Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $116.49 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.45 | 53.40 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 70.00 | 44.50 | 48.35 | 44.98 | % | 5 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 72.00 | 42.50 | 46.90 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 73.00 | 41.55 | 45.45 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 74.00 | 40.50 | 44.45 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 75.00 | 39.50 | 43.55 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 76.00 | 38.50 | 42.50 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 77.00 | 37.05 | 41.70 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 78.00 | 36.20 | 40.80 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 79.00 | 35.55 | 39.50 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 80.00 | 35.15 | 38.65 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 81.00 | 33.55 | 37.60 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 82.00 | 32.60 | 36.60 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 83.00 | 31.60 | 35.55 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 84.00 | 30.60 | 33.80 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 85.00 | 30.20 | 33.40 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 86.00 | 28.65 | 32.55 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 87.00 | 27.65 | 31.55 | % | 0 | 0 | 3.59 | 0.99 | 0.00 | -0.11 | 11/20/2024 3:59:37 PM EST | |||
| 88.00 | 27.40 | 30.65 | 26.46 | % | 1 | 0 | 3.54 | 0.98 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 89.00 | 26.00 | 29.70 | % | 0 | 0 | 3.47 | 0.98 | 0.00 | -0.11 | 11/20/2024 3:59:37 PM EST | |||
| 90.00 | 24.70 | 28.65 | 25.25 | -1.35 | -5.08% | 3 | 10 | 3.55 | 0.97 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 91.00 | 23.75 | 27.65 | % | 0 | 0 | 3.29 | 0.96 | 0.01 | -0.30 | 11/20/2024 3:59:37 PM EST | |||
| 92.00 | 22.75 | 26.75 | % | 0 | 0 | 3.36 | 0.96 | 0.01 | -0.34 | 11/20/2024 3:59:37 PM EST | |||
| 93.00 | 21.80 | 25.45 | % | 0 | 0 | 3.10 | 0.95 | 0.01 | -0.35 | 11/20/2024 3:59:37 PM EST | |||
| 94.00 | 21.05 | 24.65 | % | 0 | 0 | 3.20 | 0.94 | 0.01 | -0.44 | 11/20/2024 3:59:37 PM EST | |||
| 95.00 | 20.05 | 23.80 | % | 0 | 0 | 2.97 | 0.94 | 0.01 | -0.45 | 11/20/2024 3:59:37 PM EST | |||
| 96.00 | 19.50 | 22.00 | % | 0 | 0 | 2.85 | 0.93 | 0.01 | -0.50 | 11/20/2024 3:59:37 PM EST | |||
| 97.00 | 18.60 | 21.30 | 20.66 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.93 | 0.01 | -0.52 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 98.00 | 17.80 | 20.15 | 15.45 | 0.00 | 0.00% | 0 | 3 | 2.75 | 0.92 | 0.01 | -0.56 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 99.00 | 16.75 | 19.35 | 16.99 | -2.23 | -11.61% | 9 | 0 | 2.65 | 0.91 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 100.00 | 16.20 | 18.45 | 17.00 | -1.38 | -7.51% | 139 | 10 | 2.69 | 0.90 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 101.00 | 15.15 | 18.50 | 15.30 | % | 86 | 0 | 2.65 | 0.88 | 0.01 | -0.70 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 102.00 | 14.30 | 16.30 | 14.50 | +1.30 | +9.85% | 10 | 4 | 2.64 | 0.86 | 0.02 | -0.79 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 103.00 | 13.05 | 15.40 | 13.80 | +1.96 | +16.56% | 27 | 1 | 2.52 | 0.85 | 0.02 | -0.81 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 104.00 | 11.55 | 15.90 | 13.35 | -0.65 | -4.65% | 16 | 16 | 2.38 | 0.84 | 0.02 | -0.86 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 10.75 | 14.90 | 12.70 | -0.30 | -2.31% | 6 | 93 | 2.41 | 0.82 | 0.02 | -0.92 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 106.00 | 11.55 | 12.75 | 12.01 | -0.79 | -6.18% | 6 | 628 | 1.52 | 0.80 | 0.02 | -0.98 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 107.00 | 9.25 | 13.90 | 11.29 | -0.06 | -0.53% | 3 | 28 | 1.61 | 0.77 | 0.02 | -1.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 108.00 | 9.00 | 13.00 | 10.65 | 0.00 | 0.00% | 0 | 36 | 1.74 | 0.75 | 0.02 | -1.10 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 109.00 | 8.00 | 12.00 | 8.60 | -2.05 | -19.25% | 64 | 115 | 1.48 | 0.73 | 0.02 | -1.14 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 110.00 | 8.50 | 11.50 | 9.21 | -0.64 | -6.50% | 363 | 3,006 | 1.61 | 0.70 | 0.03 | -1.19 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 111.00 | 6.90 | 10.50 | 8.45 | -1.01 | -10.68% | 50 | 163 | 1.59 | 0.68 | 0.03 | -1.23 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 112.00 | 5.65 | 10.00 | 8.00 | 0.00 | 0.00% | 117 | 160 | 1.58 | 0.65 | 0.03 | -1.26 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 113.00 | 5.05 | 9.00 | 7.40 | -0.47 | -5.98% | 650 | 1,081 | 1.51 | 0.62 | 0.03 | -1.29 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 114.00 | 6.00 | 7.20 | 6.70 | -0.75 | -10.07% | 1,272 | 877 | 1.51 | 0.59 | 0.03 | -1.31 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 115.00 | 5.00 | 8.00 | 6.10 | -0.70 | -10.30% | 997 | 1,992 | 1.55 | 0.56 | 0.03 | -1.32 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 116.00 | 5.20 | 6.15 | 5.38 | -0.92 | -14.61% | 800 | 661 | 1.52 | 0.53 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 117.00 | 3.90 | 5.35 | 5.08 | -0.52 | -9.29% | 573 | 1,003 | 1.54 | 0.50 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 118.00 | 4.30 | 4.80 | 4.81 | -0.36 | -6.97% | 1,172 | 1,810 | 1.59 | 0.48 | 0.03 | -1.32 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 119.00 | 4.10 | 6.45 | 4.10 | -0.75 | -15.47% | 347 | 20,199 | 1.59 | 0.45 | 0.03 | -1.30 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 120.00 | 3.70 | 3.85 | 3.75 | -0.70 | -15.73% | 2,364 | 2,995 | 1.57 | 0.42 | 0.03 | -1.28 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 121.00 | 2.95 | 5.30 | 3.40 | -0.45 | -11.69% | 731 | 7,546 | 1.53 | 0.39 | 0.03 | -1.25 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 122.00 | 3.00 | 3.40 | 2.99 | -0.43 | -12.58% | 508 | 757 | 1.52 | 0.36 | 0.03 | -1.22 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 123.00 | 2.50 | 3.35 | 2.95 | -0.20 | -6.35% | 1,150 | 7,873 | 1.52 | 0.33 | 0.03 | -1.18 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 124.00 | 1.75 | 2.80 | 2.51 | -0.24 | -8.73% | 538 | 282 | 1.50 | 0.31 | 0.03 | -1.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 125.00 | 2.01 | 2.65 | 2.20 | -0.40 | -15.39% | 3,277 | 5,881 | 1.54 | 0.28 | 0.03 | -1.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 126.00 | 1.20 | 2.99 | 2.00 | -0.55 | -21.57% | 264 | 691 | 1.67 | 0.26 | 0.02 | -1.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 127.00 | 1.40 | 3.90 | 1.79 | -0.26 | -12.69% | 397 | 1,848 | 1.54 | 0.23 | 0.02 | -0.98 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 128.00 | 1.45 | 3.50 | 1.72 | -0.12 | -6.53% | 676 | 435 | 1.66 | 0.21 | 0.02 | -0.92 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 129.00 | 0.20 | 1.69 | 1.46 | -0.24 | -14.12% | 126 | 1,952 | 1.40 | 0.19 | 0.02 | -0.86 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 130.00 | 1.19 | 1.34 | 1.27 | -0.20 | -13.61% | 3,488 | 5,262 | 1.55 | 0.17 | 0.02 | -0.81 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 131.00 | 0.70 | 1.95 | 1.36 | +0.05 | +3.82% | 203 | 523 | 1.46 | 0.16 | 0.02 | -0.76 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 132.00 | 0.85 | 1.20 | 0.99 | -0.16 | -13.92% | 299 | 766 | 1.54 | 0.14 | 0.02 | -0.70 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 133.00 | 0.56 | 1.10 | 1.05 | +0.06 | +6.07% | 231 | 1,001 | 1.50 | 0.12 | 0.02 | -0.64 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 134.00 | 0.39 | 1.05 | 0.86 | -0.09 | -9.48% | 429 | 89 | 1.62 | 0.11 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 135.00 | 0.68 | 0.80 | 0.70 | -0.15 | -17.65% | 3,564 | 2,416 | 1.60 | 0.10 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 136.00 | 0.58 | 0.75 | 0.59 | -0.16 | -21.34% | 588 | 866 | 1.61 | 0.09 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 137.00 | 0.55 | 1.25 | 0.55 | -0.07 | -11.29% | 293 | 277 | 1.60 | 0.08 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 138.00 | 0.44 | 1.96 | 0.51 | -0.07 | -12.07% | 35,738 | 20,063 | 1.59 | 0.07 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 139.00 | 0.18 | 2.81 | 0.43 | -0.04 | -8.52% | 250 | 405 | 1.60 | 0.06 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 140.00 | 0.25 | 0.46 | 0.38 | -0.09 | -19.15% | 1,539 | 5,353 | 1.61 | 0.05 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 141.00 | 0.11 | 0.43 | 0.32 | -0.07 | -17.95% | 1,629 | 473 | 1.59 | 0.05 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 142.00 | 0.19 | 2.00 | 0.30 | -0.08 | -21.06% | 1,692 | 114 | 1.75 | 0.04 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 143.00 | 0.13 | 1.20 | 0.28 | 0.00 | 0.00% | 5 | 366 | 1.90 | 0.04 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 144.00 | 0.20 | 2.36 | 0.49 | +0.16 | +48.49% | 2,773 | 44 | 1.68 | 0.03 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 145.00 | 0.20 | 0.49 | 0.22 | -0.23 | -51.12% | 112 | 545 | 1.62 | 0.03 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 146.00 | 0.16 | 1.38 | 0.22 | +0.01 | +4.77% | 15 | 68 | 2.66 | 0.02 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 147.00 | 0.08 | 1.42 | 0.15 | -0.05 | -25.00% | 2 | 53 | 1.50 | 0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 148.00 | 0.01 | 0.34 | 0.18 | +0.01 | +5.89% | 25 | 122 | 1.54 | 0.02 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 149.00 | 0.06 | 1.85 | 0.10 | -0.07 | -41.18% | 2 | 32 | 3.11 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 150.00 | 0.09 | 0.17 | 0.17 | +0.02 | +13.34% | 298 | 571 | 1.80 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 152.50 | 0.04 | 1.44 | 0.13 | +0.02 | +18.19% | 5 | 72 | 2.07 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 155.00 | 0.03 | 0.25 | 0.12 | 0.00 | 0.00% | 16 | 119 | 1.79 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 157.50 | 0.00 | 0.18 | 0.10 | -0.08 | -44.45% | 2 | 54 | 2.07 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 160.00 | 0.02 | 0.69 | 0.06 | -0.18 | -75.00% | 101 | 314 | 2.58 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 162.50 | 0.01 | 1.30 | 0.06 | -0.04 | -40.00% | 29 | 5,121 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 165.00 | 0.01 | 0.99 | 0.04 | -0.01 | -20.00% | 2 | 174 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 167.50 | 0.00 | 2.16 | 0.08 | 0.00 | 0.00% | 0 | 66 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 170.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 115 | 120 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 172.50 | 0.00 | 0.07 | 0.05 | -0.03 | -37.50% | 2 | 86 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 175.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 59 | 3.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 180.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 5 | 188 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 185.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 12 | 4.71 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 190.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 195.00 | 0.00 | 2.14 | 0.37 | 0.00 | 0.00% | 0 | 16 | 5.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 200.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 37 | 3.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 205.00 | 0.00 | 2.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 210.00 | 0.00 | 2.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 215.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:37 PM EST |
| 220.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:37 PM EST |
| 225.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:37 PM EST |
| 230.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 23 | 110 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | -0.06 | -60.00% | 276 | 77 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 72.00 | 0.00 | 0.10 | 0.08 | +0.06 | +300.00% | 2 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 73.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 74.00 | 0.00 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 75.00 | 0.00 | 0.11 | 0.11 | +0.06 | +120.00% | 52 | 605 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 76.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 77.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 3.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 78.00 | 0.00 | 1.60 | 0.06 | 0.00 | 0.00% | 0 | 9 | 4.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 79.00 | 0.03 | 1.38 | 0.06 | 0.00 | 0.00% | 0 | 10 | 4.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 0.00 | 0.16 | 0.15 | +0.06 | +66.67% | 273 | 561 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 81.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 82.00 | 0.05 | 1.41 | 0.15 | +0.05 | +50.00% | 2 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 83.00 | 0.04 | 1.42 | 0.17 | +0.09 | +112.50% | 1 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 84.00 | 0.05 | 1.20 | 0.22 | +0.01 | +4.77% | 32 | 2 | 3.27 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 0.16 | 0.30 | 0.20 | +0.10 | +100.00% | 85 | 130 | 2.23 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 86.00 | 0.00 | 2.09 | 0.12 | 0.00 | 0.00% | 0 | 16 | 3.67 | 0.00 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 87.00 | 0.01 | 2.25 | 0.22 | +0.09 | +69.24% | 44 | 172 | 3.46 | -0.01 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 88.00 | 0.10 | 0.30 | 0.22 | +0.08 | +57.15% | 883 | 18 | 2.03 | -0.02 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 89.00 | 0.09 | 0.80 | 0.24 | +0.09 | +60.00% | 29 | 8 | 2.51 | -0.02 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 90.00 | 0.17 | 0.36 | 0.26 | +0.09 | +52.95% | 644 | 626 | 2.00 | -0.03 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 91.00 | 0.11 | 1.05 | 0.22 | 0.00 | 0.00% | 0 | 61 | 2.12 | -0.04 | 0.01 | -0.30 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 92.00 | 0.20 | 0.36 | 0.32 | -0.07 | -17.95% | 18 | 25 | 1.88 | -0.04 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 93.00 | 0.18 | 0.50 | 0.33 | +0.02 | +6.46% | 175 | 43 | 1.88 | -0.05 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 94.00 | 0.00 | 0.48 | 0.40 | +0.15 | +60.00% | 557 | 176 | 1.85 | -0.06 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 95.00 | 0.36 | 0.50 | 0.42 | +0.17 | +68.00% | 1,393 | 417 | 1.83 | -0.06 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 96.00 | 0.31 | 2.59 | 0.43 | +0.13 | +43.34% | 92 | 82 | 1.80 | -0.07 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 97.00 | 0.24 | 0.62 | 0.55 | +0.18 | +48.65% | 5,254 | 135 | 1.79 | -0.07 | 0.01 | -0.52 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 98.00 | 0.50 | 0.65 | 0.60 | +0.20 | +50.00% | 204 | 236 | 1.73 | -0.08 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 99.00 | 0.58 | 0.90 | 0.61 | +0.17 | +38.64% | 353 | 370 | 1.73 | -0.09 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 100.00 | 0.70 | 0.82 | 0.72 | +0.20 | +38.47% | 6,268 | 4,986 | 1.70 | -0.10 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 101.00 | 0.75 | 0.99 | 0.84 | +0.26 | +44.83% | 3,362 | 148 | 1.68 | -0.12 | 0.01 | -0.70 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 102.00 | 0.10 | 1.08 | 0.94 | +0.19 | +25.34% | 1,402 | 444 | 1.58 | -0.14 | 0.02 | -0.79 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 103.00 | 1.00 | 1.09 | 1.03 | +0.15 | +17.05% | 2,700 | 1,158 | 1.61 | -0.15 | 0.02 | -0.81 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 104.00 | 0.95 | 1.48 | 1.21 | +0.20 | +19.81% | 363 | 987 | 1.59 | -0.16 | 0.02 | -0.86 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 1.25 | 1.40 | 1.40 | +0.27 | +23.90% | 6,621 | 4,082 | 1.61 | -0.18 | 0.02 | -0.92 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 106.00 | 1.38 | 2.22 | 1.53 | +0.20 | +15.04% | 3,534 | 355 | 1.58 | -0.20 | 0.02 | -0.98 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 107.00 | 0.10 | 2.25 | 1.84 | +0.32 | +21.06% | 1,705 | 472 | 1.61 | -0.23 | 0.02 | -1.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 108.00 | 1.47 | 2.35 | 2.33 | +0.62 | +36.26% | 2,092 | 456 | 1.51 | -0.25 | 0.02 | -1.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 109.00 | 1.77 | 3.20 | 2.65 | +0.69 | +35.21% | 677 | 929 | 1.50 | -0.27 | 0.02 | -1.14 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 110.00 | 2.50 | 3.00 | 2.50 | +0.27 | +12.11% | 9,664 | 1,610 | 1.53 | -0.30 | 0.03 | -1.19 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 111.00 | 0.75 | 4.20 | 2.87 | +0.32 | +12.55% | 608 | 690 | 1.54 | -0.32 | 0.03 | -1.23 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 112.00 | 3.10 | 3.65 | 3.21 | +0.36 | +12.64% | 534 | 323 | 1.50 | -0.35 | 0.03 | -1.26 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 113.00 | 1.50 | 3.75 | 3.60 | +0.32 | +9.76% | 753 | 396 | 1.52 | -0.38 | 0.03 | -1.29 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 114.00 | 3.90 | 4.40 | 4.06 | +0.41 | +11.24% | 942 | 836 | 1.52 | -0.41 | 0.03 | -1.31 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 115.00 | 4.40 | 5.00 | 4.50 | +0.41 | +10.03% | 9,315 | 2,322 | 1.50 | -0.44 | 0.03 | -1.32 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 116.00 | 3.00 | 6.85 | 4.90 | +0.47 | +10.61% | 1,171 | 1,562 | 1.50 | -0.47 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 117.00 | 3.40 | 7.20 | 5.31 | +0.26 | +5.15% | 118 | 394 | 1.46 | -0.50 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 118.00 | 4.05 | 6.90 | 6.11 | +0.56 | +10.09% | 145 | 1,360 | 1.58 | -0.52 | 0.03 | -1.32 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 119.00 | 4.55 | 9.00 | 7.45 | +1.40 | +23.14% | 28 | 431 | 1.48 | -0.55 | 0.03 | -1.30 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 120.00 | 5.20 | 9.50 | 7.70 | +1.27 | +19.76% | 335 | 1,483 | 1.54 | -0.58 | 0.03 | -1.28 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 121.00 | 5.80 | 10.00 | 7.98 | +0.88 | +12.40% | 43 | 403 | 1.34 | -0.61 | 0.03 | -1.25 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 122.00 | 6.70 | 11.00 | 8.67 | +0.92 | +11.88% | 4 | 70 | 1.60 | -0.64 | 0.03 | -1.22 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 123.00 | 8.05 | 11.50 | 9.60 | -1.40 | -12.73% | 217 | 141 | 1.63 | -0.67 | 0.03 | -1.18 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 124.00 | 9.50 | 12.50 | 9.49 | 0.00 | 0.00% | 0 | 116 | 1.75 | -0.69 | 0.03 | -1.13 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 125.00 | 8.70 | 12.60 | 11.00 | +1.25 | +12.83% | 9 | 3,260 | 1.44 | -0.72 | 0.03 | -1.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 126.00 | 10.00 | 14.00 | 13.45 | +2.78 | +26.06% | 1 | 121 | 1.69 | -0.74 | 0.02 | -1.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 127.00 | 10.20 | 14.50 | 13.16 | -1.48 | -10.11% | 3 | 32 | 1.50 | -0.77 | 0.02 | -0.98 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 128.00 | 10.95 | 15.00 | 16.35 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.79 | 0.02 | -0.92 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 129.00 | 12.00 | 16.50 | 13.02 | 0.00 | 0.00% | 0 | 23 | 2.13 | -0.81 | 0.02 | -0.86 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 130.00 | 12.75 | 16.90 | 14.96 | +0.90 | +6.41% | 11 | 139 | 1.99 | -0.83 | 0.02 | -0.81 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 131.00 | 14.00 | 18.00 | 9.80 | 0.00 | 0.00% | 0 | 33 | 1.66 | -0.84 | 0.02 | -0.76 | 10/29/2024 | 11/20/2024 3:59:37 PM EST |
| 132.00 | 15.00 | 19.00 | 15.63 | 0.00 | 0.00% | 0 | 3 | 1.66 | -0.86 | 0.02 | -0.70 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 133.00 | 16.00 | 18.80 | 18.57 | +7.57 | +68.82% | 79 | 2 | 2.21 | -0.88 | 0.02 | -0.64 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 134.00 | 16.50 | 19.55 | 19.12 | +4.07 | +27.05% | 6 | 1 | 2.18 | -0.89 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 135.00 | 17.40 | 20.10 | 19.46 | +0.02 | +0.11% | 28 | 77 | 2.46 | -0.90 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 136.00 | 18.10 | 21.95 | 21.47 | 0.00 | 0.00% | 0 | 4 | 2.05 | -0.91 | 0.01 | -0.48 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 137.00 | 19.90 | 22.85 | 16.51 | 0.00 | 0.00% | 0 | 4 | 2.50 | -0.92 | 0.01 | -0.41 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 138.00 | 21.05 | 23.55 | 23.18 | -0.60 | -2.53% | 1 | 7 | 2.58 | -0.93 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 139.00 | 21.20 | 25.00 | 22.29 | 0.00 | 0.00% | 0 | 51 | 2.62 | -0.94 | 0.01 | -0.31 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 140.00 | 22.85 | 25.50 | 24.53 | +2.03 | +9.03% | 2 | 65 | 2.69 | -0.95 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 141.00 | 23.10 | 26.65 | 28.75 | 0.00 | 0.00% | 0 | 6 | 2.71 | -0.95 | 0.01 | -0.24 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 142.00 | 24.70 | 27.25 | 26.42 | 0.00 | 0.00% | 0 | 9,994 | 2.75 | -0.96 | 0.01 | -0.21 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 143.00 | 25.05 | 28.60 | 18.81 | 0.00 | 0.00% | 0 | 9 | 2.81 | -0.96 | 0.01 | -0.17 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 144.00 | 26.65 | 29.85 | 24.64 | 0.00 | 0.00% | 0 | 43 | 2.84 | -0.97 | 0.01 | -0.15 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 145.00 | 27.35 | 30.80 | 31.53 | 0.00 | 0.00% | 0 | 30 | 2.90 | -0.97 | 0.00 | -0.13 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 146.00 | 28.00 | 31.80 | 24.29 | 0.00 | 0.00% | 0 | 0 | 2.93 | -0.98 | 0.00 | -0.11 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 147.00 | 29.00 | 32.80 | 12.90 | 0.00 | 0.00% | 0 | 0 | 2.99 | -0.98 | 0.00 | -0.09 | 10/9/2024 | 11/20/2024 3:59:37 PM EST |
| 148.00 | 30.00 | 33.75 | 13.50 | 0.00 | 0.00% | 0 | 0 | 3.04 | -0.98 | 0.00 | -0.08 | 10/9/2024 | 11/20/2024 3:59:37 PM EST |
| 149.00 | 31.00 | 34.75 | 23.58 | 0.00 | 0.00% | 0 | 0 | 3.07 | -0.99 | 0.00 | -0.06 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 150.00 | 31.85 | 35.00 | 34.89 | +1.89 | +5.73% | 769 | 771 | 3.13 | -0.99 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 152.50 | 34.35 | 38.20 | 17.80 | 0.00 | 0.00% | 0 | 0 | 3.26 | -0.99 | 0.00 | -0.04 | 10/8/2024 | 11/20/2024 3:59:37 PM EST |
| 155.00 | 37.00 | 40.70 | 18.80 | 0.00 | 0.00% | 0 | 0 | 3.36 | -0.99 | 0.00 | -0.03 | 10/9/2024 | 11/20/2024 3:59:37 PM EST |
| 157.50 | 39.30 | 43.20 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 160.00 | 42.00 | 45.65 | 32.50 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | -0.01 | 10/15/2024 | 11/20/2024 3:59:37 PM EST |
| 162.50 | 44.20 | 48.15 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 165.00 | 46.75 | 50.65 | 27.60 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:37 PM EST |
| 167.50 | 49.25 | 53.15 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 170.00 | 52.15 | 55.65 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 172.50 | 54.25 | 58.15 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 175.00 | 56.45 | 61.00 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 180.00 | 61.30 | 66.00 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 185.00 | 67.00 | 70.65 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 190.00 | 71.20 | 75.95 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 195.00 | 76.45 | 81.00 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 200.00 | 81.35 | 86.00 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 205.00 | 86.35 | 91.00 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 210.00 | 91.60 | 96.00 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 215.00 | 96.35 | 101.00 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 220.00 | 101.45 | 105.95 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 225.00 | 106.25 | 111.00 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 230.00 | 111.30 | 116.00 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |