Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $32.69 as of 5/1/2024 8:50:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 27.30 | 29.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 7.50 | 24.60 | 27.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 10.00 | 22.20 | 24.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 12.00 | 20.20 | 22.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 13.00 | 19.50 | 21.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 14.00 | 18.50 | 20.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 14.50 | 18.00 | 19.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 15.00 | 17.30 | 19.60 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 15.50 | 16.80 | 19.00 | 17.40 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 16.00 | 16.20 | 18.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 16.50 | 15.70 | 17.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 17.00 | 15.40 | 17.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 17.50 | 14.70 | 17.00 | 16.10 | 0.00 | 0.00% | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 18.00 | 14.20 | 16.40 | 2.90 | 0.00 | 0.00% | 0 | 5 | 9.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 18.50 | 13.80 | 16.10 | 2.55 | 0.00 | 0.00% | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 19.00 | 13.20 | 15.30 | 12.20 | 0.00 | 0.00% | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 19.50 | 12.70 | 14.60 | 2.68 | 0.00 | 0.00% | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:00 PM EST |
| 20.00 | 12.30 | 12.90 | 14.10 | -2.57 | -15.42% | 2 | 531 | 4.41 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 20.50 | 11.70 | 13.90 | 9.62 | 0.00 | 0.00% | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 21.00 | 11.30 | 11.90 | 13.60 | 0.00 | 0.00% | 0 | 249 | 4.05 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 21.50 | 10.80 | 11.70 | 17.13 | 0.00 | 0.00% | 0 | 39 | 4.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 22.00 | 10.40 | 11.00 | 10.80 | -4.20 | -28.00% | 1 | 420 | 3.69 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 22.50 | 9.90 | 11.40 | 12.80 | 0.00 | 0.00% | 0 | 43 | 5.85 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 23.00 | 9.40 | 10.00 | 10.90 | -1.57 | -12.59% | 8 | 193 | 3.36 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 23.50 | 8.80 | 9.40 | 9.79 | 0.00 | 0.00% | 0 | 147 | 3.19 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 24.00 | 8.40 | 9.00 | 9.00 | -1.75 | -16.28% | 16 | 303 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 24.50 | 7.80 | 8.50 | 9.50 | -4.00 | -29.63% | 5 | 62 | 2.87 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 25.00 | 7.40 | 8.00 | 8.22 | -1.38 | -14.38% | 23 | 1,854 | 2.98 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 25.50 | 6.90 | 7.50 | 11.70 | 0.00 | 0.00% | 0 | 59 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 26.00 | 6.30 | 7.00 | 6.60 | -5.90 | -47.20% | 12 | 129 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 26.50 | 5.80 | 7.50 | 10.00 | 0.00 | 0.00% | 0 | 18 | 4.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 27.00 | 5.30 | 6.00 | 6.10 | -5.40 | -46.96% | 1 | 89 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 27.50 | 4.60 | 6.20 | 5.40 | -1.40 | -20.59% | 7 | 2 | 3.32 | 1.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 28.00 | 4.30 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 46 | 3.40 | 0.99 | 0.03 | -0.02 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 28.50 | 3.80 | 5.60 | 9.20 | 0.00 | 0.00% | 0 | 20 | 3.44 | 0.96 | 0.04 | -0.04 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 29.00 | 3.50 | 4.00 | 4.10 | -5.55 | -57.52% | 11 | 35 | 1.68 | 0.93 | 0.06 | -0.07 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 29.50 | 2.95 | 3.60 | 3.70 | -3.80 | -50.67% | 7 | 9 | 1.68 | 0.90 | 0.07 | -0.10 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 30.00 | 2.70 | 3.00 | 3.32 | -0.98 | -22.80% | 42 | 978 | 1.09 | 0.86 | 0.09 | -0.13 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 30.50 | 1.95 | 2.65 | 7.63 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.81 | 0.10 | -0.16 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 31.00 | 1.90 | 2.25 | 2.20 | -2.80 | -56.00% | 5 | 104 | 1.13 | 0.75 | 0.12 | -0.19 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 31.50 | 1.55 | 1.75 | 1.55 | -4.05 | -72.33% | 11 | 13 | 1.05 | 0.69 | 0.14 | -0.22 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 32.00 | 1.15 | 1.55 | 2.16 | -1.09 | -33.54% | 189 | 540 | 1.12 | 0.61 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 32.50 | 1.00 | 1.25 | 1.14 | -1.86 | -62.00% | 42 | 788 | 1.11 | 0.54 | 0.15 | -0.25 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 33.00 | 0.85 | 1.00 | 0.80 | -2.05 | -71.93% | 180 | 47 | 1.13 | 0.47 | 0.15 | -0.26 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 33.50 | 0.65 | 0.85 | 0.70 | -1.75 | -71.43% | 74 | 85 | 1.18 | 0.40 | 0.14 | -0.26 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 34.00 | 0.55 | 0.65 | 0.68 | -1.27 | -65.13% | 484 | 91 | 1.17 | 0.34 | 0.13 | -0.25 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 34.50 | 0.45 | 0.55 | 0.55 | -1.15 | -67.65% | 69 | 28 | 1.22 | 0.28 | 0.12 | -0.24 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 35.00 | 0.35 | 0.45 | 0.37 | -1.28 | -77.58% | 1,226 | 4,261 | 1.24 | 0.24 | 0.10 | -0.23 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 35.50 | 0.30 | 0.40 | 0.75 | % | 2 | 0 | 1.30 | 0.20 | 0.09 | -0.21 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 36.00 | 0.25 | 0.35 | 0.28 | -1.02 | -78.47% | 100 | 385 | 1.35 | 0.16 | 0.08 | -0.19 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 36.50 | 0.20 | 0.45 | 0.45 | % | 2 | 0 | 1.58 | 0.14 | 0.07 | -0.17 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 37.00 | 0.15 | 0.25 | 0.23 | -0.87 | -79.10% | 133 | 412 | 1.40 | 0.11 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 37.50 | 0.10 | 0.25 | 0.20 | % | 29 | 0 | 1.50 | 0.09 | 0.05 | -0.13 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 38.00 | 0.10 | 0.20 | 0.10 | -0.90 | -90.00% | 242 | 655 | 1.48 | 0.07 | 0.04 | -0.11 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 38.50 | 0.10 | 0.20 | % | 0 | 0 | 1.58 | 0.06 | 0.03 | -0.09 | 5/1/2024 4:00:00 PM EST | |||
| 39.00 | 0.10 | 0.20 | 0.24 | -0.51 | -68.00% | 91 | 313 | 1.66 | 0.05 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 39.50 | 0.05 | 0.15 | 0.16 | % | 2 | 0 | 1.59 | 0.04 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 40.00 | 0.05 | 0.10 | 0.05 | -0.60 | -92.31% | 2,072 | 2,746 | 1.59 | 0.03 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 40.50 | 0.05 | 0.15 | 0.15 | % | 1 | 0 | 1.75 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 41.00 | 0.00 | 0.15 | 0.15 | -0.45 | -75.00% | 22 | 221 | 2.02 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 41.50 | 0.00 | 0.15 | % | 0 | 0 | 2.58 | 0.01 | 0.01 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 42.00 | 0.05 | 0.15 | 0.10 | -0.45 | -81.82% | 40 | 1,153 | 1.98 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 2.26 | 0.01 | 0.00 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 43.00 | 0.05 | 0.15 | 0.10 | -0.25 | -71.43% | 24 | 197 | 2.12 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 43.50 | 0.00 | 0.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 44.00 | 0.05 | 0.15 | 0.06 | -0.34 | -85.00% | 66 | 213 | 2.26 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 44.50 | 0.00 | 0.35 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 45.00 | 0.05 | 0.10 | 0.05 | -0.25 | -83.34% | 387 | 2,324 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 45.50 | 0.00 | 0.45 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.45 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 46.50 | 0.00 | 0.45 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.05 | % | 1 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 48.50 | 0.00 | 0.40 | 0.05 | % | 1 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.04 | -0.16 | -80.00% | 1,126 | 3,965 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 10 | 905 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 56 | 787 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 14.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,208 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,079 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 5 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 16.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 469 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 12 | 1,616 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 665 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 18.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 191 | 3.75 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 4 | 514 | 3.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 19.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 431 | 3.44 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 599 | 3.29 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 1 | 60 | 3.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.04 | -0.04 | -50.00% | 1 | 783 | 3.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 193 | 3.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 27 | 1,420 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 176 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.06 | -0.01 | -14.29% | 75 | 284 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 1 | 32 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 24.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 26 | 192 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 24.50 | 0.05 | 0.20 | 0.17 | +0.05 | +41.67% | 1 | 43 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 57 | 1,082 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 25.50 | 0.05 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 274 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 26.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 53 | 262 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 26.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 25 | 2.49 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 27.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 27 | 274 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.85 | 0.15 | -0.05 | -25.00% | 7 | 117 | 3.02 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.65 | 0.15 | -0.09 | -37.50% | 135 | 271 | 2.52 | -0.01 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 28.50 | 0.00 | 0.20 | 0.19 | -0.29 | -60.42% | 1 | 89 | 1.54 | -0.04 | 0.04 | -0.04 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 29.00 | 0.10 | 0.30 | 0.15 | -0.13 | -46.43% | 56 | 561 | 1.37 | -0.07 | 0.06 | -0.07 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 29.50 | 0.10 | 0.30 | 0.43 | -0.02 | -4.45% | 4 | 99 | 1.23 | -0.10 | 0.07 | -0.10 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | -0.19 | -43.19% | 557 | 2,233 | 1.19 | -0.14 | 0.09 | -0.13 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 30.50 | 0.20 | 0.40 | 0.36 | -0.14 | -28.00% | 7 | 46 | 1.11 | -0.19 | 0.10 | -0.16 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 31.00 | 0.35 | 0.50 | 0.35 | -0.27 | -43.55% | 278 | 1,382 | 1.11 | -0.25 | 0.12 | -0.19 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 31.50 | 0.45 | 0.65 | 0.50 | -0.30 | -37.50% | 25 | 127 | 1.08 | -0.31 | 0.14 | -0.22 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 32.00 | 0.70 | 0.85 | 0.56 | -0.23 | -29.12% | 151 | 235 | 1.12 | -0.39 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 32.50 | 0.90 | 1.60 | 0.85 | -0.15 | -15.00% | 66 | 210 | 1.11 | -0.46 | 0.15 | -0.25 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 33.00 | 1.20 | 1.40 | 1.34 | +0.09 | +7.20% | 255 | 293 | 1.12 | -0.53 | 0.15 | -0.26 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 33.50 | 1.40 | 1.75 | 1.60 | +0.33 | +25.99% | 164 | 172 | 1.06 | -0.60 | 0.14 | -0.26 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 34.00 | 1.65 | 2.70 | 2.10 | +0.40 | +23.53% | 71 | 345 | 1.05 | -0.66 | 0.13 | -0.25 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 34.50 | 2.25 | 2.50 | 1.70 | -0.15 | -8.11% | 24 | 229 | 1.24 | -0.72 | 0.12 | -0.24 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 35.00 | 2.65 | 2.95 | 2.95 | +0.60 | +25.54% | 117 | 551 | 1.26 | -0.76 | 0.10 | -0.23 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 35.50 | 3.00 | 5.00 | 2.65 | % | 16 | 0 | 1.26 | -0.80 | 0.09 | -0.21 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 36.00 | 3.20 | 3.90 | 3.20 | +0.26 | +8.85% | 16 | 166 | 1.24 | -0.84 | 0.08 | -0.19 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 36.50 | 3.40 | 4.40 | % | 0 | 0 | 1.83 | -0.86 | 0.07 | -0.17 | 5/1/2024 4:00:00 PM EST | |||
| 37.00 | 4.30 | 4.80 | 3.80 | 0.00 | 0.00% | 315 | 595 | 1.80 | -0.89 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 37.50 | 4.50 | 5.40 | 4.70 | % | 1 | 0 | 1.92 | -0.91 | 0.05 | -0.13 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 38.00 | 5.20 | 6.00 | 5.30 | +0.93 | +21.29% | 13 | 272 | 1.87 | -0.93 | 0.04 | -0.11 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 38.50 | 5.10 | 6.30 | 5.30 | % | 6 | 0 | 2.15 | -0.94 | 0.03 | -0.09 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 39.00 | 6.10 | 6.80 | 5.00 | -0.28 | -5.31% | 9 | 45 | 2.08 | -0.95 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 39.50 | 5.80 | 7.30 | % | 0 | 0 | 2.36 | -0.96 | 0.02 | -0.07 | 5/1/2024 4:00:00 PM EST | |||
| 40.00 | 7.00 | 8.00 | 6.60 | +0.51 | +8.38% | 13 | 187 | 2.46 | -0.97 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 40.50 | 6.90 | 8.50 | % | 0 | 0 | 2.89 | -0.98 | 0.02 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 41.00 | 7.20 | 9.10 | 6.50 | 0.00 | 0.00% | 0 | 22 | 3.15 | -0.99 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 41.50 | 7.70 | 9.40 | % | 0 | 0 | 2.93 | -0.99 | 0.01 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 42.00 | 8.60 | 10.10 | 9.10 | +2.80 | +44.45% | 1 | 10 | 3.35 | -0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 42.50 | 8.40 | 10.50 | % | 0 | 0 | 3.28 | -0.99 | 0.00 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 43.00 | 9.20 | 11.00 | 8.00 | 0.00 | 0.00% | 0 | 17 | 3.38 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 43.50 | 10.10 | 11.60 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 44.00 | 10.30 | 12.00 | 7.20 | 0.00 | 0.00% | 0 | 8 | 3.56 | -1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 44.50 | 10.30 | 12.50 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 45.00 | 12.00 | 12.90 | 9.80 | 0.00 | 0.00% | 0 | 19 | 3.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 45.50 | 12.30 | 13.60 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 46.00 | 12.10 | 14.00 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 46.50 | 12.80 | 14.50 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 47.00 | 12.70 | 15.00 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 47.50 | 13.30 | 15.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 48.00 | 14.20 | 16.00 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 48.50 | 14.30 | 16.50 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 49.00 | 15.30 | 17.00 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 50.00 | 16.50 | 17.80 | 13.40 | 0.00 | 0.00% | 0 | 3 | 4.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |