Options Chain for REDDIT INC CL A (RDDT) - $45.88 as of 5/1/2024 8:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.40 | 18.60 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 28.00 | 16.50 | 19.50 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 28.50 | 16.30 | 17.60 | 16.80 | 0.00 | 0.00% | 0 | 28 | 6.60 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 29.00 | 16.70 | 19.00 | 18.20 | % | 10 | 0 | 5.05 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 29.50 | 16.00 | 18.20 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 30.00 | 14.30 | 17.20 | 16.00 | -1.50 | -8.58% | 1 | 1 | 4.11 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 30.50 | 15.10 | 15.70 | 10.60 | 0.00 | 0.00% | 0 | 1 | 4.41 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 31.00 | 13.60 | 16.50 | 15.10 | -0.30 | -1.95% | 6 | 12 | 3.60 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 31.50 | 14.10 | 14.60 | 15.30 | % | 2 | 0 | 4.14 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 32.00 | 12.00 | 14.20 | 16.00 | 0.00 | 0.00% | 0 | 4 | 3.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 32.50 | 11.90 | 14.30 | 11.30 | 0.00 | 0.00% | 0 | 17 | 5.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 33.00 | 12.60 | 14.90 | 15.30 | 0.00 | 0.00% | 0 | 14 | 3.35 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 33.50 | 11.20 | 14.00 | 13.00 | -1.50 | -10.35% | 13 | 1 | 4.79 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 34.00 | 11.60 | 12.10 | 12.40 | 0.00 | 0.00% | 0 | 3 | 4.24 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 34.50 | 11.00 | 12.40 | 11.10 | 0.00 | 0.00% | 0 | 5 | 2.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 35.00 | 10.60 | 11.10 | 9.28 | 0.00 | 0.00% | 0 | 5 | 3.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 35.50 | 10.10 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 9 | 2.76 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 36.00 | 8.80 | 10.30 | 5.40 | 0.00 | 0.00% | 0 | 6 | 3.41 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 36.50 | 8.60 | 10.20 | 9.30 | +3.30 | +55.00% | 1 | 4 | 3.65 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 37.00 | 7.80 | 9.50 | 4.40 | 0.00 | 0.00% | 0 | 6 | 3.63 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 37.50 | 6.90 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 5 | 3.48 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 38.00 | 7.60 | 8.60 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 38.50 | 7.00 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 11 | 3.61 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 39.00 | 6.60 | 8.70 | 8.40 | 0.00 | 0.00% | 0 | 16 | 1.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 39.50 | 6.10 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 41 | 2.26 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 40.00 | 5.70 | 7.40 | 5.98 | -2.09 | -25.90% | 16 | 33 | 1.75 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 40.50 | 5.10 | 6.50 | 6.50 | +1.83 | +39.19% | 1 | 9 | 2.23 | 0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 41.00 | 4.60 | 6.80 | 6.00 | +1.50 | +33.34% | 12 | 38 | 2.59 | 0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 41.50 | 4.20 | 6.10 | 5.30 | -0.45 | -7.83% | 23 | 110 | 2.26 | 0.97 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 42.00 | 3.60 | 5.80 | 4.30 | -0.40 | -8.52% | 9 | 290 | 1.31 | 0.97 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 42.50 | 3.10 | 5.30 | 4.07 | +1.57 | +62.80% | 22 | 119 | 2.06 | 0.92 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 43.00 | 2.85 | 3.50 | 4.16 | +1.31 | +45.97% | 10 | 104 | 0.97 | 0.89 | 0.07 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 43.50 | 2.45 | 4.10 | 3.40 | +1.50 | +78.95% | 5 | 24 | 0.86 | 0.84 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 44.00 | 2.10 | 2.35 | 2.10 | -0.05 | -2.33% | 14 | 193 | 1.21 | 0.77 | 0.11 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 44.50 | 1.75 | 1.95 | 1.97 | +0.76 | +62.81% | 155 | 197 | 0.77 | 0.70 | 0.12 | -0.23 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 45.00 | 1.45 | 1.80 | 1.66 | +0.57 | +52.30% | 356 | 1,006 | 0.79 | 0.63 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 45.50 | 1.20 | 1.40 | 1.37 | +0.35 | +34.32% | 37 | 166 | 0.82 | 0.56 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 46.00 | 0.95 | 1.30 | 1.10 | +0.40 | +57.15% | 348 | 450 | 0.82 | 0.49 | 0.14 | -0.29 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 46.50 | 0.75 | 0.95 | 0.97 | +0.42 | +76.37% | 74 | 115 | 0.83 | 0.42 | 0.14 | -0.29 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 47.00 | 0.60 | 0.75 | 0.60 | +0.05 | +9.10% | 681 | 698 | 0.85 | 0.35 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 47.50 | 0.50 | 0.60 | 0.58 | +0.18 | +45.00% | 68 | 63 | 0.87 | 0.30 | 0.12 | -0.27 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 48.00 | 0.35 | 0.55 | 0.80 | +0.50 | +166.67% | 124 | 278 | 0.85 | 0.25 | 0.11 | -0.25 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 48.50 | 0.30 | 0.40 | 0.65 | +0.35 | +116.67% | 25 | 76 | 0.88 | 0.20 | 0.10 | -0.23 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 49.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 198 | 583 | 0.89 | 0.17 | 0.09 | -0.21 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 49.50 | 0.15 | 0.25 | 0.50 | -0.05 | -9.10% | 26 | 47 | 0.91 | 0.14 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 50.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 265 | 637 | 0.95 | 0.12 | 0.06 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 50.50 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 5 | 51 | 0.98 | 0.10 | 0.06 | -0.16 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 51.00 | 0.10 | 0.15 | 0.20 | -0.10 | -33.34% | 12 | 181 | 1.00 | 0.08 | 0.05 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 51.50 | 0.05 | 0.15 | 0.20 | -0.05 | -20.00% | 4 | 54 | 1.01 | 0.07 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 52.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 8 | 228 | 1.07 | 0.05 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 52.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 8 | 40 | 1.14 | 0.04 | 0.03 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 0.35 | 0.11 | +0.06 | +120.00% | 22 | 85 | 1.63 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 53.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 31 | 1.25 | 0.02 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 54.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.31 | 0.01 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 54.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 17 | 2.93 | 0.00 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 55.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 88 | 435 | 1.41 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 55.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 37 | 3.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 56.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 21 | 3.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 56.50 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 13 | 3.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 57.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 57 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 2 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 58.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 58.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 59.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 59.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 303 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 60.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 61.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 16 | 3.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 61.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 62.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 21 | 4.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 63.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 4.97 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 63.50 | 0.00 | 1.35 | 0.98 | 0.00 | 0.00% | 0 | 5 | 4.26 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:03 PM EST |
| 64.00 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:03 PM EST |
| 64.50 | 0.00 | 1.30 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 22 | 4.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.11 | +0.06 | +120.00% | 1 | 45 | 4.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 20 | 5.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 3.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 3 | 6.71 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.05 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 29.50 | 0.00 | 0.05 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 568 | 2.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 30.50 | 0.00 | 0.80 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 31.50 | 0.00 | 0.80 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 32 | 3.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 33.50 | 0.00 | 1.35 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 2.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 34.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 275 | 1.87 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 35.50 | 0.00 | 1.35 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.70 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 36.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 38 | 3.07 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 1.05 | 0.09 | 0.00 | 0.00% | 0 | 115 | 3.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.03 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 38.00 | 0.00 | 0.20 | 0.03 | -0.02 | -40.00% | 4 | 95 | 1.82 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 38.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.30 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 117 | 1.73 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 39.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 102 | 1.62 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 376 | 1.06 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 40.50 | 0.00 | 0.35 | 0.10 | +0.01 | +11.12% | 4 | 40 | 1.57 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 7 | 211 | 0.90 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 41.50 | 0.00 | 1.05 | 0.08 | -0.13 | -61.91% | 12 | 50 | 2.11 | -0.03 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 61 | 138 | 0.75 | -0.03 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.15 | 0.15 | -0.20 | -57.15% | 8 | 75 | 0.87 | -0.08 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 43.00 | 0.10 | 0.20 | 0.10 | -0.50 | -83.34% | 40 | 106 | 0.74 | -0.11 | 0.07 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 43.50 | 0.15 | 0.30 | 0.20 | -0.70 | -77.78% | 5 | 161 | 0.74 | -0.16 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 44.00 | 0.25 | 0.40 | 0.15 | -0.90 | -85.72% | 36 | 274 | 0.76 | -0.23 | 0.11 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 44.50 | 0.40 | 0.55 | 0.45 | -0.85 | -65.39% | 17 | 68 | 0.77 | -0.30 | 0.12 | -0.23 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 45.00 | 0.60 | 0.70 | 0.80 | -0.80 | -50.00% | 141 | 388 | 0.79 | -0.37 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 45.50 | 0.80 | 1.00 | 0.90 | -1.05 | -53.85% | 158 | 142 | 0.80 | -0.44 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 46.00 | 1.10 | 1.25 | 1.15 | -0.67 | -36.82% | 59 | 93 | 0.83 | -0.51 | 0.14 | -0.29 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 46.50 | 1.35 | 1.55 | 1.59 | -1.06 | -40.00% | 97 | 275 | 0.84 | -0.58 | 0.14 | -0.29 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 47.00 | 1.60 | 1.90 | 1.81 | -1.23 | -40.47% | 195 | 221 | 0.85 | -0.65 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 47.50 | 2.05 | 2.25 | 1.90 | -1.20 | -38.71% | 72 | 45 | 0.85 | -0.70 | 0.12 | -0.27 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 48.00 | 2.30 | 2.70 | 1.80 | -1.60 | -47.06% | 15 | 65 | 0.85 | -0.75 | 0.11 | -0.25 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 48.50 | 2.75 | 3.10 | 1.80 | -1.15 | -38.99% | 10 | 7 | 0.90 | -0.80 | 0.10 | -0.23 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 49.00 | 2.25 | 3.60 | 3.00 | -1.30 | -30.24% | 4 | 5 | 0.54 | -0.83 | 0.09 | -0.21 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 49.50 | 2.50 | 4.10 | 3.80 | -1.00 | -20.84% | 9 | 10 | 0.66 | -0.86 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 50.00 | 3.20 | 4.50 | 3.33 | -2.07 | -38.34% | 1 | 79 | 2.27 | -0.88 | 0.06 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 50.50 | 3.30 | 5.40 | 4.00 | -1.80 | -31.04% | 4 | 11 | 1.69 | -0.90 | 0.06 | -0.16 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 51.00 | 5.10 | 5.40 | 4.70 | -1.80 | -27.70% | 1 | 5 | 2.23 | -0.92 | 0.05 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 51.50 | 4.80 | 5.90 | 4.50 | -5.55 | -55.23% | 9 | 4 | 1.68 | -0.93 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 52.00 | 4.70 | 6.40 | 4.86 | 0.00 | 0.00% | 0 | 6 | 2.25 | -0.95 | 0.03 | -0.11 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 52.50 | 5.80 | 7.10 | 5.20 | 0.00 | 0.00% | 0 | 22 | 1.74 | -0.96 | 0.03 | -0.09 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 53.00 | 7.00 | 7.90 | 8.10 | 0.00 | 0.00% | 0 | 4 | 2.71 | -0.98 | 0.02 | -0.04 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 53.50 | 6.20 | 8.10 | 6.80 | -0.60 | -8.11% | 4 | 14 | 1.89 | -0.98 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 54.00 | 8.00 | 8.50 | 7.30 | -2.50 | -25.51% | 2 | 12 | 2.61 | -0.99 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 54.50 | 7.50 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 4 | 2.60 | -1.00 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 55.00 | 9.00 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 5 | 2.12 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 55.50 | 8.20 | 11.10 | 9.30 | 0.00 | 0.00% | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 56.00 | 9.80 | 10.60 | 11.50 | 0.00 | 0.00% | 0 | 4 | 2.12 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 56.50 | 9.10 | 11.10 | 8.50 | 0.00 | 0.00% | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 57.00 | 10.20 | 11.60 | 9.20 | 0.00 | 0.00% | 0 | 4 | 2.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 57.50 | 11.10 | 12.00 | 10.58 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 58.00 | 11.60 | 12.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 58.50 | 12.40 | 13.10 | 13.30 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 59.00 | 13.00 | 13.50 | 13.80 | 0.00 | 0.00% | 0 | 10 | 3.17 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 59.50 | 13.20 | 14.00 | 13.07 | -3.40 | -20.65% | 1 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 60.00 | 12.90 | 14.40 | 14.80 | 0.00 | 0.00% | 0 | 6 | 3.53 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 60.50 | 12.90 | 15.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 61.00 | 13.60 | 16.90 | 15.80 | 0.00 | 0.00% | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 61.50 | 14.10 | 16.90 | 14.30 | 0.00 | 0.00% | 0 | 3 | 3.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 62.00 | 15.90 | 16.50 | 18.90 | 0.00 | 0.00% | 0 | 7 | 3.90 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 62.50 | 15.20 | 17.00 | 17.80 | 0.00 | 0.00% | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 63.00 | 17.00 | 17.50 | 20.10 | 0.00 | 0.00% | 0 | 7 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 63.50 | 16.80 | 18.00 | 22.20 | 0.00 | 0.00% | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 64.00 | 18.00 | 18.50 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 64.50 | 18.10 | 19.00 | 16.50 | 0.00 | 0.00% | 0 | 4 | 4.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 65.00 | 18.20 | 19.40 | 17.00 | 0.00 | 0.00% | 0 | 3 | 3.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 23.30 | 24.40 | 24.60 | 0.00 | 0.00% | 0 | 6 | 4.73 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 27.60 | 29.70 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 80.00 | 33.50 | 34.90 | 31.10 | 0.00 | 0.00% | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:03 PM EST |