Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $136.69 as of 3/28/2024 3:01:58 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 65.45 | 67.35 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
75.00 | 60.50 | 62.00 | 56.00 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 54.45 | 58.05 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
85.00 | 49.85 | 51.90 | 51.23 | % | 9 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST | |
90.00 | 45.25 | 47.35 | 46.07 | -4.88 | -9.58% | 9 | 4 | 1.66 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
95.00 | 40.00 | 42.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
100.00 | 35.60 | 36.80 | 36.41 | -6.74 | -15.62% | 6 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
105.00 | 30.70 | 31.90 | 37.10 | 0.00 | 0.00% | 0 | 14 | 1.25 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 4:00:05 PM EST |
110.00 | 24.90 | 27.45 | 40.12 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 4:00:05 PM EST |
111.00 | 24.50 | 26.10 | 39.32 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 4:00:05 PM EST |
112.00 | 23.05 | 25.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
113.00 | 22.00 | 23.65 | 19.85 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/28/2024 4:00:05 PM EST |
114.00 | 21.15 | 23.55 | 27.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
115.00 | 20.20 | 21.50 | 42.51 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:05 PM EST |
116.00 | 19.00 | 20.95 | 42.50 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:05 PM EST |
117.00 | 18.25 | 19.60 | 18.08 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/28/2024 4:00:05 PM EST |
118.00 | 17.10 | 18.60 | 20.68 | 0.00 | 0.00% | 0 | 5 | 0.84 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:05 PM EST |
119.00 | 16.20 | 18.45 | 21.45 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.02 | 3/14/2024 | 3/28/2024 4:00:05 PM EST |
120.00 | 15.40 | 16.55 | 16.45 | 0.00 | 0.00% | 0 | 32 | 0.79 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
121.00 | 14.15 | 16.65 | 15.28 | -12.02 | -44.03% | 2 | 4 | 0.76 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
122.00 | 13.20 | 14.50 | 15.77 | 0.00 | 0.00% | 0 | 53 | 0.53 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
123.00 | 12.15 | 15.00 | 19.75 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.99 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 4:00:05 PM EST |
124.00 | 10.95 | 12.60 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
125.00 | 10.15 | 12.30 | 11.71 | +0.01 | +0.09% | 2 | 307 | 0.48 | 0.99 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
126.00 | 9.90 | 10.65 | 10.50 | +1.41 | +15.52% | 11 | 3 | 0.42 | 0.98 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
127.00 | 9.20 | 9.55 | 9.21 | -3.79 | -29.16% | 3 | 10 | 0.43 | 0.96 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
128.00 | 7.90 | 8.70 | 8.30 | -0.27 | -3.16% | 2 | 25 | 0.37 | 0.94 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
129.00 | 7.20 | 7.60 | 7.47 | +0.07 | +0.95% | 1 | 127 | 0.35 | 0.92 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
130.00 | 6.25 | 6.65 | 6.53 | -0.18 | -2.69% | 20 | 1,328 | 0.32 | 0.89 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
131.00 | 4.65 | 5.70 | 5.75 | -0.15 | -2.55% | 22 | 64 | 0.24 | 0.85 | 0.04 | -0.09 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
132.00 | 3.85 | 4.90 | 4.74 | -0.46 | -8.85% | 66 | 109 | 0.26 | 0.80 | 0.05 | -0.11 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
133.00 | 3.95 | 4.10 | 3.95 | -1.00 | -20.21% | 140 | 112 | 0.26 | 0.74 | 0.06 | -0.12 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
134.00 | 3.25 | 3.35 | 3.40 | -0.21 | -5.82% | 29 | 197 | 0.26 | 0.68 | 0.07 | -0.13 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
135.00 | 2.68 | 2.72 | 2.76 | -0.76 | -21.60% | 501 | 1,553 | 0.26 | 0.61 | 0.07 | -0.14 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
136.00 | 2.11 | 2.17 | 2.22 | -0.62 | -21.84% | 4,782 | 455 | 0.26 | 0.53 | 0.08 | -0.14 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
137.00 | 1.65 | 1.71 | 1.75 | -0.65 | -27.09% | 965 | 518 | 0.26 | 0.45 | 0.08 | -0.14 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
138.00 | 1.29 | 1.33 | 1.36 | -0.55 | -28.80% | 614 | 569 | 0.26 | 0.38 | 0.07 | -0.13 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
139.00 | 0.98 | 1.01 | 1.09 | -0.44 | -28.76% | 587 | 359 | 0.26 | 0.31 | 0.07 | -0.12 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
140.00 | 0.74 | 0.77 | 0.80 | -0.47 | -37.01% | 1,067 | 1,196 | 0.26 | 0.25 | 0.06 | -0.11 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
141.00 | 0.55 | 0.59 | 0.60 | -0.40 | -40.00% | 587 | 847 | 0.27 | 0.20 | 0.05 | -0.10 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
142.00 | 0.41 | 0.44 | 0.44 | -0.36 | -45.00% | 945 | 839 | 0.27 | 0.16 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
143.00 | 0.31 | 0.33 | 0.31 | -0.30 | -49.18% | 823 | 764 | 0.27 | 0.12 | 0.04 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
144.00 | 0.23 | 0.25 | 0.25 | -0.22 | -46.81% | 231 | 392 | 0.28 | 0.09 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
145.00 | 0.18 | 0.19 | 0.19 | -0.21 | -52.50% | 2,603 | 1,483 | 0.28 | 0.07 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
146.00 | 0.12 | 0.15 | 0.15 | -0.15 | -50.00% | 178 | 246 | 0.29 | 0.05 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
147.00 | 0.10 | 0.12 | 0.11 | -0.12 | -52.18% | 373 | 527 | 0.30 | 0.03 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
148.00 | 0.07 | 0.09 | 0.08 | -0.13 | -61.91% | 209 | 334 | 0.31 | 0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
149.00 | 0.06 | 0.08 | 0.07 | -0.09 | -56.25% | 37 | 231 | 0.32 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
150.00 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 331 | 2,645 | 0.32 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
152.50 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 40 | 178 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
155.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 282 | 781 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
157.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 29 | 168 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
160.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 166 | 1,866 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
162.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 31 | 180 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
165.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 16 | 1,345 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
167.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 75 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
170.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 32 | 537 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
172.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
175.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 11 | 462 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
177.50 | 0.00 | 0.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
180.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 110 | 700 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
185.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 179 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
190.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,015 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
195.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 71 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 693 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
205.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 249 | 0.94 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:05 PM EST |
210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,562 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.96 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 4:00:05 PM EST |
75.00 | 0.00 | 0.08 | 0.08 | +0.06 | +300.00% | 1 | 5 | 1.72 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
95.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 272 | 1.00 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 165 | 0.80 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,831 | 0.69 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
110.00 | 0.00 | 0.06 | 0.09 | +0.06 | +200.00% | 30 | 192 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
111.00 | 0.00 | 0.17 | 0.01 | -0.14 | -93.34% | 16 | 15 | 0.75 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
112.00 | 0.00 | 0.12 | 0.04 | -0.06 | -60.00% | 2 | 5 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
113.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
114.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
115.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 81 | 0.47 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
116.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 29 | 107 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
117.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 74 | 0.47 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
118.00 | 0.02 | 0.17 | 0.03 | -0.02 | -40.00% | 10 | 99 | 0.48 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
119.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 42 | 107 | 0.39 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
120.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 171 | 412 | 0.39 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
121.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 14 | 571 | 0.37 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
122.00 | 0.03 | 0.05 | 0.03 | -0.07 | -70.00% | 13 | 312 | 0.36 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
123.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 9 | 104 | 0.34 | -0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
124.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 931 | 353 | 0.32 | -0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
125.00 | 0.06 | 0.07 | 0.08 | -0.02 | -20.00% | 69 | 544 | 0.30 | -0.01 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
126.00 | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 406 | 125 | 0.30 | -0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
127.00 | 0.10 | 0.12 | 0.10 | -0.09 | -47.37% | 226 | 1,087 | 0.29 | -0.04 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
128.00 | 0.14 | 0.16 | 0.16 | -0.05 | -23.81% | 74 | 476 | 0.28 | -0.06 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
129.00 | 0.20 | 0.22 | 0.20 | -0.11 | -35.49% | 291 | 439 | 0.27 | -0.08 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
130.00 | 0.28 | 0.31 | 0.31 | -0.07 | -18.43% | 3,049 | 549 | 0.26 | -0.11 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
131.00 | 0.41 | 0.45 | 0.41 | -0.22 | -34.93% | 834 | 180 | 0.26 | -0.15 | 0.04 | -0.09 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
132.00 | 0.58 | 0.63 | 0.57 | -0.28 | -32.95% | 924 | 403 | 0.26 | -0.20 | 0.05 | -0.11 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
133.00 | 0.82 | 0.87 | 0.79 | -0.14 | -15.06% | 906 | 1,252 | 0.26 | -0.26 | 0.06 | -0.12 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
134.00 | 1.12 | 1.18 | 1.10 | -0.15 | -12.00% | 494 | 375 | 0.26 | -0.32 | 0.07 | -0.13 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
135.00 | 1.49 | 1.55 | 1.44 | -0.18 | -11.12% | 2,766 | 1,044 | 0.26 | -0.39 | 0.07 | -0.14 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
136.00 | 1.95 | 2.00 | 1.85 | -0.14 | -7.04% | 2,745 | 2,533 | 0.26 | -0.47 | 0.08 | -0.14 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
137.00 | 2.48 | 2.54 | 2.40 | -0.13 | -5.14% | 461 | 379 | 0.26 | -0.55 | 0.08 | -0.14 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
138.00 | 3.10 | 3.20 | 3.05 | +0.08 | +2.70% | 129 | 3,116 | 0.26 | -0.62 | 0.07 | -0.13 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
139.00 | 3.75 | 3.90 | 3.70 | +0.05 | +1.37% | 86 | 258 | 0.26 | -0.69 | 0.07 | -0.12 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
140.00 | 4.55 | 4.65 | 4.50 | +0.10 | +2.28% | 310 | 2,929 | 0.26 | -0.75 | 0.06 | -0.11 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
141.00 | 5.25 | 6.45 | 5.24 | +0.09 | +1.75% | 28 | 215 | 0.26 | -0.80 | 0.05 | -0.10 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
142.00 | 6.10 | 7.25 | 5.90 | -0.15 | -2.48% | 21 | 121 | 0.26 | -0.84 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
143.00 | 7.05 | 8.05 | 7.19 | +0.39 | +5.74% | 23 | 213 | 0.25 | -0.88 | 0.04 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
144.00 | 7.90 | 8.55 | 7.85 | -1.30 | -14.21% | 15 | 117 | 0.38 | -0.91 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
145.00 | 8.80 | 9.70 | 9.30 | 0.00 | 0.00% | 0 | 1,128 | 0.39 | -0.93 | 0.02 | -0.04 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
146.00 | 9.40 | 10.35 | 9.85 | +2.75 | +38.74% | 9 | 160 | 0.37 | -0.95 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
147.00 | 10.65 | 12.05 | 10.87 | 0.00 | 0.00% | 0 | 41 | 0.66 | -0.97 | 0.01 | -0.03 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
148.00 | 10.65 | 13.05 | 10.05 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.98 | 0.01 | -0.02 | 3/13/2024 | 3/28/2024 4:00:05 PM EST |
149.00 | 12.55 | 13.90 | 14.90 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.98 | 0.01 | -0.01 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
150.00 | 13.55 | 14.95 | 13.80 | -0.10 | -0.72% | 2 | 76 | 0.43 | -0.99 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
152.50 | 15.25 | 17.50 | 15.85 | 0.00 | 0.00% | 0 | 12 | 0.51 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
155.00 | 18.60 | 20.00 | 18.45 | 0.00 | 0.00% | 0 | 66 | 0.51 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
157.50 | 20.10 | 23.00 | 21.35 | 0.00 | 0.00% | 0 | 14 | 0.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
160.00 | 21.95 | 25.05 | 19.99 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:05 PM EST |
162.50 | 25.65 | 27.50 | 23.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
165.00 | 28.30 | 29.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
167.50 | 30.65 | 31.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
170.00 | 32.90 | 35.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
172.50 | 35.00 | 37.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
175.00 | 37.95 | 39.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
177.50 | 40.05 | 43.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
180.00 | 42.70 | 45.55 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
185.00 | 47.50 | 49.35 | 44.75 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 4:00:05 PM EST |
190.00 | 52.60 | 55.00 | 48.05 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 4:00:05 PM EST |
195.00 | 58.30 | 59.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
200.00 | 63.00 | 64.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
205.00 | 67.95 | 69.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
210.00 | 72.95 | 74.65 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |