Options Chain for SUPER MICRO COMPUTER INC COM (SMCI) - $787.40 as of 4/26/2024 3:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 735.00 | 740.60 | 919.84 | 0.00 | 0.00% | 0 | 10 | 3.94 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 730.00 | 735.60 | % | 0 | 3 | 3.85 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 725.00 | 730.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 720.00 | 725.70 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 715.00 | 720.70 | 830.44 | 0.00 | 0.00% | 0 | 1 | 3.60 | 1.00 | 0.00 | -0.02 | 2/15/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 710.00 | 715.70 | 859.00 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 705.10 | 710.70 | % | 0 | 1 | 3.49 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 700.10 | 705.70 | % | 0 | 2 | 3.42 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 695.10 | 700.80 | 740.00 | 0.00 | 0.00% | 0 | 3 | 3.35 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 690.10 | 695.80 | % | 0 | 1 | 3.28 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 685.10 | 690.80 | % | 0 | 4 | 3.22 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 680.10 | 685.80 | 724.60 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | -0.03 | 2/16/2024 | 4/26/2024 3:59:57 PM EST |
| 180.00 | 675.20 | 680.80 | % | 0 | 3 | 3.13 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 670.20 | 675.80 | 297.60 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | -0.03 | 1/25/2024 | 4/26/2024 3:59:57 PM EST |
| 190.00 | 665.20 | 670.90 | 951.62 | 0.00 | 0.00% | 0 | 4 | 3.01 | 1.00 | 0.00 | -0.03 | 3/4/2024 | 4/26/2024 3:59:57 PM EST |
| 195.00 | 660.20 | 665.90 | 882.00 | 0.00 | 0.00% | 0 | 17 | 2.93 | 1.00 | 0.00 | -0.03 | 3/4/2024 | 4/26/2024 3:59:57 PM EST |
| 200.00 | 655.20 | 660.90 | 502.74 | 0.00 | 0.00% | 0 | 8 | 2.93 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 645.30 | 650.90 | 936.41 | 0.00 | 0.00% | 0 | 7 | 2.83 | 1.00 | 0.00 | -0.03 | 3/7/2024 | 4/26/2024 3:59:57 PM EST |
| 220.00 | 635.30 | 641.00 | 692.22 | 0.00 | 0.00% | 0 | 16 | 2.65 | 1.00 | 0.00 | -0.04 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 625.40 | 631.00 | % | 0 | 16 | 2.61 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 240.00 | 615.40 | 621.10 | 567.05 | 0.00 | 0.00% | 0 | 29 | 2.54 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 250.00 | 605.50 | 611.10 | 805.42 | 0.00 | 0.00% | 0 | 17 | 2.64 | 1.00 | 0.00 | -0.04 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 260.00 | 595.50 | 601.20 | 513.92 | 0.00 | 0.00% | 0 | 32 | 2.40 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 585.60 | 591.20 | 532.33 | 0.00 | 0.00% | 0 | 30 | 2.34 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 280.00 | 575.60 | 581.30 | 630.49 | 0.00 | 0.00% | 0 | 20 | 2.27 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 290.00 | 565.70 | 571.30 | 510.00 | 0.00 | 0.00% | 0 | 27 | 2.38 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 555.70 | 561.40 | 436.70 | 0.00 | 0.00% | 0 | 93 | 2.23 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 545.80 | 551.60 | 436.80 | 0.00 | 0.00% | 0 | 42 | 2.08 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 320.00 | 535.80 | 541.70 | 705.00 | 0.00 | 0.00% | 0 | 65 | 2.03 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 330.00 | 525.90 | 531.80 | 673.00 | 0.00 | 0.00% | 0 | 62 | 2.02 | 1.00 | 0.00 | -0.05 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 340.00 | 516.00 | 521.70 | 838.77 | 0.00 | 0.00% | 0 | 57 | 2.00 | 1.00 | 0.00 | -0.06 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 350.00 | 506.10 | 511.70 | 424.78 | 0.00 | 0.00% | 0 | 127 | 1.88 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 360.00 | 496.20 | 501.80 | 543.50 | 0.00 | 0.00% | 0 | 241 | 1.82 | 1.00 | 0.00 | -0.06 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 370.00 | 486.30 | 491.90 | 594.99 | 0.00 | 0.00% | 0 | 45 | 1.78 | 1.00 | 0.00 | -0.07 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 380.00 | 476.40 | 482.00 | 300.00 | 0.00 | 0.00% | 0 | 94 | 1.70 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 390.00 | 466.50 | 472.10 | 337.50 | 0.00 | 0.00% | 0 | 58 | 1.80 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 400.00 | 456.60 | 462.20 | 309.25 | 0.00 | 0.00% | 0 | 147 | 1.66 | 1.00 | 0.00 | -0.08 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 410.00 | 446.70 | 452.30 | 551.09 | 0.00 | 0.00% | 0 | 72 | 1.61 | 1.00 | 0.00 | -0.08 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 420.00 | 436.80 | 442.50 | 353.40 | 0.00 | 0.00% | 0 | 149 | 1.58 | 1.00 | 0.00 | -0.09 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 430.00 | 426.90 | 432.60 | 556.53 | 0.00 | 0.00% | 0 | 9 | 1.54 | 1.00 | 0.00 | -0.10 | 2/15/2024 | 4/26/2024 3:59:57 PM EST |
| 440.00 | 417.10 | 422.80 | 440.48 | 0.00 | 0.00% | 0 | 24 | 1.47 | 1.00 | 0.00 | -0.10 | 2/29/2024 | 4/26/2024 3:59:57 PM EST |
| 450.00 | 407.20 | 412.90 | 260.20 | 0.00 | 0.00% | 0 | 577 | 1.48 | 1.00 | 0.00 | -0.11 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 460.00 | 397.40 | 402.90 | 271.40 | 0.00 | 0.00% | 0 | 255 | 1.45 | 1.00 | 0.00 | -0.13 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 470.00 | 387.60 | 393.10 | 236.80 | 0.00 | 0.00% | 0 | 426 | 1.42 | 1.00 | 0.00 | -0.14 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 480.00 | 378.00 | 383.30 | 311.50 | 0.00 | 0.00% | 0 | 28 | 1.39 | 0.99 | 0.00 | -0.16 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 490.00 | 368.00 | 373.60 | 661.00 | 0.00 | 0.00% | 0 | 38 | 1.36 | 0.99 | 0.00 | -0.18 | 3/13/2024 | 4/26/2024 3:59:57 PM EST |
| 500.00 | 358.30 | 364.00 | 340.00 | +129.05 | +61.18% | 5 | 65 | 1.32 | 0.99 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 510.00 | 348.50 | 354.20 | 262.50 | 0.00 | 0.00% | 0 | 48 | 1.30 | 0.99 | 0.00 | -0.23 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 520.00 | 338.80 | 344.40 | 196.80 | 0.00 | 0.00% | 0 | 93 | 1.26 | 0.99 | 0.00 | -0.26 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 530.00 | 329.10 | 334.80 | 258.20 | 0.00 | 0.00% | 0 | 38 | 1.00 | 0.98 | 0.00 | -0.29 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 540.00 | 319.50 | 325.20 | 181.20 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.98 | 0.00 | -0.32 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 550.00 | 309.90 | 315.50 | 229.00 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.98 | 0.00 | -0.36 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 560.00 | 300.30 | 305.70 | 190.75 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.97 | 0.00 | -0.41 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 570.00 | 290.80 | 296.40 | 224.05 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.97 | 0.00 | -0.45 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 580.00 | 281.30 | 287.00 | 196.20 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.96 | 0.00 | -0.50 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 590.00 | 272.40 | 277.60 | 194.80 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.96 | 0.00 | -0.56 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 600.00 | 262.60 | 268.30 | 261.10 | +57.66 | +28.35% | 67 | 180 | 1.02 | 0.95 | 0.00 | -0.61 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 610.00 | 253.80 | 258.80 | 167.60 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.94 | 0.00 | -0.67 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 620.00 | 245.20 | 249.80 | 185.40 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.93 | 0.00 | -0.74 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 630.00 | 235.30 | 240.90 | 139.60 | 0.00 | 0.00% | 0 | 110 | 1.00 | 0.92 | 0.00 | -0.80 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 640.00 | 226.40 | 232.00 | 168.00 | 0.00 | 0.00% | 0 | 48 | 0.99 | 0.91 | 0.00 | -0.86 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 650.00 | 218.90 | 223.30 | 212.35 | +52.35 | +32.72% | 6 | 114 | 0.99 | 0.90 | 0.00 | -0.93 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 660.00 | 209.00 | 214.70 | 125.40 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.89 | 0.00 | -1.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 670.00 | 202.00 | 205.80 | 200.41 | +73.21 | +57.56% | 2 | 28 | 0.98 | 0.88 | 0.00 | -1.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 680.00 | 193.80 | 197.60 | 140.30 | 0.00 | 0.00% | 0 | 88 | 0.98 | 0.87 | 0.00 | -1.14 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 690.00 | 184.90 | 189.50 | 169.82 | +43.82 | +34.78% | 4 | 58 | 0.98 | 0.85 | 0.00 | -1.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 700.00 | 177.10 | 181.40 | 173.60 | +46.60 | +36.70% | 54 | 305 | 0.99 | 0.84 | 0.00 | -1.27 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 705.00 | 173.30 | 177.70 | 122.80 | 0.00 | 0.00% | 0 | 66 | 0.98 | 0.83 | 0.00 | -1.30 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 710.00 | 168.40 | 175.00 | 162.87 | +44.47 | +37.56% | 4 | 182 | 0.98 | 0.83 | 0.00 | -1.34 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 715.00 | 164.90 | 170.00 | 123.20 | 0.00 | 0.00% | 0 | 53 | 0.98 | 0.82 | 0.00 | -1.37 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 720.00 | 161.60 | 165.80 | 164.54 | +59.54 | +56.71% | 7 | 122 | 0.97 | 0.81 | 0.00 | -1.40 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 725.00 | 157.40 | 162.60 | 153.13 | +37.93 | +32.93% | 1 | 32 | 0.97 | 0.80 | 0.00 | -1.43 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 730.00 | 153.70 | 159.00 | 156.57 | +49.58 | +46.35% | 16 | 122 | 0.98 | 0.79 | 0.00 | -1.47 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 735.00 | 150.60 | 155.30 | 107.05 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.79 | 0.00 | -1.49 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 740.00 | 146.60 | 151.80 | 139.90 | +43.17 | +44.63% | 7 | 85 | 0.98 | 0.78 | 0.00 | -1.52 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 745.00 | 143.10 | 148.30 | 149.16 | +49.16 | +49.16% | 2 | 22 | 0.97 | 0.77 | 0.00 | -1.55 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 750.00 | 140.10 | 144.80 | 142.00 | +46.70 | +49.01% | 29 | 238 | 0.98 | 0.76 | 0.00 | -1.58 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 755.00 | 136.20 | 141.20 | 122.11 | +31.31 | +34.49% | 11 | 45 | 0.97 | 0.75 | 0.00 | -1.61 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 760.00 | 131.20 | 138.10 | 127.80 | +35.30 | +38.17% | 17 | 230 | 0.98 | 0.74 | 0.00 | -1.64 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 765.00 | 130.00 | 134.60 | 123.60 | +33.80 | +37.64% | 9 | 48 | 0.97 | 0.73 | 0.00 | -1.66 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 770.00 | 126.70 | 131.80 | 123.57 | +39.17 | +46.41% | 32 | 198 | 0.98 | 0.72 | 0.00 | -1.69 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 775.00 | 123.60 | 127.90 | 122.68 | +40.33 | +48.98% | 15 | 41 | 0.97 | 0.72 | 0.00 | -1.71 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 780.00 | 121.00 | 124.60 | 122.70 | +42.65 | +53.28% | 7 | 157 | 0.97 | 0.71 | 0.00 | -1.73 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 785.00 | 117.40 | 122.10 | 106.00 | +27.30 | +34.69% | 3 | 65 | 0.98 | 0.70 | 0.00 | -1.76 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 790.00 | 114.30 | 119.10 | 113.27 | +37.17 | +48.85% | 76 | 250 | 0.97 | 0.69 | 0.00 | -1.78 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 795.00 | 111.40 | 116.20 | 108.80 | +32.80 | +43.16% | 34 | 57 | 0.97 | 0.68 | 0.00 | -1.80 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 800.00 | 108.80 | 112.00 | 110.70 | +39.30 | +55.05% | 190 | 622 | 0.97 | 0.67 | 0.00 | -1.82 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 805.00 | 105.60 | 110.40 | 94.59 | +25.32 | +36.56% | 46 | 6 | 0.97 | 0.66 | 0.00 | -1.83 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 810.00 | 102.80 | 107.00 | 105.77 | +32.90 | +45.15% | 72 | 215 | 0.98 | 0.65 | 0.00 | -1.85 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 815.00 | 99.70 | 104.20 | 102.10 | +36.50 | +55.64% | 42 | 50 | 0.97 | 0.64 | 0.00 | -1.87 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 820.00 | 98.30 | 101.20 | 99.68 | +34.52 | +52.98% | 110 | 306 | 0.97 | 0.63 | 0.00 | -1.88 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 825.00 | 95.70 | 98.50 | 97.05 | +43.02 | +79.63% | 71 | 94 | 0.97 | 0.62 | 0.00 | -1.89 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 830.00 | 94.00 | 96.00 | 94.00 | +34.40 | +57.72% | 134 | 175 | 0.97 | 0.61 | 0.00 | -1.91 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 835.00 | 90.50 | 93.40 | 92.00 | +34.22 | +59.23% | 28 | 15 | 0.97 | 0.60 | 0.00 | -1.92 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 840.00 | 87.70 | 90.90 | 89.90 | +34.26 | +61.58% | 98 | 106 | 0.97 | 0.59 | 0.00 | -1.93 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 845.00 | 86.10 | 87.40 | 86.40 | +31.96 | +58.71% | 35 | 39 | 0.97 | 0.58 | 0.00 | -1.94 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 850.00 | 84.00 | 85.90 | 84.57 | +30.57 | +56.62% | 285 | 4,369 | 0.97 | 0.57 | 0.00 | -1.94 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 855.00 | 81.40 | 83.80 | 82.70 | +30.40 | +58.13% | 191 | 16 | 0.97 | 0.56 | 0.00 | -1.95 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 860.00 | 79.10 | 80.20 | 79.68 | +29.03 | +57.32% | 139 | 225 | 0.97 | 0.55 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 865.00 | 76.30 | 78.40 | 78.40 | +39.40 | +101.03% | 34 | 27 | 0.97 | 0.54 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 870.00 | 74.10 | 76.60 | 75.87 | +29.67 | +64.23% | 27 | 131 | 0.97 | 0.53 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 875.00 | 71.90 | 74.50 | 74.50 | +29.70 | +66.30% | 14 | 32 | 0.97 | 0.52 | 0.00 | -1.97 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 880.00 | 69.90 | 72.90 | 72.00 | +28.82 | +66.75% | 68 | 274 | 0.97 | 0.51 | 0.00 | -1.97 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 885.00 | 67.50 | 70.80 | 69.00 | +31.60 | +84.50% | 26 | 19 | 0.97 | 0.50 | 0.00 | -1.97 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 890.00 | 65.90 | 68.80 | 63.60 | +20.80 | +48.60% | 48 | 218 | 0.97 | 0.49 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 895.00 | 64.00 | 66.90 | 63.20 | +27.30 | +76.05% | 15 | 25 | 0.97 | 0.48 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 900.00 | 62.20 | 64.80 | 63.51 | +26.26 | +70.50% | 322 | 774 | 0.97 | 0.47 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 910.00 | 58.30 | 61.40 | 56.50 | +21.10 | +59.61% | 34 | 157 | 0.97 | 0.45 | 0.00 | -1.95 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 920.00 | 54.90 | 57.90 | 56.30 | +23.20 | +70.10% | 55 | 349 | 0.97 | 0.43 | 0.00 | -1.94 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 930.00 | 51.70 | 54.60 | 52.60 | +20.00 | +61.35% | 30 | 183 | 0.97 | 0.42 | 0.00 | -1.92 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 940.00 | 48.50 | 51.50 | 50.00 | +18.63 | +59.39% | 46 | 104 | 0.98 | 0.40 | 0.00 | -1.90 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 950.00 | 46.40 | 47.70 | 46.20 | +18.70 | +68.00% | 183 | 4,263 | 0.97 | 0.38 | 0.00 | -1.88 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 960.00 | 43.40 | 45.30 | 43.70 | +17.37 | +65.97% | 80 | 188 | 0.98 | 0.36 | 0.00 | -1.85 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 970.00 | 40.60 | 42.70 | 38.80 | +15.00 | +63.03% | 11 | 201 | 0.98 | 0.35 | 0.00 | -1.82 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 980.00 | 38.20 | 40.20 | 38.80 | +16.60 | +74.78% | 120 | 169 | 0.98 | 0.33 | 0.00 | -1.79 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 990.00 | 36.30 | 37.90 | 36.30 | +13.34 | +58.11% | 25 | 334 | 0.98 | 0.32 | 0.00 | -1.76 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,000.00 | 33.90 | 35.40 | 33.90 | +13.95 | +69.93% | 826 | 2,203 | 0.98 | 0.30 | 0.00 | -1.73 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,010.00 | 31.90 | 33.60 | 30.50 | +11.40 | +59.69% | 44 | 496 | 0.98 | 0.29 | 0.00 | -1.69 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,020.00 | 30.00 | 31.70 | 30.70 | +13.40 | +77.46% | 91 | 124 | 0.99 | 0.27 | 0.00 | -1.65 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,030.00 | 28.20 | 29.90 | 28.30 | +11.30 | +66.48% | 17 | 122 | 0.99 | 0.26 | 0.00 | -1.61 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,040.00 | 26.20 | 27.90 | 26.50 | +10.10 | +61.59% | 23 | 257 | 0.99 | 0.25 | 0.00 | -1.57 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,050.00 | 24.90 | 26.00 | 24.90 | +9.80 | +64.91% | 126 | 603 | 0.99 | 0.24 | 0.00 | -1.53 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,060.00 | 23.20 | 25.00 | 24.00 | +12.05 | +100.84% | 12 | 98 | 0.99 | 0.23 | 0.00 | -1.49 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,070.00 | 21.80 | 23.60 | 21.00 | +7.33 | +53.63% | 11 | 154 | 0.99 | 0.21 | 0.00 | -1.45 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,080.00 | 20.40 | 22.30 | 19.70 | +7.22 | +57.86% | 77 | 168 | 1.00 | 0.20 | 0.00 | -1.41 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,090.00 | 19.20 | 21.00 | 18.30 | +13.50 | +281.25% | 11 | 97 | 1.00 | 0.19 | 0.00 | -1.37 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,100.00 | 18.30 | 19.10 | 18.45 | +7.85 | +74.06% | 219 | 573 | 1.00 | 0.18 | 0.00 | -1.32 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,110.00 | 17.10 | 18.80 | 16.30 | +4.81 | +41.87% | 25 | 161 | 1.01 | 0.17 | 0.00 | -1.28 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,120.00 | 15.90 | 17.10 | 16.40 | +5.76 | +54.14% | 6 | 215 | 1.01 | 0.16 | 0.00 | -1.24 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,130.00 | 13.50 | 17.10 | 15.00 | +5.50 | +57.90% | 4 | 164 | 1.01 | 0.16 | 0.00 | -1.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,140.00 | 13.30 | 15.50 | 13.50 | +4.30 | +46.74% | 33 | 173 | 1.02 | 0.15 | 0.00 | -1.16 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,150.00 | 13.30 | 14.30 | 13.70 | +5.20 | +61.18% | 41 | 824 | 1.02 | 0.14 | 0.00 | -1.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,160.00 | 11.80 | 13.70 | 11.95 | +3.55 | +42.27% | 3 | 184 | 1.02 | 0.13 | 0.00 | -1.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,170.00 | 11.70 | 13.50 | 11.69 | +3.69 | +46.13% | 10 | 144 | 1.02 | 0.12 | 0.00 | -1.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,180.00 | 11.20 | 12.80 | 11.12 | +5.82 | +109.82% | 11 | 126 | 1.03 | 0.12 | 0.00 | -1.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,190.00 | 10.40 | 12.80 | 11.50 | +5.50 | +91.67% | 17 | 294 | 1.03 | 0.11 | 0.00 | -0.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,200.00 | 9.80 | 10.70 | 10.20 | +3.85 | +60.63% | 364 | 919 | 1.03 | 0.11 | 0.00 | -0.92 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,210.00 | 9.20 | 10.30 | 9.75 | +3.43 | +54.28% | 6 | 450 | 1.04 | 0.10 | 0.00 | -0.88 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,220.00 | 8.40 | 10.10 | 9.61 | +3.51 | +57.55% | 11 | 161 | 1.05 | 0.09 | 0.00 | -0.85 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,230.00 | 8.20 | 9.00 | 8.78 | +3.28 | +59.64% | 67 | 57 | 1.04 | 0.09 | 0.00 | -0.81 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,240.00 | 7.80 | 8.50 | 8.50 | +2.88 | +51.25% | 81 | 93 | 1.04 | 0.08 | 0.00 | -0.78 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,250.00 | 7.60 | 8.50 | 8.00 | +3.00 | +60.00% | 134 | 232 | 1.05 | 0.08 | 0.00 | -0.74 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,260.00 | 7.10 | 8.50 | 7.30 | +2.60 | +55.32% | 78 | 58 | 1.05 | 0.07 | 0.00 | -0.71 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,270.00 | 6.50 | 8.10 | 9.00 | +4.50 | +100.00% | 13 | 22 | 1.06 | 0.07 | 0.00 | -0.68 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,280.00 | 6.50 | 7.70 | 6.50 | +2.20 | +51.17% | 34 | 354 | 1.06 | 0.07 | 0.00 | -0.65 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,290.00 | 6.00 | 6.50 | 6.50 | +1.80 | +38.30% | 29 | 29 | 1.06 | 0.06 | 0.00 | -0.62 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,300.00 | 5.70 | 6.40 | 6.00 | +2.11 | +54.25% | 201 | 1,058 | 1.07 | 0.06 | 0.00 | -0.59 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,310.00 | 5.30 | 5.90 | 5.90 | +2.04 | +52.85% | 10 | 145 | 1.07 | 0.06 | 0.00 | -0.56 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,320.00 | 5.00 | 6.40 | 4.98 | +3.23 | +184.58% | 5 | 86 | 1.07 | 0.05 | 0.00 | -0.54 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,330.00 | 4.60 | 6.10 | 5.20 | +3.20 | +160.00% | 9 | 660 | 1.07 | 0.05 | 0.00 | -0.51 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,340.00 | 4.50 | 5.80 | 5.00 | +1.75 | +53.85% | 43 | 400 | 1.08 | 0.05 | 0.00 | -0.49 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,350.00 | 4.10 | 5.60 | 4.80 | +1.60 | +50.00% | 57 | 626 | 1.08 | 0.04 | 0.00 | -0.46 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,360.00 | 3.60 | 5.60 | 4.50 | +1.16 | +34.74% | 11 | 209 | 1.09 | 0.04 | 0.00 | -0.44 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,370.00 | 3.60 | 5.10 | 5.22 | +2.92 | +126.96% | 6 | 12 | 1.08 | 0.04 | 0.00 | -0.42 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,380.00 | 3.50 | 4.90 | 4.00 | +1.00 | +33.34% | 21 | 112 | 1.09 | 0.04 | 0.00 | -0.40 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,390.00 | 3.30 | 4.70 | 4.56 | +3.06 | +204.00% | 5 | 6 | 1.09 | 0.03 | 0.00 | -0.38 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,400.00 | 3.10 | 4.60 | 3.40 | +0.92 | +37.10% | 31 | 398 | 1.09 | 0.03 | 0.00 | -0.36 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,410.00 | 3.00 | 3.90 | 4.00 | +1.70 | +73.92% | 15 | 13 | 1.10 | 0.03 | 0.00 | -0.34 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,420.00 | 2.80 | 3.70 | 3.43 | +1.26 | +58.07% | 12 | 48 | 1.10 | 0.03 | 0.00 | -0.32 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,430.00 | 2.70 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.03 | 0.00 | -0.30 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,440.00 | 2.50 | 3.40 | 1.50 | 0.00 | 0.00% | 0 | 58 | 1.11 | 0.02 | 0.00 | -0.29 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 1,450.00 | 2.40 | 3.30 | 2.24 | +0.24 | +12.00% | 1 | 28 | 1.12 | 0.02 | 0.00 | -0.27 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,460.00 | 2.25 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 90 | 1.12 | 0.02 | 0.00 | -0.26 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 1,470.00 | 2.15 | 3.10 | 1.88 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.02 | 0.00 | -0.24 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 1,480.00 | 2.15 | 2.90 | 2.09 | +0.29 | +16.12% | 2 | 143 | 1.13 | 0.02 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,490.00 | 2.05 | 2.80 | 1.60 | 0.00 | 0.00% | 0 | 24 | 1.13 | 0.02 | 0.00 | -0.22 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 1,500.00 | 2.05 | 2.80 | 2.30 | +0.35 | +17.95% | 214 | 713 | 1.14 | 0.02 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,510.00 | 1.80 | 2.65 | 2.53 | +0.48 | +23.42% | 13 | 33 | 1.15 | 0.02 | 0.00 | -0.19 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,520.00 | 1.65 | 2.55 | 2.70 | +0.70 | +35.00% | 7 | 29 | 1.15 | 0.01 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,530.00 | 1.55 | 2.90 | 2.05 | +0.45 | +28.13% | 11 | 6 | 1.13 | 0.01 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,540.00 | 1.65 | 2.10 | 1.85 | +0.52 | +39.10% | 11 | 63 | 1.14 | 0.01 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,550.00 | 1.50 | 2.10 | 1.45 | +0.10 | +7.41% | 1 | 37 | 1.15 | 0.01 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,560.00 | 1.25 | 2.10 | 1.95 | +0.63 | +47.73% | 1 | 222 | 1.16 | 0.01 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,570.00 | 1.25 | 2.10 | 2.02 | +0.62 | +44.29% | 1 | 3 | 1.17 | 0.01 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,580.00 | 1.30 | 2.10 | 2.20 | +1.39 | +171.61% | 4 | 110 | 1.16 | 0.01 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,600.00 | 1.25 | 2.00 | 1.50 | +0.16 | +11.94% | 33 | 549 | 1.16 | 0.01 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,610.00 | 1.00 | 1.95 | 1.90 | +0.60 | +46.16% | 2 | 29 | 1.16 | 0.01 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,620.00 | 0.95 | 1.90 | 1.45 | -3.15 | -68.48% | 5 | 113 | 1.17 | 0.01 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,630.00 | 1.00 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 28 | 1.17 | 0.01 | 0.00 | -0.09 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 1,640.00 | 0.95 | 1.80 | 1.35 | +0.25 | +22.73% | 12 | 23 | 1.18 | 0.01 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,650.00 | 0.80 | 1.80 | 1.35 | +0.30 | +28.58% | 6 | 28 | 1.18 | 0.01 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,660.00 | 0.75 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 53 | 1.18 | 0.01 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 1,670.00 | 0.70 | 1.95 | 1.00 | +0.10 | +11.12% | 5 | 110 | 1.18 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,680.00 | 1.00 | 1.60 | 1.20 | -0.05 | -4.00% | 13 | 9 | 1.22 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,690.00 | 0.60 | 1.20 | 1.00 | +0.10 | +11.12% | 5 | 11 | 1.17 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,700.00 | 0.55 | 1.80 | 1.00 | 0.00 | 0.00% | 10 | 176 | 1.19 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,710.00 | 0.55 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 1,720.00 | 0.50 | 1.50 | 1.10 | +0.36 | +48.65% | 2 | 21 | 1.20 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,730.00 | 0.45 | 1.45 | 1.02 | +0.22 | +27.50% | 65 | 130 | 1.21 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,740.00 | 0.45 | 1.40 | 1.10 | +0.25 | +29.42% | 9 | 80 | 1.21 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,750.00 | 0.45 | 1.35 | 1.00 | -0.10 | -9.10% | 87 | 76 | 1.22 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,760.00 | 0.35 | 1.60 | 0.81 | 0.00 | 0.00% | 0 | 44 | 1.23 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 1,770.00 | 0.35 | 1.55 | 1.13 | -0.92 | -44.88% | 1 | 5 | 1.23 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,780.00 | 0.35 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,790.00 | 0.50 | 1.20 | 0.95 | +0.35 | +58.34% | 15 | 23 | 1.24 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,800.00 | 0.35 | 1.10 | 0.72 | +0.12 | +20.00% | 25 | 201 | 1.23 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,810.00 | 0.25 | 1.45 | 0.70 | -0.05 | -6.67% | 2 | 34 | 1.24 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,820.00 | 0.20 | 0.90 | 0.80 | +0.17 | +26.99% | 1 | 17 | 1.24 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,830.00 | 0.20 | 0.90 | 1.00 | +0.54 | +117.40% | 38 | 163 | 1.26 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,840.00 | 0.45 | 0.85 | 0.50 | -0.10 | -16.67% | 157 | 806 | 1.25 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 2.66 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 277 | 2.61 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 88 | 2.55 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.50 | 0.00 | 0.00 | -0.02 | 3/4/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 14 | 2.45 | 0.00 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 2.41 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 1 | 144 | 2.36 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 97 | 2.45 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 78 | 2.41 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 26 | 2.78 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 236 | 3.10 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 35 | 2.69 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 252 | 2.24 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 135 | 2.59 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 464 | 2.55 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 54 | 2.51 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 16 | 667 | 2.09 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 163 | 2.38 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 220.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.08 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 5 | 220 | 1.91 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 240.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 229 | 1.89 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 250.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 242 | 1.83 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 260.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 105 | 1.83 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 0.05 | 0.35 | 0.16 | -0.04 | -20.00% | 24 | 136 | 1.74 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 280.00 | 0.00 | 0.40 | 0.05 | -0.68 | -93.16% | 1 | 389 | 1.87 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 290.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 81 | 1.83 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 0.25 | 0.45 | 0.35 | -0.05 | -12.50% | 223 | 493 | 1.73 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 0.10 | 0.50 | 0.40 | -0.30 | -42.86% | 120 | 90 | 1.64 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 320.00 | 0.30 | 0.70 | 0.34 | -1.31 | -79.40% | 221 | 143 | 1.68 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.40 | -0.03 | -6.98% | 24 | 173 | 1.73 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 340.00 | 0.05 | 0.75 | 0.39 | -0.36 | -48.00% | 4 | 54 | 1.49 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 350.00 | 0.45 | 0.70 | 0.60 | -0.20 | -25.00% | 4 | 237 | 1.58 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 360.00 | 0.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 92 | 1.41 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 0.90 | 0.50 | -0.70 | -58.34% | 1 | 51 | 1.44 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 380.00 | 0.30 | 1.00 | 0.70 | -0.46 | -39.66% | 2 | 176 | 1.44 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 390.00 | 0.50 | 1.05 | 0.77 | -0.68 | -46.90% | 1 | 91 | 1.45 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 400.00 | 0.60 | 1.15 | 0.69 | -0.66 | -48.89% | 72 | 458 | 1.43 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 410.00 | 0.35 | 1.20 | 0.90 | -0.95 | -51.36% | 44 | 59 | 1.35 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 420.00 | 0.40 | 1.30 | 0.83 | -0.84 | -50.30% | 69 | 54 | 1.33 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 430.00 | 0.45 | 1.40 | 1.05 | -1.45 | -58.00% | 3 | 57 | 1.30 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 440.00 | 0.60 | 1.55 | 1.10 | -0.77 | -41.18% | 3 | 77 | 1.29 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 450.00 | 0.95 | 1.30 | 1.10 | -0.90 | -45.00% | 32 | 891 | 1.27 | 0.00 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 460.00 | 1.20 | 1.90 | 1.70 | -1.30 | -43.34% | 1 | 148 | 1.30 | 0.00 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 470.00 | 1.10 | 1.90 | 1.45 | -1.05 | -42.00% | 33 | 680 | 1.24 | 0.00 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 480.00 | 1.30 | 1.90 | 1.85 | -0.96 | -34.17% | 1 | 314 | 1.21 | -0.01 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 490.00 | 1.45 | 2.05 | 1.80 | -1.40 | -43.75% | 3 | 91 | 1.20 | -0.01 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 500.00 | 1.75 | 2.20 | 2.05 | -1.65 | -44.60% | 346 | 3,620 | 1.19 | -0.01 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 510.00 | 1.85 | 2.60 | 2.62 | -1.48 | -36.10% | 5 | 122 | 1.17 | -0.01 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 520.00 | 2.20 | 2.95 | 2.67 | -2.43 | -47.65% | 69 | 302 | 1.16 | -0.01 | 0.00 | -0.26 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 530.00 | 2.50 | 3.30 | 3.35 | -1.85 | -35.58% | 5 | 128 | 1.15 | -0.02 | 0.00 | -0.29 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 540.00 | 2.80 | 3.60 | 3.50 | -2.40 | -40.68% | 12 | 150 | 1.13 | -0.02 | 0.00 | -0.32 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 550.00 | 3.20 | 3.70 | 3.40 | -3.09 | -47.62% | 124 | 421 | 1.11 | -0.02 | 0.00 | -0.36 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 560.00 | 3.50 | 4.50 | 4.70 | -2.80 | -37.34% | 12 | 179 | 1.11 | -0.03 | 0.00 | -0.41 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 570.00 | 3.90 | 4.80 | 5.00 | -3.40 | -40.48% | 36 | 60 | 1.08 | -0.03 | 0.00 | -0.45 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 580.00 | 4.50 | 5.20 | 5.00 | -4.60 | -47.92% | 20 | 372 | 1.07 | -0.04 | 0.00 | -0.50 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 590.00 | 4.60 | 5.70 | 5.90 | -11.90 | -66.86% | 11 | 158 | 1.06 | -0.04 | 0.00 | -0.56 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 600.00 | 5.60 | 6.50 | 6.20 | -5.70 | -47.90% | 162 | 1,734 | 1.04 | -0.05 | 0.00 | -0.61 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 610.00 | 6.20 | 7.40 | 7.60 | -6.10 | -44.53% | 25 | 247 | 1.04 | -0.06 | 0.00 | -0.67 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 620.00 | 7.10 | 8.20 | 7.50 | -8.00 | -51.62% | 63 | 412 | 1.03 | -0.07 | 0.00 | -0.74 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 630.00 | 8.00 | 9.20 | 9.20 | -8.00 | -46.52% | 14 | 275 | 1.02 | -0.08 | 0.00 | -0.80 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 640.00 | 9.10 | 10.30 | 10.85 | -8.55 | -44.08% | 110 | 209 | 1.02 | -0.09 | 0.00 | -0.86 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 650.00 | 10.60 | 11.20 | 10.60 | -10.60 | -50.00% | 63 | 856 | 1.01 | -0.10 | 0.00 | -0.93 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 660.00 | 11.90 | 12.80 | 13.72 | -10.08 | -42.36% | 42 | 201 | 1.00 | -0.11 | 0.00 | -1.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 670.00 | 13.10 | 14.20 | 15.24 | -11.36 | -42.71% | 21 | 107 | 1.00 | -0.12 | 0.00 | -1.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 680.00 | 15.00 | 15.90 | 18.00 | -11.80 | -39.60% | 31 | 248 | 1.00 | -0.13 | 0.00 | -1.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 690.00 | 16.90 | 17.70 | 17.40 | -14.72 | -45.83% | 52 | 251 | 0.99 | -0.15 | 0.00 | -1.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 700.00 | 18.80 | 19.90 | 19.40 | -16.32 | -45.69% | 228 | 1,223 | 0.99 | -0.16 | 0.00 | -1.27 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 705.00 | 19.90 | 21.00 | 20.10 | -17.70 | -46.83% | 90 | 73 | 0.99 | -0.17 | 0.00 | -1.30 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 710.00 | 21.00 | 22.20 | 21.30 | -18.00 | -45.81% | 29 | 217 | 0.99 | -0.17 | 0.00 | -1.34 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 715.00 | 22.30 | 23.20 | 22.30 | -25.35 | -53.20% | 33 | 26 | 0.99 | -0.18 | 0.00 | -1.37 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 720.00 | 23.40 | 24.30 | 25.24 | -19.16 | -43.16% | 104 | 278 | 0.98 | -0.19 | 0.00 | -1.40 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 725.00 | 24.40 | 25.70 | 27.80 | -21.10 | -43.15% | 58 | 31 | 0.98 | -0.20 | 0.00 | -1.43 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 730.00 | 26.00 | 27.00 | 27.40 | -27.00 | -49.64% | 22 | 274 | 0.98 | -0.21 | 0.00 | -1.47 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 735.00 | 27.10 | 28.50 | 27.85 | -21.15 | -43.17% | 23 | 40 | 0.98 | -0.21 | 0.00 | -1.49 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 740.00 | 28.80 | 29.80 | 30.50 | -28.10 | -47.96% | 26 | 435 | 0.98 | -0.22 | 0.00 | -1.52 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 745.00 | 30.20 | 31.50 | 33.08 | -21.32 | -39.20% | 8 | 40 | 0.98 | -0.23 | 0.00 | -1.55 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 750.00 | 31.80 | 32.90 | 33.65 | -22.50 | -40.08% | 159 | 544 | 0.98 | -0.24 | 0.00 | -1.58 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 755.00 | 33.40 | 34.40 | 33.40 | -25.50 | -43.30% | 9 | 41 | 0.98 | -0.25 | 0.00 | -1.61 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 760.00 | 34.90 | 36.00 | 35.10 | -25.90 | -42.46% | 21 | 322 | 0.98 | -0.26 | 0.00 | -1.64 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 765.00 | 36.60 | 38.00 | 37.65 | -25.95 | -40.81% | 7 | 46 | 0.98 | -0.27 | 0.00 | -1.66 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 770.00 | 38.30 | 39.50 | 40.55 | -34.58 | -46.03% | 50 | 316 | 0.98 | -0.28 | 0.00 | -1.69 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 775.00 | 40.10 | 41.60 | 42.17 | -24.53 | -36.78% | 4 | 36 | 0.98 | -0.28 | 0.00 | -1.71 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 780.00 | 41.90 | 43.50 | 42.50 | -28.33 | -40.00% | 17 | 545 | 0.98 | -0.29 | 0.00 | -1.73 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 785.00 | 43.80 | 45.30 | 47.50 | -25.60 | -35.03% | 11 | 29 | 0.98 | -0.30 | 0.00 | -1.76 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 790.00 | 45.80 | 47.20 | 46.60 | -29.90 | -39.09% | 81 | 185 | 0.97 | -0.31 | 0.00 | -1.78 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 795.00 | 47.80 | 49.30 | 47.90 | -31.20 | -39.45% | 8 | 29 | 0.97 | -0.32 | 0.00 | -1.80 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 800.00 | 50.00 | 51.30 | 50.33 | -32.07 | -38.92% | 117 | 946 | 0.98 | -0.33 | 0.00 | -1.82 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 805.00 | 52.00 | 53.50 | 52.80 | -31.30 | -37.22% | 5 | 40 | 0.97 | -0.34 | 0.00 | -1.83 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 810.00 | 54.10 | 55.70 | 54.70 | -35.52 | -39.37% | 113 | 170 | 0.97 | -0.35 | 0.00 | -1.85 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 815.00 | 56.40 | 58.10 | 61.21 | -50.09 | -45.01% | 3 | 70 | 0.97 | -0.36 | 0.00 | -1.87 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 820.00 | 58.60 | 60.20 | 65.76 | -26.24 | -28.53% | 112 | 97 | 0.97 | -0.37 | 0.00 | -1.88 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 825.00 | 61.10 | 62.80 | 61.10 | -53.29 | -46.59% | 48 | 3 | 0.98 | -0.38 | 0.00 | -1.89 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 830.00 | 63.40 | 64.90 | 64.00 | -47.00 | -42.35% | 28 | 253 | 0.97 | -0.39 | 0.00 | -1.91 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 835.00 | 65.80 | 67.50 | 66.40 | -43.80 | -39.75% | 20 | 11 | 0.97 | -0.40 | 0.00 | -1.92 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 840.00 | 68.30 | 70.00 | 69.00 | -34.60 | -33.40% | 66 | 144 | 0.97 | -0.41 | 0.00 | -1.93 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 845.00 | 71.10 | 72.50 | 71.60 | -59.40 | -45.35% | 9 | 1 | 0.97 | -0.42 | 0.00 | -1.94 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 850.00 | 73.60 | 74.90 | 74.14 | -41.74 | -36.02% | 41 | 358 | 0.97 | -0.43 | 0.00 | -1.94 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 855.00 | 76.30 | 77.70 | 76.50 | -56.10 | -42.31% | 23 | 12 | 0.97 | -0.44 | 0.00 | -1.95 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 860.00 | 78.90 | 80.30 | 79.27 | -40.10 | -33.60% | 54 | 113 | 0.97 | -0.45 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 865.00 | 80.90 | 83.80 | 142.16 | 0.00 | 0.00% | 0 | 13 | 0.97 | -0.46 | 0.00 | -1.96 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 870.00 | 84.00 | 86.50 | 85.20 | -59.00 | -40.92% | 4 | 324 | 0.97 | -0.47 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 875.00 | 86.90 | 89.40 | 158.40 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.48 | 0.00 | -1.97 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 880.00 | 89.70 | 94.40 | 92.50 | -42.50 | -31.49% | 12 | 257 | 0.97 | -0.49 | 0.00 | -1.97 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 885.00 | 92.60 | 95.30 | 176.19 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.50 | 0.00 | -1.97 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 890.00 | 94.60 | 98.30 | 99.70 | -53.50 | -34.93% | 1 | 177 | 0.97 | -0.51 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 895.00 | 98.40 | 101.50 | 103.41 | -56.67 | -35.41% | 3 | 9 | 0.98 | -0.52 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 900.00 | 101.90 | 104.90 | 103.04 | -58.01 | -36.02% | 72 | 372 | 0.98 | -0.53 | 0.00 | -1.96 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 910.00 | 107.90 | 111.30 | 108.90 | -45.40 | -29.43% | 55 | 242 | 0.97 | -0.55 | 0.00 | -1.95 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 920.00 | 114.60 | 121.10 | 115.98 | -72.02 | -38.31% | 14 | 155 | 0.98 | -0.57 | 0.00 | -1.94 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 930.00 | 121.10 | 124.60 | 122.30 | -69.10 | -36.11% | 11 | 120 | 0.97 | -0.58 | 0.00 | -1.92 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 940.00 | 128.00 | 131.20 | 134.80 | -55.80 | -29.28% | 3 | 320 | 0.98 | -0.60 | 0.00 | -1.90 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 950.00 | 135.00 | 138.60 | 140.00 | -51.88 | -27.04% | 4 | 350 | 0.98 | -0.62 | 0.00 | -1.88 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 960.00 | 142.30 | 145.50 | 191.15 | 0.00 | 0.00% | 0 | 135 | 0.98 | -0.64 | 0.00 | -1.85 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 970.00 | 149.60 | 153.30 | 154.54 | -80.37 | -34.22% | 2 | 94 | 0.98 | -0.65 | 0.00 | -1.82 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 980.00 | 156.70 | 161.80 | 178.75 | -55.75 | -23.78% | 2 | 85 | 0.98 | -0.67 | 0.00 | -1.79 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 990.00 | 164.80 | 168.70 | 170.14 | -73.96 | -30.30% | 1 | 143 | 0.98 | -0.68 | 0.00 | -1.76 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,000.00 | 172.20 | 177.30 | 173.00 | -54.50 | -23.96% | 35 | 617 | 0.99 | -0.70 | 0.00 | -1.73 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,010.00 | 180.00 | 185.00 | 238.35 | 0.00 | 0.00% | 0 | 69 | 0.99 | -0.71 | 0.00 | -1.69 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 1,020.00 | 187.80 | 193.40 | 199.90 | -45.60 | -18.58% | 1 | 89 | 0.99 | -0.73 | 0.00 | -1.65 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,030.00 | 196.30 | 201.20 | 203.10 | -57.80 | -22.16% | 1 | 73 | 0.99 | -0.74 | 0.00 | -1.61 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,040.00 | 204.30 | 209.50 | 229.30 | -70.70 | -23.57% | 1 | 42 | 0.99 | -0.75 | 0.00 | -1.57 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,050.00 | 212.80 | 217.90 | 274.50 | 0.00 | 0.00% | 0 | 52 | 1.00 | -0.76 | 0.00 | -1.53 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 1,060.00 | 221.40 | 226.40 | 228.28 | 0.00 | 0.00% | 0 | 66 | 1.00 | -0.77 | 0.00 | -1.49 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,070.00 | 230.20 | 234.90 | 283.47 | -83.60 | -22.78% | 4 | 49 | 1.00 | -0.79 | 0.00 | -1.45 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,080.00 | 238.50 | 243.60 | 260.00 | -60.00 | -18.75% | 5 | 42 | 1.00 | -0.80 | 0.00 | -1.41 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,090.00 | 247.30 | 252.40 | 361.15 | 0.00 | 0.00% | 0 | 50 | 1.01 | -0.81 | 0.00 | -1.37 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,100.00 | 256.20 | 261.10 | 257.95 | -136.35 | -34.58% | 22 | 95 | 1.01 | -0.82 | 0.00 | -1.32 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,110.00 | 265.10 | 270.00 | 318.35 | -85.45 | -21.17% | 20 | 58 | 1.01 | -0.83 | 0.00 | -1.28 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,120.00 | 274.10 | 279.40 | 410.28 | 0.00 | 0.00% | 0 | 23 | 1.01 | -0.84 | 0.00 | -1.24 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,130.00 | 283.20 | 288.10 | 340.19 | 0.00 | 0.00% | 0 | 62 | 1.01 | -0.84 | 0.00 | -1.20 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,140.00 | 292.30 | 297.10 | 217.20 | 0.00 | 0.00% | 0 | 36 | 1.03 | -0.85 | 0.00 | -1.16 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 1,150.00 | 301.50 | 306.30 | 286.58 | 0.00 | 0.00% | 0 | 46 | 1.03 | -0.86 | 0.00 | -1.12 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,160.00 | 310.70 | 315.50 | 396.60 | 0.00 | 0.00% | 0 | 22 | 1.03 | -0.87 | 0.00 | -1.07 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 1,170.00 | 320.40 | 325.20 | 261.00 | 0.00 | 0.00% | 0 | 36 | 1.04 | -0.88 | 0.00 | -1.03 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 1,180.00 | 329.40 | 334.10 | 469.50 | 0.00 | 0.00% | 0 | 21 | 1.03 | -0.88 | 0.00 | -1.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 1,190.00 | 338.70 | 343.40 | 311.75 | 0.00 | 0.00% | 0 | 21 | 1.03 | -0.89 | 0.00 | -0.96 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 1,200.00 | 348.20 | 353.30 | 414.91 | 0.00 | 0.00% | 0 | 100 | 1.04 | -0.89 | 0.00 | -0.92 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 1,210.00 | 357.10 | 363.20 | 261.70 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.90 | 0.00 | -0.88 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 1,220.00 | 366.60 | 372.70 | 329.70 | 0.00 | 0.00% | 0 | 12 | 1.04 | -0.91 | 0.00 | -0.85 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 1,230.00 | 376.20 | 382.20 | 511.16 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.91 | 0.00 | -0.81 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 1,240.00 | 385.60 | 391.80 | 322.20 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.92 | 0.00 | -0.78 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 1,250.00 | 395.20 | 401.40 | 439.90 | +135.28 | +44.41% | 1 | 45 | 1.05 | -0.92 | 0.00 | -0.74 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,260.00 | 404.80 | 411.00 | 539.81 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.93 | 0.00 | -0.71 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 1,270.00 | 414.50 | 420.20 | 420.00 | 0.00 | 0.00% | 0 | 31 | 1.06 | -0.93 | 0.00 | -0.68 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,280.00 | 424.10 | 430.30 | 378.90 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.93 | 0.00 | -0.65 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 1,290.00 | 433.80 | 439.90 | 365.80 | 0.00 | 0.00% | 0 | 16 | 1.06 | -0.94 | 0.00 | -0.62 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 1,300.00 | 443.50 | 449.60 | 465.87 | -43.01 | -8.46% | 6 | 54 | 1.07 | -0.94 | 0.00 | -0.59 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,310.00 | 453.20 | 458.90 | 406.90 | 0.00 | 0.00% | 0 | 19 | 1.07 | -0.94 | 0.00 | -0.56 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 1,320.00 | 463.00 | 469.10 | 416.30 | 0.00 | 0.00% | 0 | 9 | 1.07 | -0.95 | 0.00 | -0.54 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 1,330.00 | 472.70 | 478.90 | % | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.51 | 4/26/2024 3:59:57 PM EST | |||
| 1,340.00 | 482.50 | 488.60 | 549.00 | 0.00 | 0.00% | 0 | 38 | 1.08 | -0.95 | 0.00 | -0.49 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 1,350.00 | 492.40 | 498.00 | % | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.46 | 4/26/2024 3:59:57 PM EST | |||
| 1,360.00 | 502.10 | 508.20 | 386.50 | 0.00 | 0.00% | 0 | 24 | 1.07 | -0.96 | 0.00 | -0.44 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,370.00 | 511.90 | 517.60 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.42 | 4/26/2024 3:59:57 PM EST | |||
| 1,380.00 | 521.70 | 527.80 | 453.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.40 | 3/5/2024 | 4/26/2024 3:59:57 PM EST |
| 1,390.00 | 531.60 | 537.70 | 458.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.38 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 1,400.00 | 541.40 | 547.10 | 563.45 | -43.85 | -7.22% | 8 | 17 | 1.23 | -0.97 | 0.00 | -0.36 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,410.00 | 551.30 | 557.40 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.34 | 4/26/2024 3:59:57 PM EST | |||
| 1,420.00 | 561.20 | 566.80 | 500.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.32 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 1,430.00 | 571.00 | 577.10 | % | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.30 | 4/26/2024 3:59:57 PM EST | |||
| 1,440.00 | 580.90 | 587.00 | 392.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.29 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 1,450.00 | 591.00 | 596.50 | % | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.27 | 4/26/2024 3:59:57 PM EST | |||
| 1,460.00 | 600.80 | 606.80 | 563.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.26 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 1,470.00 | 610.70 | 616.70 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.24 | 4/26/2024 3:59:57 PM EST | |||
| 1,480.00 | 620.60 | 626.60 | 479.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.23 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 1,490.00 | 630.50 | 636.50 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.22 | 4/26/2024 3:59:57 PM EST | |||
| 1,500.00 | 640.40 | 646.40 | 647.86 | -60.81 | -8.59% | 18 | 1 | 1.31 | -0.98 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1,510.00 | 650.50 | 656.30 | % | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.19 | 4/26/2024 3:59:57 PM EST | |||
| 1,520.00 | 660.30 | 665.90 | 656.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.18 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 1,530.00 | 670.30 | 675.80 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.17 | 4/26/2024 3:59:57 PM EST | |||
| 1,540.00 | 680.20 | 685.80 | 526.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.16 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 1,550.00 | 690.30 | 695.70 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.15 | 4/26/2024 3:59:57 PM EST | |||
| 1,560.00 | 700.10 | 706.10 | 445.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.14 | 3/8/2024 | 4/26/2024 3:59:57 PM EST |
| 1,570.00 | 710.10 | 716.00 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.14 | 4/26/2024 3:59:57 PM EST | |||
| 1,580.00 | 720.10 | 726.00 | 646.71 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.13 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 1,600.00 | 740.10 | 745.50 | 578.20 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.11 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 1,610.00 | 750.00 | 755.80 | 488.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.11 | 3/8/2024 | 4/26/2024 3:59:57 PM EST |
| 1,620.00 | 759.90 | 765.40 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.10 | 4/26/2024 3:59:57 PM EST | |||
| 1,630.00 | 769.90 | 775.80 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.09 | 4/26/2024 3:59:57 PM EST | |||
| 1,640.00 | 779.90 | 785.70 | 655.89 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.09 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 1,650.00 | 790.00 | 795.30 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 1,660.00 | 799.80 | 805.70 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 1,670.00 | 809.80 | 815.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 1,680.00 | 819.80 | 825.70 | 555.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.07 | 3/8/2024 | 4/26/2024 3:59:57 PM EST |
| 1,690.00 | 825.60 | 838.20 | 707.80 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.07 | 3/5/2024 | 4/26/2024 3:59:57 PM EST |
| 1,700.00 | 835.60 | 847.00 | 696.18 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.06 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 1,710.00 | 844.30 | 857.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 1,720.00 | 859.80 | 865.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 1,730.00 | 865.60 | 878.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 1,740.00 | 876.20 | 889.60 | 771.45 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.05 | 3/22/2024 | 4/26/2024 3:59:57 PM EST |
| 1,750.00 | 884.80 | 897.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 1,760.00 | 897.10 | 906.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 1,770.00 | 904.10 | 917.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 1,780.00 | 915.10 | 931.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 1,790.00 | 927.00 | 936.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 1,800.00 | 934.80 | 946.50 | 874.50 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 1,810.00 | 944.60 | 959.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 1,820.00 | 955.60 | 971.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 1,830.00 | 964.20 | 977.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 1,840.00 | 974.20 | 986.40 | 848.06 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |