% | 337 | 287 | 0.49 | -0.35 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 123.00 | 2.38 | 2.86 | 2.45 | -0.37 | -13.13% | 389 | 121 | 0.52 | -0.39 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 124.00 | 2.87 | 3.05 | 2.90 | -0.32 | -9.94% | 343 | 61 | 0.51 | -0.43 | 0.05 | -0.26 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 125.00 | 3.35 | 3.50 | 3.40 | -0.35 | -9.34% | 1,368 | 154 | 0.51 | -0.48 | 0.05 | -0.26 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 126.00 | 3.85 | 4.00 | 3.90 | -0.25 | -6.03% | 142 | 73 | 0.50 | -0.53 | 0.05 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 127.00 | 4.35 | 4.65 | 4.80 | +0.45 | +10.35% | 102 | 41 | 0.50 | -0.57 | 0.05 | -0.25 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 128.00 | 4.35 | 5.65 | 5.40 | -0.10 | -1.82% | 60 | 18 | 0.48 | -0.62 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 129.00 | 5.20 | 6.35 | 5.75 | +1.20 | +26.38% | 18 | 6 | 0.50 | -0.66 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 130.00 | 6.25 | 7.10 | 6.43 | +0.23 | +3.71% | 13 | 17 | 0.53 | -0.70 | 0.04 | -0.21 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 131.00 | 6.30 | 8.45 | % | 0 | 0 | 0.53 | -0.74 | 0.04 | -0.20 | 5/3/2024 4:00:05 PM EST | |||
| 132.00 | 7.70 | 8.15 | 5.97 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.78 | 0.04 | -0.18 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 133.00 | 7.75 | 9.75 | 11.22 | +4.22 | +60.29% | 2 | 2 | 0.48 | -0.81 | 0.03 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 134.00 | 8.55 | 10.60 | 11.00 | +3.25 | +41.94% | 1 | 1 | 0.48 | -0.84 | 0.03 | -0.15 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 135.00 | 9.45 | 11.45 | 10.45 | % | 1 | 0 | 0.48 | -0.87 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:05 PM EST | |
| 136.00 | 10.30 | 11.65 | % | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.11 | 5/3/2024 4:00:05 PM EST | |||
| 137.00 | 11.90 | 12.60 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.91 | 0.02 | -0.10 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 138.00 | 12.80 | 13.55 | % | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.08 | 5/3/2024 4:00:05 PM EST | |||
| 139.00 | 13.65 | 14.50 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.07 | 5/3/2024 4:00:05 PM EST | |||
| 140.00 | 14.50 | 15.40 | 14.02 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 141.00 | 14.95 | 17.25 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.05 | 5/3/2024 4:00:05 PM EST | |||
| 142.00 | 16.20 | 17.90 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 143.00 | 16.85 | 19.10 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 144.00 | 17.85 | 20.05 | 18.30 | % | 2 | 0 | 0.92 | -0.98 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST | |
| 145.00 | 18.95 | 21.05 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 146.00 | 19.90 | 22.05 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 147.00 | 20.85 | 23.05 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 148.00 | 21.85 | 24.05 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 149.00 | 22.90 | 25.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 150.00 | 24.15 | 25.50 | 25.10 | % | 60 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST | |
| 155.00 | 28.90 | 31.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 160.00 | 33.85 | 36.05 | 37.13 | % | 10 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |