Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $69.70 as of 5/2/2024 8:12:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.50 | 28.20 | 31.70 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 40.00 | 27.75 | 31.20 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 40.50 | 27.45 | 30.70 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 41.00 | 26.75 | 30.20 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 41.50 | 26.50 | 29.70 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 42.00 | 25.70 | 29.20 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 42.50 | 25.30 | 28.70 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 43.00 | 24.80 | 28.20 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 43.50 | 24.20 | 27.70 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 44.00 | 23.70 | 27.15 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 44.50 | 22.80 | 25.15 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 45.00 | 22.20 | 24.50 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 45.50 | 22.75 | 24.05 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 46.00 | 22.10 | 23.50 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 46.50 | 20.90 | 23.00 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 47.00 | 20.80 | 22.40 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 47.50 | 20.25 | 21.90 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 48.00 | 19.95 | 21.40 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 48.50 | 19.80 | 20.90 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 49.00 | 19.65 | 20.30 | 21.80 | 0.00 | 0.00% | 0 | 1 | 4.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 49.50 | 18.95 | 20.30 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 50.00 | 18.60 | 19.50 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 51.00 | 17.40 | 18.40 | 11.15 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:06 PM EST |
| 52.00 | 16.35 | 17.60 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 53.00 | 15.70 | 16.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 54.00 | 14.25 | 15.40 | 16.55 | 0.00 | 0.00% | 0 | 2 | 3.46 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 55.00 | 13.30 | 15.40 | 14.25 | +0.95 | +7.15% | 7 | 11 | 3.10 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 56.00 | 12.10 | 13.45 | 10.85 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:06 PM EST |
| 57.00 | 10.40 | 12.35 | 11.25 | 0.00 | 0.00% | 0 | 4 | 2.85 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 58.00 | 10.20 | 11.35 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 59.00 | 9.50 | 10.35 | 3.75 | 0.00 | 0.00% | 0 | 3 | 2.47 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:06 PM EST |
| 60.00 | 8.30 | 10.10 | 10.70 | -0.91 | -7.84% | 1 | 59 | 1.75 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 61.00 | 7.35 | 8.65 | 8.10 | -1.54 | -15.98% | 1 | 53 | 1.61 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 62.00 | 6.35 | 7.35 | 9.45 | +0.18 | +1.95% | 4 | 117 | 1.93 | 0.99 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 63.00 | 4.30 | 6.35 | 7.61 | 0.00 | 0.00% | 0 | 477 | 1.76 | 0.98 | 0.01 | -0.05 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 64.00 | 4.05 | 5.50 | 6.17 | -1.07 | -14.78% | 3 | 81 | 1.75 | 0.96 | 0.02 | -0.08 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 65.00 | 3.10 | 5.05 | 6.20 | +0.80 | +14.82% | 12 | 187 | 1.06 | 0.92 | 0.04 | -0.12 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 66.00 | 3.00 | 3.45 | 5.14 | -1.09 | -17.50% | 7 | 430 | 0.32 | 0.86 | 0.06 | -0.17 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 67.00 | 2.17 | 2.60 | 2.85 | -1.12 | -28.22% | 33 | 237 | 0.70 | 0.78 | 0.09 | -0.22 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 68.00 | 1.54 | 1.95 | 2.10 | -0.71 | -25.27% | 29 | 666 | 0.56 | 0.66 | 0.12 | -0.26 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 69.00 | 0.98 | 1.15 | 1.46 | -0.66 | -31.14% | 113 | 327 | 0.53 | 0.52 | 0.15 | -0.28 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 70.00 | 0.62 | 0.72 | 0.67 | -0.82 | -55.04% | 180 | 634 | 0.53 | 0.37 | 0.15 | -0.27 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 71.00 | 0.34 | 0.41 | 0.45 | -0.57 | -55.89% | 158 | 1,071 | 0.52 | 0.24 | 0.13 | -0.23 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 72.00 | 0.18 | 0.22 | 0.20 | -0.46 | -69.70% | 373 | 456 | 0.53 | 0.14 | 0.10 | -0.17 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 73.00 | 0.11 | 0.12 | 0.12 | -0.31 | -72.10% | 231 | 399 | 0.55 | 0.08 | 0.07 | -0.12 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 74.00 | 0.06 | 0.09 | 0.11 | -0.19 | -63.34% | 200 | 348 | 0.58 | 0.04 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 75.00 | 0.03 | 0.07 | 0.05 | -0.08 | -61.54% | 357 | 668 | 0.62 | 0.02 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 76.00 | 0.03 | 0.07 | 0.04 | -0.06 | -60.00% | 258 | 625 | 0.69 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 77.00 | 0.01 | 0.08 | 0.05 | -0.03 | -37.50% | 8 | 245 | 0.70 | 0.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 78.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 96 | 354 | 0.74 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 79.00 | 0.00 | 0.06 | 0.03 | -0.05 | -62.50% | 11 | 166 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 9 | 779 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 81.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 265 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 82.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 6 | 295 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 324 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 84.00 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 10 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 10 | 206 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 86.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,450 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 88.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 856 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 40.50 | 0.00 | 1.27 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 41.50 | 0.00 | 2.13 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.26 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 42.50 | 0.00 | 1.26 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.26 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 43.50 | 0.00 | 1.26 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 44.00 | 0.00 | 1.26 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 44.50 | 0.00 | 1.26 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 4:00:06 PM EST |
| 45.50 | 0.00 | 1.26 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 46.00 | 0.00 | 1.26 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 46.50 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.76 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 47.00 | 0.00 | 1.26 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 48.00 | 0.00 | 1.26 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 48.50 | 0.00 | 0.03 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.03 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 49.50 | 0.00 | 0.03 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 72 | 1.70 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 51.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 349 | 1.51 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 1,055 | 1.42 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 54.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 930 | 1.45 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 93 | 338 | 1.43 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 56.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 241 | 1.26 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 57.00 | 0.00 | 0.94 | 0.02 | +0.01 | +100.00% | 12 | 298 | 2.59 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 58.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 8 | 377 | 1.23 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 59.00 | 0.00 | 0.23 | 0.02 | +0.01 | +100.00% | 13 | 389 | 1.04 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 60.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 42 | 3,165 | 0.89 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 61.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 10 | 231 | 0.86 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 62.00 | 0.01 | 0.20 | 0.02 | -0.03 | -60.00% | 8 | 521 | 0.71 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 63.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 2,507 | 6,669 | 0.67 | -0.02 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 64.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 243 | 4,876 | 0.55 | -0.04 | 0.02 | -0.08 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 65.00 | 0.06 | 0.18 | 0.06 | +0.02 | +50.00% | 362 | 4,619 | 0.54 | -0.08 | 0.04 | -0.12 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 66.00 | 0.14 | 0.21 | 0.03 | -0.08 | -72.73% | 60 | 805 | 0.53 | -0.14 | 0.06 | -0.17 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 67.00 | 0.29 | 0.40 | 0.15 | -0.07 | -31.82% | 33 | 571 | 0.52 | -0.22 | 0.09 | -0.22 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 68.00 | 0.57 | 0.71 | 0.58 | +0.09 | +18.37% | 933 | 1,235 | 0.52 | -0.34 | 0.12 | -0.26 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 69.00 | 1.01 | 1.12 | 1.04 | +0.28 | +36.85% | 544 | 362 | 0.52 | -0.48 | 0.15 | -0.28 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 70.00 | 1.56 | 1.83 | 1.50 | +0.47 | +45.64% | 260 | 239 | 0.53 | -0.63 | 0.15 | -0.27 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 71.00 | 2.27 | 2.39 | 1.75 | +0.06 | +3.55% | 130 | 336 | 0.51 | -0.76 | 0.13 | -0.23 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 72.00 | 3.00 | 3.30 | 2.25 | -0.10 | -4.26% | 34 | 163 | 0.48 | -0.86 | 0.10 | -0.17 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 73.00 | 2.96 | 4.55 | 4.27 | +1.57 | +58.15% | 62 | 112 | 1.19 | -0.92 | 0.07 | -0.12 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 74.00 | 2.95 | 5.85 | 2.63 | 0.00 | 0.00% | 0 | 32 | 1.15 | -0.96 | 0.04 | -0.08 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 75.00 | 4.60 | 6.40 | 4.50 | +0.70 | +18.43% | 1 | 15 | 0.91 | -0.98 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 76.00 | 6.10 | 7.35 | 3.88 | 0.00 | 0.00% | 0 | 17 | 1.63 | -0.99 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 77.00 | 7.40 | 8.95 | 4.87 | 0.00 | 0.00% | 0 | 21 | 1.12 | -1.00 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 78.00 | 8.40 | 9.60 | 10.55 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | -0.01 | 4/15/2024 | 5/1/2024 4:00:06 PM EST |
| 79.00 | 9.35 | 11.20 | 14.79 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:06 PM EST |
| 80.00 | 10.45 | 11.85 | 9.60 | 0.00 | 0.00% | 0 | 3 | 2.12 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 81.00 | 11.70 | 12.45 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 82.00 | 12.65 | 13.30 | 10.85 | % | 1 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST | |
| 83.00 | 13.55 | 14.45 | 14.39 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:06 PM EST |
| 84.00 | 14.40 | 15.25 | 12.85 | % | 1 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST | |
| 85.00 | 15.15 | 17.65 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 86.00 | 16.50 | 17.55 | 14.85 | -2.10 | -12.39% | 1 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 87.00 | 17.45 | 18.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 88.00 | 18.70 | 20.65 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 89.00 | 19.70 | 21.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 90.00 | 20.70 | 21.40 | 19.55 | % | 3 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST | |
| 95.00 | 23.75 | 26.95 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 100.00 | 28.95 | 32.15 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 105.00 | 33.95 | 37.25 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST |