Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $134.94 as of 5/1/2024 9:00:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.60 | 60.85 | 52.08 | 0.00 | 0.00% | 0 | 18 | 5.06 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 54.55 | 55.95 | 68.15 | 0.00 | 0.00% | 0 | 2 | 4.64 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 5/1/2024 4:00:03 PM EST |
| 85.00 | 49.30 | 50.90 | 52.52 | 0.00 | 0.00% | 0 | 9 | 4.13 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 90.00 | 44.35 | 45.95 | 47.28 | 0.00 | 0.00% | 0 | 2 | 4.00 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 5/1/2024 4:00:03 PM EST |
| 95.00 | 39.40 | 41.05 | 48.03 | 0.00 | 0.00% | 0 | 3 | 3.74 | 1.00 | 0.00 | -0.03 | 4/3/2024 | 5/1/2024 4:00:03 PM EST |
| 100.00 | 34.60 | 35.95 | 37.68 | 0.00 | 0.00% | 0 | 11 | 3.19 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 104.00 | 29.85 | 31.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 105.00 | 29.05 | 30.80 | 32.48 | 0.00 | 0.00% | 0 | 12 | 2.93 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 106.00 | 27.85 | 30.05 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 107.00 | 27.55 | 28.95 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 108.00 | 25.90 | 27.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 109.00 | 24.90 | 26.95 | 24.55 | 0.00 | 0.00% | 0 | 6 | 2.52 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 110.00 | 23.90 | 25.75 | 23.90 | 0.00 | 0.00% | 0 | 18 | 2.18 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 111.00 | 22.30 | 24.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 112.00 | 22.10 | 23.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 113.00 | 21.15 | 23.15 | 23.85 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 114.00 | 20.25 | 21.40 | 20.35 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 115.00 | 19.10 | 20.30 | 19.15 | -2.55 | -11.76% | 2 | 9 | 1.64 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 116.00 | 18.20 | 19.35 | 22.12 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 117.00 | 17.10 | 18.40 | 16.20 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 118.00 | 15.65 | 17.60 | 19.60 | 0.00 | 0.00% | 0 | 12 | 1.23 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 119.00 | 15.25 | 16.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 13.85 | 15.50 | 16.05 | -3.30 | -17.06% | 202 | 710 | 1.07 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 121.00 | 13.40 | 15.25 | 16.25 | 0.00 | 0.00% | 0 | 6 | 1.11 | 1.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 122.00 | 11.80 | 13.40 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.99 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 123.00 | 10.45 | 12.45 | 13.15 | -2.10 | -13.77% | 8 | 20 | 0.96 | 0.99 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 124.00 | 9.40 | 11.85 | 14.09 | 0.00 | 0.00% | 0 | 41 | 0.86 | 0.98 | 0.01 | -0.09 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 125.00 | 9.25 | 10.45 | 12.30 | -2.21 | -15.24% | 4 | 391 | 0.88 | 0.98 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 126.00 | 8.25 | 9.65 | 10.50 | -1.90 | -15.33% | 3 | 143 | 0.93 | 0.96 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 127.00 | 6.30 | 8.50 | 7.70 | -3.80 | -33.05% | 1 | 42 | 0.70 | 0.95 | 0.02 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 128.00 | 6.60 | 7.45 | 10.60 | +0.15 | +1.44% | 6 | 149 | 0.61 | 0.93 | 0.03 | -0.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 129.00 | 5.65 | 6.65 | 6.40 | -4.20 | -39.63% | 5 | 134 | 0.45 | 0.90 | 0.04 | -0.24 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 130.00 | 5.00 | 5.50 | 6.33 | -2.42 | -27.66% | 99 | 425 | 0.52 | 0.87 | 0.05 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 131.00 | 4.15 | 4.55 | 6.55 | -1.06 | -13.93% | 50 | 267 | 0.43 | 0.82 | 0.06 | -0.33 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 132.00 | 3.45 | 3.80 | 7.20 | +0.45 | +6.67% | 396 | 936 | 0.47 | 0.76 | 0.07 | -0.37 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 133.00 | 2.73 | 3.00 | 3.38 | -1.87 | -35.62% | 77 | 495 | 0.44 | 0.68 | 0.08 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 134.00 | 2.10 | 2.46 | 3.35 | -1.13 | -25.23% | 244 | 597 | 0.46 | 0.59 | 0.09 | -0.44 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 135.00 | 1.63 | 1.90 | 1.81 | -1.79 | -49.73% | 611 | 1,482 | 0.45 | 0.50 | 0.09 | -0.45 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 136.00 | 1.20 | 1.28 | 1.45 | -1.64 | -53.08% | 680 | 540 | 0.43 | 0.41 | 0.09 | -0.43 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 137.00 | 0.82 | 0.99 | 1.01 | -1.46 | -59.11% | 1,123 | 850 | 0.44 | 0.32 | 0.09 | -0.40 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 138.00 | 0.56 | 0.65 | 0.60 | -1.38 | -69.70% | 1,281 | 990 | 0.42 | 0.24 | 0.08 | -0.35 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 139.00 | 0.39 | 0.46 | 0.53 | -0.98 | -64.91% | 942 | 1,106 | 0.43 | 0.18 | 0.06 | -0.29 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 140.00 | 0.26 | 0.31 | 0.30 | -0.93 | -75.61% | 2,353 | 4,387 | 0.44 | 0.13 | 0.05 | -0.24 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 141.00 | 0.17 | 0.22 | 0.22 | -0.69 | -75.83% | 397 | 2,214 | 0.45 | 0.09 | 0.04 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 142.00 | 0.11 | 0.15 | 0.13 | -0.54 | -80.60% | 4,154 | 1,984 | 0.45 | 0.07 | 0.03 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 143.00 | 0.08 | 0.10 | 0.08 | -0.41 | -83.68% | 256 | 2,436 | 0.46 | 0.05 | 0.02 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 144.00 | 0.00 | 0.08 | 0.05 | -0.46 | -90.20% | 185 | 725 | 0.48 | 0.03 | 0.02 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 145.00 | 0.03 | 0.05 | 0.05 | -0.23 | -82.15% | 2,273 | 5,892 | 0.48 | 0.02 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 146.00 | 0.02 | 0.04 | 0.02 | -0.18 | -90.00% | 364 | 657 | 0.50 | 0.02 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 147.00 | 0.01 | 0.03 | 0.02 | -0.11 | -84.62% | 124 | 971 | 0.50 | 0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 148.00 | 0.00 | 0.03 | 0.06 | -0.08 | -57.15% | 186 | 466 | 0.57 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 149.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 41 | 206 | 0.58 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 100 | 1,884 | 0.60 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 152.50 | 0.00 | 0.03 | 0.04 | +0.02 | +100.00% | 111 | 1,189 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 115 | 905 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 157.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 308 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 1,601 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 230 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 285 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 19 | 232 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 731 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 312 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 232 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 149 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 217 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 268 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.04 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.93 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 205 | 4.00 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.81 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 135 | 2.04 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 104.00 | 0.00 | 1.27 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 246 | 1.34 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 106.00 | 0.00 | 1.27 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 107.00 | 0.00 | 1.27 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 108.00 | 0.00 | 1.27 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 109.00 | 0.00 | 1.27 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 466 | 1.03 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 112.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 17 | 2.22 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 113.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 42 | 2.14 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 114.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,306 | 0.98 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 20 | 651 | 1.01 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 116.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 179 | 0.90 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 117.00 | 0.00 | 0.07 | 0.04 | +0.02 | +100.00% | 2 | 19 | 0.96 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 118.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 112 | 0.81 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 119.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 132 | 0.76 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 120.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 19 | 1,333 | 0.65 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 121.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 118 | 0.63 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 122.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 36 | 262 | 0.61 | -0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 123.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 12 | 844 | 0.58 | -0.01 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 124.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 19 | 1,511 | 0.56 | -0.02 | 0.01 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 125.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 269 | 1,081 | 0.53 | -0.02 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 126.00 | 0.05 | 0.09 | 0.05 | -0.01 | -16.67% | 133 | 614 | 0.51 | -0.04 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 127.00 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 115 | 868 | 0.50 | -0.05 | 0.02 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 128.00 | 0.13 | 0.17 | 0.13 | +0.03 | +30.00% | 350 | 1,642 | 0.49 | -0.07 | 0.03 | -0.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 129.00 | 0.19 | 0.25 | 0.21 | +0.05 | +31.25% | 133 | 2,575 | 0.48 | -0.10 | 0.04 | -0.24 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 130.00 | 0.29 | 0.35 | 0.30 | +0.02 | +7.15% | 5,775 | 3,332 | 0.46 | -0.13 | 0.05 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 131.00 | 0.43 | 0.50 | 0.44 | +0.10 | +29.42% | 274 | 800 | 0.45 | -0.18 | 0.06 | -0.33 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 132.00 | 0.58 | 0.73 | 0.60 | +0.09 | +17.65% | 789 | 983 | 0.44 | -0.24 | 0.07 | -0.37 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 133.00 | 0.84 | 0.99 | 0.84 | +0.18 | +27.28% | 745 | 1,409 | 0.43 | -0.32 | 0.08 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 134.00 | 1.18 | 1.33 | 1.20 | +0.27 | +29.04% | 705 | 869 | 0.42 | -0.41 | 0.09 | -0.44 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 135.00 | 1.54 | 1.80 | 1.76 | +0.59 | +50.43% | 7,520 | 3,534 | 0.41 | -0.50 | 0.09 | -0.45 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 136.00 | 2.21 | 2.30 | 2.15 | +0.63 | +41.45% | 3,388 | 2,550 | 0.43 | -0.59 | 0.09 | -0.43 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 137.00 | 2.70 | 2.96 | 2.70 | +0.77 | +39.90% | 647 | 760 | 0.41 | -0.68 | 0.09 | -0.40 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 138.00 | 3.55 | 3.70 | 3.15 | +0.74 | +30.71% | 794 | 716 | 0.42 | -0.76 | 0.08 | -0.35 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 139.00 | 3.90 | 4.90 | 2.71 | -0.34 | -11.15% | 155 | 613 | 0.39 | -0.82 | 0.06 | -0.29 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 140.00 | 4.40 | 5.80 | 4.20 | +0.60 | +16.67% | 111 | 490 | 0.54 | -0.87 | 0.05 | -0.24 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 141.00 | 6.05 | 6.80 | 5.25 | +1.25 | +31.25% | 8 | 190 | 0.58 | -0.91 | 0.04 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 142.00 | 6.80 | 7.75 | 8.11 | +2.96 | +57.48% | 6 | 115 | 0.83 | -0.93 | 0.03 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 143.00 | 7.65 | 8.75 | 6.70 | +1.50 | +28.85% | 4 | 119 | 0.84 | -0.95 | 0.02 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 144.00 | 8.60 | 10.30 | 5.43 | -0.67 | -10.99% | 12 | 129 | 0.68 | -0.97 | 0.02 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 145.00 | 9.75 | 11.05 | 7.27 | -0.08 | -1.09% | 21 | 156 | 0.63 | -0.98 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 146.00 | 10.70 | 11.60 | 9.75 | +1.25 | +14.71% | 1 | 48 | 0.96 | -0.98 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 147.00 | 11.65 | 12.90 | 9.27 | +1.42 | +18.09% | 3 | 17 | 0.77 | -0.99 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 148.00 | 11.65 | 14.70 | 17.84 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 149.00 | 13.70 | 14.85 | 13.20 | +2.53 | +23.72% | 3 | 1 | 1.24 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 150.00 | 14.65 | 15.95 | 13.60 | +0.90 | +7.09% | 1 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 152.50 | 17.20 | 18.95 | 16.25 | -2.20 | -11.93% | 19 | 5 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 155.00 | 19.75 | 20.95 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 157.50 | 22.10 | 23.20 | 20.95 | +3.05 | +17.04% | 2 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 160.00 | 24.35 | 25.85 | 24.20 | +3.50 | +16.91% | 22 | 8 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 162.50 | 26.65 | 28.15 | 30.33 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:03 PM EST |
| 165.00 | 29.15 | 30.85 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 167.50 | 31.85 | 32.95 | 22.73 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:03 PM EST |
| 170.00 | 34.15 | 36.25 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 175.00 | 39.10 | 40.80 | 47.45 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 180.00 | 44.25 | 45.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 185.00 | 49.15 | 51.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 190.00 | 54.50 | 56.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 195.00 | 59.05 | 61.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 200.00 | 64.15 | 66.20 | 56.66 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 69.30 | 70.70 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 210.00 | 73.95 | 75.45 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |