Options Chain for SHAKE SHACK INC CL A (SHAK) - $101.38 as of 4/26/2024 3:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.90 | 51.70 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 42.90 | 46.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 62.00 | 40.90 | 44.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 63.00 | 40.00 | 43.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 64.00 | 39.00 | 42.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 37.90 | 41.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 66.00 | 37.00 | 40.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 67.00 | 36.00 | 39.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 68.00 | 35.70 | 38.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 69.00 | 34.00 | 37.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 33.00 | 36.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 71.00 | 32.00 | 35.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 72.00 | 31.10 | 34.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 73.00 | 30.10 | 33.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 74.00 | 29.80 | 31.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 28.10 | 31.90 | 24.10 | 0.00 | 0.00% | 0 | 4 | 2.27 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 76.00 | 27.10 | 30.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 77.00 | 26.10 | 30.00 | % | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 78.00 | 25.80 | 28.50 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 79.00 | 24.80 | 27.40 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 23.20 | 27.10 | % | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 81.00 | 22.80 | 26.10 | % | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 82.00 | 22.30 | 24.90 | % | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 83.00 | 20.60 | 23.10 | % | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.08 | 4/26/2024 4:00:05 PM EST | |||
| 84.00 | 19.40 | 22.40 | % | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.09 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 19.70 | 21.30 | % | 0 | 0 | 1.44 | 0.96 | 0.01 | -0.10 | 4/26/2024 4:00:05 PM EST | |||
| 86.00 | 18.60 | 20.10 | % | 0 | 0 | 1.32 | 0.95 | 0.01 | -0.12 | 4/26/2024 4:00:05 PM EST | |||
| 87.00 | 17.80 | 19.90 | % | 0 | 0 | 1.51 | 0.94 | 0.01 | -0.13 | 4/26/2024 4:00:05 PM EST | |||
| 88.00 | 16.90 | 17.90 | 18.24 | % | 1 | 0 | 0.77 | 0.93 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 89.00 | 15.70 | 17.40 | % | 0 | 0 | 1.24 | 0.91 | 0.01 | -0.17 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 14.70 | 17.20 | % | 0 | 0 | 1.40 | 0.90 | 0.01 | -0.18 | 4/26/2024 4:00:05 PM EST | |||
| 91.00 | 14.30 | 15.60 | % | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.20 | 4/26/2024 4:00:05 PM EST | |||
| 92.00 | 13.60 | 15.80 | % | 0 | 0 | 0.89 | 0.86 | 0.02 | -0.22 | 4/26/2024 4:00:05 PM EST | |||
| 93.00 | 12.70 | 13.50 | % | 0 | 0 | 0.90 | 0.84 | 0.02 | -0.24 | 4/26/2024 4:00:05 PM EST | |||
| 94.00 | 11.60 | 12.80 | % | 0 | 0 | 0.87 | 0.82 | 0.02 | -0.26 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 10.70 | 11.90 | 11.42 | +2.27 | +24.81% | 5 | 25 | 0.85 | 0.80 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 96.00 | 10.30 | 11.40 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.78 | 0.02 | -0.30 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 97.00 | 9.70 | 10.80 | 9.10 | +1.50 | +19.74% | 7 | 11 | 0.95 | 0.75 | 0.02 | -0.32 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 98.00 | 9.00 | 11.30 | 9.45 | +4.55 | +92.86% | 5 | 6 | 0.90 | 0.73 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 99.00 | 8.40 | 9.10 | 8.83 | +2.33 | +35.85% | 11 | 25 | 0.92 | 0.70 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 7.80 | 8.40 | 4.10 | 0.00 | 0.00% | 0 | 55 | 0.92 | 0.67 | 0.03 | -0.36 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 101.00 | 7.20 | 7.90 | 7.53 | +2.43 | +47.65% | 21 | 15 | 0.93 | 0.64 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 102.00 | 6.60 | 7.20 | 7.25 | +3.00 | +70.59% | 1 | 26 | 0.92 | 0.61 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 103.00 | 6.00 | 6.70 | 6.47 | +1.77 | +37.66% | 28 | 40 | 0.91 | 0.59 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 104.00 | 5.50 | 6.10 | 6.00 | +3.15 | +110.53% | 93 | 308 | 0.91 | 0.56 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 5.20 | 5.70 | 5.47 | +1.67 | +43.95% | 65 | 40 | 0.93 | 0.53 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 106.00 | 4.70 | 5.20 | 5.00 | +1.95 | +63.94% | 13 | 8 | 0.93 | 0.50 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 107.00 | 4.20 | 4.80 | 4.70 | +1.60 | +51.62% | 1 | 30 | 0.93 | 0.47 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 108.00 | 3.80 | 4.40 | 4.14 | +2.34 | +130.00% | 12 | 12 | 0.93 | 0.44 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 109.00 | 3.40 | 4.00 | 3.90 | +2.92 | +297.96% | 9 | 12 | 0.92 | 0.41 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 3.10 | 3.60 | 3.21 | +1.26 | +64.62% | 3 | 9 | 0.92 | 0.38 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 111.00 | 2.80 | 3.20 | 3.10 | % | 3 | 0 | 0.93 | 0.36 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 112.00 | 2.50 | 3.00 | 2.78 | +2.10 | +308.83% | 1 | 3 | 0.92 | 0.33 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 113.00 | 2.20 | 2.70 | 2.43 | -1.99 | -45.03% | 1 | 5 | 0.92 | 0.31 | 0.03 | -0.34 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 114.00 | 2.00 | 2.40 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.28 | 0.03 | -0.33 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 1.75 | 2.20 | 1.90 | +0.90 | +90.00% | 17 | 6 | 0.92 | 0.26 | 0.02 | -0.32 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 116.00 | 1.55 | 1.95 | 1.55 | % | 1 | 0 | 0.92 | 0.24 | 0.02 | -0.30 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 117.00 | 1.40 | 1.75 | % | 0 | 0 | 0.92 | 0.22 | 0.02 | -0.29 | 4/26/2024 4:00:05 PM EST | |||
| 118.00 | 1.20 | 1.60 | 1.91 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.20 | 0.02 | -0.27 | 3/25/2024 | 4/26/2024 4:00:05 PM EST |
| 119.00 | 1.05 | 1.40 | % | 0 | 0 | 0.92 | 0.18 | 0.02 | -0.26 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 0.95 | 1.25 | 1.09 | +0.79 | +263.34% | 3 | 5 | 0.92 | 0.17 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 121.00 | 0.85 | 1.10 | 0.90 | +0.67 | +291.31% | 1 | 1 | 0.92 | 0.15 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 122.00 | 0.75 | 1.00 | % | 0 | 0 | 0.92 | 0.14 | 0.02 | -0.21 | 4/26/2024 4:00:05 PM EST | |||
| 123.00 | 0.65 | 0.90 | % | 0 | 0 | 0.92 | 0.12 | 0.01 | -0.20 | 4/26/2024 4:00:05 PM EST | |||
| 124.00 | 0.55 | 0.80 | % | 0 | 0 | 0.92 | 0.11 | 0.01 | -0.18 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 0.50 | 0.70 | 0.36 | -0.04 | -10.00% | 1 | 14 | 0.93 | 0.10 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 126.00 | 0.45 | 0.65 | % | 0 | 0 | 0.93 | 0.09 | 0.01 | -0.16 | 4/26/2024 4:00:05 PM EST | |||
| 127.00 | 0.35 | 0.55 | % | 0 | 0 | 0.93 | 0.08 | 0.01 | -0.14 | 4/26/2024 4:00:05 PM EST | |||
| 128.00 | 0.35 | 0.50 | % | 0 | 0 | 0.94 | 0.07 | 0.01 | -0.13 | 4/26/2024 4:00:05 PM EST | |||
| 129.00 | 0.30 | 0.55 | % | 0 | 0 | 0.97 | 0.06 | 0.01 | -0.12 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 0.25 | 0.40 | % | 0 | 0 | 0.94 | 0.06 | 0.01 | -0.11 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.05 | 1.05 | % | 0 | 0 | 1.10 | 0.03 | 0.00 | -0.07 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.72 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 64.00 | 0.00 | 0.90 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 66.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 67.00 | 0.05 | 0.90 | 0.05 | 0.00 | 0.00% | 4 | 314 | 1.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 68.00 | 0.00 | 0.90 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 69.00 | 0.00 | 0.90 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 71.00 | 0.00 | 0.95 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 74.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 0.05 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 76.00 | 0.05 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 77.00 | 0.05 | 1.05 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 78.00 | 0.05 | 1.05 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 79.00 | 0.05 | 1.10 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 0.10 | 0.35 | 0.10 | -0.20 | -66.67% | 1 | 14 | 1.10 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 81.00 | 0.05 | 0.75 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 82.00 | 0.10 | 1.10 | % | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 83.00 | 0.15 | 0.30 | 0.23 | % | 28 | 0 | 0.99 | -0.03 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 84.00 | 0.15 | 0.40 | % | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.09 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 0.25 | 0.40 | 0.30 | -0.40 | -57.15% | 6 | 9 | 0.98 | -0.04 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 86.00 | 0.30 | 0.45 | 0.37 | -0.47 | -55.96% | 1 | 2 | 0.96 | -0.05 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 87.00 | 0.30 | 0.50 | % | 0 | 0 | 0.95 | -0.06 | 0.01 | -0.13 | 4/26/2024 4:00:05 PM EST | |||
| 88.00 | 0.40 | 0.60 | 0.49 | -1.71 | -77.73% | 114 | 227 | 0.94 | -0.07 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 89.00 | 0.50 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 46 | 0.94 | -0.09 | 0.01 | -0.17 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | -1.50 | -68.19% | 3 | 14 | 0.93 | -0.10 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 91.00 | 0.70 | 0.90 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.12 | 0.01 | -0.20 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 92.00 | 0.85 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.14 | 0.02 | -0.22 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 93.00 | 1.00 | 1.25 | 1.10 | -2.93 | -72.71% | 4 | 4 | 0.91 | -0.16 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 94.00 | 1.15 | 1.80 | 1.95 | -1.25 | -39.07% | 2 | 24 | 0.95 | -0.18 | 0.02 | -0.26 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 1.40 | 1.70 | 1.50 | -0.75 | -33.34% | 7 | 4 | 0.92 | -0.20 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 96.00 | 1.65 | 1.95 | 1.83 | -1.17 | -39.00% | 1 | 18 | 0.92 | -0.22 | 0.02 | -0.30 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 97.00 | 1.95 | 2.40 | 2.10 | -1.00 | -32.26% | 6 | 18 | 0.94 | -0.25 | 0.02 | -0.32 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 98.00 | 2.25 | 2.65 | 2.41 | -1.09 | -31.15% | 12 | 32 | 0.93 | -0.27 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 99.00 | 2.55 | 2.95 | 2.70 | -4.27 | -61.27% | 1 | 4 | 0.93 | -0.30 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 2.90 | 3.40 | 3.10 | -1.30 | -29.55% | 17 | 87 | 0.93 | -0.33 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 101.00 | 3.30 | 3.80 | 3.40 | -1.90 | -35.85% | 1 | 42 | 0.94 | -0.36 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 102.00 | 3.70 | 4.20 | 5.40 | 0.00 | 0.00% | 0 | 31 | 0.93 | -0.39 | 0.03 | -0.38 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 103.00 | 4.20 | 4.70 | 9.50 | 0.00 | 0.00% | 0 | 22 | 0.94 | -0.41 | 0.03 | -0.39 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 104.00 | 4.60 | 5.20 | 4.90 | -5.90 | -54.63% | 7 | 49 | 0.93 | -0.44 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 5.20 | 5.70 | 5.60 | -2.20 | -28.21% | 7 | 3 | 0.94 | -0.47 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 106.00 | 5.70 | 6.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.50 | 0.03 | -0.39 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 107.00 | 6.30 | 7.10 | % | 0 | 0 | 0.97 | -0.53 | 0.03 | -0.39 | 4/26/2024 4:00:05 PM EST | |||
| 108.00 | 6.90 | 7.50 | 7.20 | % | 3 | 0 | 0.95 | -0.56 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 109.00 | 7.40 | 9.00 | 7.80 | +1.60 | +25.81% | 1 | 1 | 1.02 | -0.59 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 7.50 | 8.70 | % | 0 | 0 | 0.88 | -0.62 | 0.03 | -0.37 | 4/26/2024 4:00:05 PM EST | |||
| 111.00 | 7.00 | 9.50 | % | 0 | 0 | 0.96 | -0.64 | 0.03 | -0.37 | 4/26/2024 4:00:05 PM EST | |||
| 112.00 | 9.40 | 10.20 | % | 0 | 0 | 0.94 | -0.67 | 0.03 | -0.36 | 4/26/2024 4:00:05 PM EST | |||
| 113.00 | 9.50 | 11.50 | % | 0 | 0 | 0.93 | -0.69 | 0.03 | -0.34 | 4/26/2024 4:00:05 PM EST | |||
| 114.00 | 10.90 | 12.50 | % | 0 | 0 | 1.02 | -0.72 | 0.03 | -0.33 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 10.60 | 12.50 | % | 0 | 0 | 0.96 | -0.74 | 0.02 | -0.32 | 4/26/2024 4:00:05 PM EST | |||
| 116.00 | 12.50 | 13.30 | % | 0 | 0 | 0.95 | -0.76 | 0.02 | -0.30 | 4/26/2024 4:00:05 PM EST | |||
| 117.00 | 13.30 | 14.50 | % | 0 | 0 | 1.00 | -0.78 | 0.02 | -0.29 | 4/26/2024 4:00:05 PM EST | |||
| 118.00 | 14.10 | 15.00 | % | 0 | 0 | 0.96 | -0.80 | 0.02 | -0.27 | 4/26/2024 4:00:05 PM EST | |||
| 119.00 | 14.80 | 16.60 | % | 0 | 0 | 1.02 | -0.82 | 0.02 | -0.26 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 15.70 | 16.70 | % | 0 | 0 | 0.94 | -0.83 | 0.02 | -0.24 | 4/26/2024 4:00:05 PM EST | |||
| 121.00 | 15.40 | 17.60 | % | 0 | 0 | 0.97 | -0.85 | 0.02 | -0.23 | 4/26/2024 4:00:05 PM EST | |||
| 122.00 | 17.40 | 19.40 | % | 0 | 0 | 1.30 | -0.86 | 0.02 | -0.21 | 4/26/2024 4:00:05 PM EST | |||
| 123.00 | 18.40 | 19.70 | % | 0 | 0 | 0.99 | -0.88 | 0.01 | -0.20 | 4/26/2024 4:00:05 PM EST | |||
| 124.00 | 19.30 | 20.40 | % | 0 | 0 | 0.95 | -0.89 | 0.01 | -0.18 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 20.10 | 21.80 | % | 0 | 0 | 1.28 | -0.90 | 0.01 | -0.17 | 4/26/2024 4:00:05 PM EST | |||
| 126.00 | 21.10 | 22.50 | % | 0 | 0 | 1.23 | -0.91 | 0.01 | -0.16 | 4/26/2024 4:00:05 PM EST | |||
| 127.00 | 21.90 | 24.00 | % | 0 | 0 | 1.40 | -0.92 | 0.01 | -0.14 | 4/26/2024 4:00:05 PM EST | |||
| 128.00 | 23.00 | 25.10 | % | 0 | 0 | 1.46 | -0.93 | 0.01 | -0.13 | 4/26/2024 4:00:05 PM EST | |||
| 129.00 | 23.50 | 26.00 | % | 0 | 0 | 1.47 | -0.94 | 0.01 | -0.12 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 24.80 | 26.00 | % | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.11 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 28.60 | 32.10 | % | 0 | 0 | 1.70 | -0.97 | 0.00 | -0.07 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 33.30 | 37.10 | % | 0 | 0 | 1.85 | -0.98 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 39.00 | 42.10 | % | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST |