Options Chain for MICRON TECHNOLOGY INC COM (MU) - $119.25 as of 3/28/2024 2:40:49 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 72.60 | 73.85 | 66.15 | 0.00 | 0.00% | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
50.00 | 67.05 | 69.05 | 44.90 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:59 PM EST |
55.00 | 62.35 | 64.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
60.00 | 57.65 | 58.55 | 34.18 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
65.00 | 52.10 | 53.85 | 53.55 | +0.21 | +0.40% | 3 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
69.00 | 48.10 | 49.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
70.00 | 47.65 | 48.50 | 48.34 | +0.53 | +1.11% | 3 | 60 | 1.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
71.00 | 46.25 | 47.95 | 39.36 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
72.00 | 45.35 | 46.85 | 46.35 | +19.39 | +71.93% | 1 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
73.00 | 44.65 | 46.15 | 44.62 | % | 1 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST | |
74.00 | 43.35 | 44.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
75.00 | 42.70 | 44.15 | 44.25 | +1.38 | +3.22% | 20 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
76.00 | 41.10 | 43.15 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 3/28/2024 3:59:59 PM EST |
77.00 | 40.25 | 41.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:59 PM EST |
78.00 | 39.25 | 40.45 | 40.30 | +8.96 | +28.59% | 2 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
79.00 | 38.40 | 40.15 | 31.75 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
80.00 | 36.85 | 39.15 | 38.10 | +6.45 | +20.38% | 33 | 11 | 1.38 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
81.00 | 36.45 | 38.15 | 37.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
82.00 | 35.10 | 37.15 | 33.71 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
83.00 | 34.15 | 36.15 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 3:59:59 PM EST |
84.00 | 33.65 | 34.85 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 32.30 | 34.15 | 33.21 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
86.00 | 30.80 | 33.15 | 24.10 | 0.00 | 0.00% | 0 | 140 | 1.15 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
87.00 | 29.95 | 31.40 | 30.00 | 0.00 | 0.00% | 0 | 227 | 1.20 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
88.00 | 28.95 | 31.10 | 31.75 | 0.00 | 0.00% | 0 | 106 | 0.97 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
89.00 | 28.15 | 29.80 | 28.88 | -0.57 | -1.94% | 1 | 83 | 1.37 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
90.00 | 27.15 | 29.15 | 27.99 | -0.46 | -1.62% | 12 | 322 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
91.00 | 26.15 | 28.10 | 26.88 | -0.73 | -2.65% | 1 | 128 | 0.87 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
92.00 | 24.95 | 26.50 | 25.76 | -1.14 | -4.24% | 14 | 152 | 1.13 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
93.00 | 24.10 | 26.15 | 24.91 | -0.09 | -0.36% | 3 | 282 | 0.90 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
94.00 | 23.40 | 24.30 | 24.20 | -0.23 | -0.95% | 3 | 641 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
95.00 | 22.20 | 23.70 | 22.85 | -1.83 | -7.42% | 316 | 1,100 | 1.13 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
96.00 | 21.15 | 22.30 | 22.17 | -0.79 | -3.45% | 18 | 335 | 0.71 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
97.00 | 20.20 | 21.30 | 21.15 | -0.90 | -4.09% | 3 | 568 | 0.97 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
98.00 | 19.15 | 20.90 | 19.85 | -1.65 | -7.68% | 161 | 462 | 0.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
99.00 | 18.00 | 19.35 | 19.12 | -0.03 | -0.16% | 3 | 151 | 0.61 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
100.00 | 17.05 | 18.30 | 17.75 | -1.21 | -6.39% | 64 | 1,127 | 0.69 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
101.00 | 16.15 | 17.90 | 18.21 | +1.76 | +10.70% | 2 | 134 | 0.55 | 0.99 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
102.00 | 15.25 | 16.30 | 15.98 | -2.07 | -11.47% | 10 | 108 | 0.52 | 0.99 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
103.00 | 14.20 | 16.20 | 14.99 | -0.43 | -2.79% | 2 | 64 | 0.49 | 0.99 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
104.00 | 13.15 | 15.20 | 13.80 | -1.52 | -9.93% | 17 | 113 | 0.50 | 0.98 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
105.00 | 12.25 | 13.30 | 12.77 | -0.63 | -4.71% | 37 | 656 | 0.47 | 0.98 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
106.00 | 11.15 | 13.25 | 12.70 | +0.75 | +6.28% | 2 | 64 | 0.49 | 0.97 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
107.00 | 10.15 | 11.35 | 11.06 | -0.12 | -1.08% | 29 | 264 | 0.43 | 0.95 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
108.00 | 9.15 | 11.00 | 10.25 | -0.85 | -7.66% | 32 | 346 | 0.40 | 0.94 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
109.00 | 9.05 | 9.50 | 9.28 | -0.27 | -2.83% | 25 | 127 | 0.35 | 0.92 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
110.00 | 7.50 | 8.45 | 8.30 | -1.20 | -12.64% | 244 | 1,977 | 0.37 | 0.90 | 0.03 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
111.00 | 6.65 | 7.50 | 7.25 | -0.40 | -5.23% | 21 | 111 | 0.24 | 0.87 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
112.00 | 5.60 | 6.55 | 6.20 | -1.20 | -16.22% | 25 | 160 | 0.35 | 0.84 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
113.00 | 4.85 | 5.80 | 5.40 | -1.15 | -17.56% | 35 | 154 | 0.36 | 0.80 | 0.04 | -0.12 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
114.00 | 4.75 | 4.90 | 4.77 | -1.03 | -17.76% | 665 | 376 | 0.34 | 0.76 | 0.05 | -0.13 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
115.00 | 4.00 | 4.20 | 4.24 | -0.81 | -16.04% | 1,126 | 4,437 | 0.34 | 0.71 | 0.06 | -0.14 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
116.00 | 3.35 | 3.50 | 3.50 | -0.85 | -19.54% | 155 | 383 | 0.33 | 0.65 | 0.06 | -0.14 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
117.00 | 2.81 | 2.86 | 2.87 | -0.78 | -21.37% | 1,984 | 447 | 0.34 | 0.58 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
118.00 | 2.30 | 2.36 | 2.32 | -0.98 | -29.70% | 7,123 | 1,107 | 0.34 | 0.52 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
119.00 | 1.84 | 1.92 | 1.92 | -0.83 | -30.19% | 3,214 | 1,306 | 0.34 | 0.44 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
120.00 | 1.50 | 1.54 | 1.62 | -0.67 | -29.26% | 5,271 | 12,772 | 0.34 | 0.38 | 0.07 | -0.14 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
121.00 | 1.20 | 1.23 | 1.23 | -0.70 | -36.27% | 1,178 | 4,279 | 0.35 | 0.32 | 0.06 | -0.13 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
122.00 | 0.95 | 1.01 | 1.01 | -0.59 | -36.88% | 2,884 | 1,172 | 0.35 | 0.26 | 0.06 | -0.13 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
123.00 | 0.75 | 0.81 | 0.81 | -0.50 | -38.17% | 6,350 | 2,143 | 0.35 | 0.22 | 0.05 | -0.12 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
124.00 | 0.58 | 0.64 | 0.63 | -0.27 | -30.00% | 704 | 4,578 | 0.36 | 0.18 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
125.00 | 0.44 | 0.50 | 0.50 | -0.40 | -44.45% | 1,220 | 5,117 | 0.36 | 0.15 | 0.04 | -0.10 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
126.00 | 0.35 | 0.41 | 0.36 | -0.34 | -48.58% | 151 | 346 | 0.37 | 0.13 | 0.03 | -0.09 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
127.00 | 0.28 | 0.34 | 0.29 | -0.33 | -53.23% | 58 | 408 | 0.38 | 0.11 | 0.03 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
128.00 | 0.21 | 0.26 | 0.26 | -0.27 | -50.95% | 9,025 | 477 | 0.38 | 0.09 | 0.02 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
129.00 | 0.17 | 0.23 | 0.18 | -0.26 | -59.10% | 154 | 2,133 | 0.39 | 0.08 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
130.00 | 0.15 | 0.18 | 0.17 | -0.21 | -55.27% | 1,470 | 3,320 | 0.40 | 0.06 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
131.00 | 0.11 | 0.16 | 0.15 | -0.11 | -42.31% | 472 | 353 | 0.40 | 0.05 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
132.00 | 0.10 | 0.12 | 0.10 | -0.12 | -54.55% | 279 | 439 | 0.42 | 0.04 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
133.00 | 0.08 | 0.11 | 0.09 | -0.11 | -55.00% | 270 | 230 | 0.43 | 0.04 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
134.00 | 0.07 | 0.09 | 0.08 | -0.12 | -60.00% | 18 | 140 | 0.44 | 0.03 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
135.00 | 0.06 | 0.08 | 0.09 | -0.06 | -40.00% | 748 | 1,876 | 0.45 | 0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
136.00 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 498 | 1,407 | 0.46 | 0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
137.00 | 0.04 | 0.07 | 0.08 | -0.04 | -33.34% | 3 | 183 | 0.47 | 0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
138.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 75 | 64 | 0.49 | 0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
139.00 | 0.03 | 0.05 | 0.06 | -0.03 | -33.34% | 14 | 66 | 0.49 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
140.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 109 | 8,069 | 0.51 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
141.00 | 0.02 | 0.05 | 0.05 | -0.03 | -37.50% | 12 | 151 | 0.51 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
142.00 | 0.03 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 49 | 0.53 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
143.00 | 0.01 | 0.04 | 0.03 | -0.03 | -50.00% | 1 | 77 | 0.52 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
144.00 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 1 | 143 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
145.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 62 | 4,308 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
146.00 | 0.00 | 0.03 | 0.02 | -0.15 | -88.24% | 430 | 272 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
147.00 | 0.01 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
148.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
149.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 441 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
150.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 33 | 535 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
152.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 4 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
155.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 217 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
160.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 915 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
50.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
55.00 | 0.00 | 0.17 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
60.00 | 0.00 | 0.17 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
65.00 | 0.00 | 0.01 | 1.98 | 0.00 | 0.00% | 0 | 40 | 1.41 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
69.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
70.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.38 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
71.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.35 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
72.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
73.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
74.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
75.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.53 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
76.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.06 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
77.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 160 | 1.45 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
78.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.41 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
79.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 646 | 1.37 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
80.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 211 | 1.33 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
81.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.30 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 39 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
83.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.22 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
84.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 86 | 0.84 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 21 | 361 | 0.87 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
86.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 2 | 126 | 0.91 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
87.00 | 0.00 | 0.17 | 0.01 | -0.01 | -50.00% | 20 | 160 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
88.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.04 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
89.00 | 0.00 | 0.17 | 0.03 | +0.02 | +200.00% | 5 | 132 | 1.01 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
90.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 2 | 284 | 0.85 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
91.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.94 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
92.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 488 | 0.74 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
93.00 | 0.00 | 0.16 | 0.17 | +0.16 | +1,600.00% | 2 | 208 | 0.87 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
94.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 3 | 314 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
95.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 1 | 409 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
96.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 64 | 286 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
97.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 2 | 249 | 0.54 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
98.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 5 | 406 | 0.52 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
99.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 194 | 287 | 0.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
100.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 131 | 555 | 0.51 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
101.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 30 | 544 | 0.48 | -0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
102.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 9 | 476 | 0.46 | -0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
103.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 69 | 155 | 0.44 | -0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
104.00 | 0.04 | 0.07 | 0.06 | -0.01 | -14.29% | 207 | 245 | 0.42 | -0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
105.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 256 | 273 | 0.41 | -0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
106.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 24 | 298 | 0.39 | -0.03 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
107.00 | 0.09 | 0.11 | 0.10 | -0.05 | -33.34% | 268 | 350 | 0.38 | -0.05 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
108.00 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 623 | 347 | 0.37 | -0.06 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
109.00 | 0.16 | 0.18 | 0.19 | +0.02 | +11.77% | 203 | 2,460 | 0.36 | -0.08 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
110.00 | 0.22 | 0.24 | 0.24 | +0.01 | +4.35% | 1,284 | 4,643 | 0.35 | -0.10 | 0.03 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
111.00 | 0.29 | 0.36 | 0.31 | -0.09 | -22.50% | 145 | 401 | 0.34 | -0.13 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
112.00 | 0.41 | 0.49 | 0.42 | +0.02 | +5.00% | 459 | 1,728 | 0.34 | -0.16 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
113.00 | 0.59 | 0.65 | 0.59 | +0.04 | +7.28% | 999 | 754 | 0.33 | -0.20 | 0.04 | -0.12 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
114.00 | 0.79 | 0.84 | 0.77 | +0.07 | +10.00% | 502 | 1,077 | 0.33 | -0.24 | 0.05 | -0.13 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
115.00 | 1.07 | 1.11 | 1.03 | +0.10 | +10.76% | 2,565 | 2,043 | 0.33 | -0.29 | 0.06 | -0.14 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
116.00 | 1.40 | 1.45 | 1.36 | +0.14 | +11.48% | 2,434 | 949 | 0.33 | -0.35 | 0.06 | -0.14 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
117.00 | 1.82 | 1.86 | 1.84 | +0.27 | +17.20% | 857 | 1,482 | 0.33 | -0.42 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
118.00 | 2.30 | 2.36 | 2.20 | +0.20 | +10.00% | 3,668 | 1,092 | 0.33 | -0.48 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
119.00 | 2.86 | 2.93 | 2.75 | +0.28 | +11.34% | 743 | 926 | 0.33 | -0.56 | 0.07 | -0.15 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
120.00 | 3.45 | 3.60 | 3.50 | +0.45 | +14.76% | 662 | 1,442 | 0.34 | -0.62 | 0.07 | -0.14 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
121.00 | 4.20 | 4.30 | 4.30 | +0.45 | +11.69% | 58 | 700 | 0.34 | -0.68 | 0.06 | -0.13 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
122.00 | 4.90 | 5.05 | 4.80 | -0.15 | -3.03% | 83 | 148 | 0.34 | -0.74 | 0.06 | -0.13 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
123.00 | 5.70 | 5.90 | 4.98 | -0.72 | -12.64% | 5 | 142 | 0.35 | -0.78 | 0.05 | -0.12 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
124.00 | 6.45 | 7.15 | 6.75 | +0.25 | +3.85% | 5 | 33 | 0.42 | -0.82 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
125.00 | 6.90 | 8.10 | 7.23 | -0.18 | -2.43% | 6 | 107 | 0.39 | -0.85 | 0.04 | -0.10 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
126.00 | 7.65 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 62 | 0.28 | -0.87 | 0.03 | -0.09 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
127.00 | 9.00 | 10.30 | 9.20 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.89 | 0.03 | -0.08 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
128.00 | 9.95 | 10.40 | 10.30 | +1.30 | +14.45% | 1 | 16 | 0.38 | -0.91 | 0.02 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
129.00 | 10.65 | 12.10 | 9.90 | -1.55 | -13.54% | 11 | 31 | 0.48 | -0.92 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
130.00 | 11.90 | 13.25 | 12.20 | +0.30 | +2.53% | 89 | 410 | 0.36 | -0.94 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
131.00 | 12.45 | 15.00 | 12.55 | % | 4 | 0 | 0.25 | -0.95 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST | |
132.00 | 13.80 | 15.25 | 13.65 | +0.35 | +2.64% | 2 | 4 | 0.53 | -0.96 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
133.00 | 14.85 | 16.20 | 13.75 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.96 | 0.01 | -0.04 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
134.00 | 15.80 | 17.15 | 15.95 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.97 | 0.01 | -0.03 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
135.00 | 16.80 | 17.65 | 17.25 | +0.55 | +3.30% | 8 | 28 | 0.82 | -0.98 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
136.00 | 17.05 | 18.90 | 17.75 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.98 | 0.01 | -0.02 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
137.00 | 18.60 | 20.00 | 18.15 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.98 | 0.01 | -0.02 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
138.00 | 19.80 | 20.95 | 19.95 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.99 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
139.00 | 20.85 | 22.00 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
140.00 | 21.75 | 22.90 | 22.30 | +0.40 | +1.83% | 1 | 113 | 0.65 | -0.99 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
141.00 | 22.80 | 23.95 | 22.65 | 0.00 | 0.00% | 0 | 29 | 0.71 | -0.99 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
142.00 | 23.75 | 25.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
143.00 | 24.80 | 26.05 | 24.05 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
144.00 | 25.15 | 26.95 | 25.90 | 0.00 | 0.00% | 0 | 7 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
145.00 | 25.90 | 27.60 | 26.10 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
146.00 | 26.90 | 28.90 | 26.80 | 0.00 | 0.00% | 0 | 9 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
147.00 | 27.90 | 29.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
148.00 | 28.90 | 31.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
149.00 | 29.90 | 31.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
150.00 | 31.55 | 33.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
152.50 | 34.20 | 35.45 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
155.00 | 35.90 | 38.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
160.00 | 41.70 | 42.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |