Options Chain for THE TRADE DESK INC COM CL A (TTD) - $88.12 as of 5/3/2024 3:13:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.90 | 45.70 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 50.00 | 36.80 | 40.70 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 55.00 | 31.80 | 35.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 56.00 | 30.80 | 34.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 57.00 | 29.95 | 33.75 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 58.00 | 28.85 | 32.75 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 59.00 | 27.85 | 31.75 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 60.00 | 26.85 | 30.65 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 61.00 | 25.85 | 29.75 | % | 0 | 0 | 2.54 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 62.00 | 25.05 | 28.75 | % | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 63.00 | 23.90 | 26.35 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 64.00 | 22.90 | 26.65 | % | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 65.00 | 22.05 | 25.10 | 23.84 | +3.70 | +18.38% | 1 | 0 | 2.22 | 0.98 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 66.00 | 20.95 | 24.35 | % | 0 | 0 | 2.12 | 0.98 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 67.00 | 21.25 | 22.50 | 20.35 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.97 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 68.00 | 20.30 | 21.60 | % | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 69.00 | 19.30 | 20.70 | % | 0 | 0 | 1.52 | 0.96 | 0.01 | -0.09 | 5/3/2024 4:00:03 PM EST | |||
| 70.00 | 18.55 | 19.55 | 19.12 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.95 | 0.01 | -0.10 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 71.00 | 17.60 | 18.65 | 11.87 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.94 | 0.01 | -0.12 | 4/18/2024 | 5/3/2024 4:00:03 PM EST |
| 72.00 | 16.65 | 17.75 | 12.87 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.92 | 0.01 | -0.14 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 73.00 | 15.85 | 16.65 | 13.55 | 0.00 | 0.00% | 0 | 70 | 1.28 | 0.91 | 0.01 | -0.16 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 74.00 | 14.85 | 15.70 | 12.75 | 0.00 | 0.00% | 0 | 111 | 1.03 | 0.89 | 0.01 | -0.18 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 75.00 | 13.95 | 14.85 | 15.00 | +6.18 | +70.07% | 121 | 13 | 1.02 | 0.88 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 76.00 | 12.90 | 14.05 | 12.50 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.86 | 0.02 | -0.22 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 77.00 | 11.60 | 13.20 | 13.05 | +2.90 | +28.58% | 60 | 19 | 0.90 | 0.84 | 0.02 | -0.23 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 78.00 | 11.75 | 12.80 | 12.30 | +2.78 | +29.21% | 166 | 25 | 1.15 | 0.82 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 79.00 | 11.05 | 11.65 | 11.02 | +1.99 | +22.04% | 1 | 87 | 1.10 | 0.80 | 0.02 | -0.27 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 80.00 | 10.35 | 10.85 | 10.50 | +0.82 | +8.48% | 360 | 179 | 1.10 | 0.78 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 81.00 | 9.25 | 11.05 | 9.87 | +2.01 | +25.58% | 69 | 58 | 1.17 | 0.75 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 82.00 | 8.70 | 10.25 | 9.10 | +0.32 | +3.65% | 59 | 124 | 1.18 | 0.73 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 83.00 | 7.50 | 8.60 | 8.59 | +0.01 | +0.12% | 83 | 124 | 0.98 | 0.70 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 84.00 | 6.80 | 8.30 | 8.00 | +0.10 | +1.27% | 120 | 260 | 1.01 | 0.67 | 0.03 | -0.34 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 85.00 | 7.05 | 7.40 | 7.29 | -0.12 | -1.62% | 107 | 789 | 1.08 | 0.64 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 86.00 | 5.85 | 7.65 | 6.61 | -0.14 | -2.08% | 50 | 511 | 1.10 | 0.61 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 87.00 | 5.90 | 6.15 | 6.05 | -0.05 | -0.82% | 72 | 243 | 1.06 | 0.58 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 88.00 | 5.40 | 5.60 | 5.60 | -0.22 | -3.78% | 738 | 865 | 1.05 | 0.55 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 89.00 | 4.75 | 5.10 | 5.00 | -0.27 | -5.13% | 183 | 287 | 1.03 | 0.52 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 90.00 | 4.45 | 4.65 | 4.45 | -0.10 | -2.20% | 960 | 2,193 | 1.05 | 0.49 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 91.00 | 3.90 | 4.25 | 4.25 | -0.15 | -3.41% | 54 | 136 | 1.03 | 0.46 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 92.00 | 3.55 | 3.95 | 3.60 | -0.30 | -7.70% | 309 | 469 | 1.05 | 0.43 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 93.00 | 3.15 | 3.45 | 3.32 | -0.18 | -5.15% | 38 | 49 | 1.03 | 0.40 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 94.00 | 2.74 | 3.05 | 3.08 | -0.12 | -3.75% | 45 | 2,081 | 1.01 | 0.37 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 95.00 | 2.50 | 2.69 | 2.69 | -0.30 | -10.04% | 178 | 447 | 1.01 | 0.34 | 0.03 | -0.34 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 96.00 | 2.20 | 2.41 | 2.44 | -0.19 | -7.23% | 55 | 102 | 1.01 | 0.32 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 97.00 | 1.93 | 2.12 | 2.01 | -0.22 | -9.87% | 15 | 68 | 1.00 | 0.29 | 0.03 | -0.32 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 98.00 | 1.68 | 1.86 | 1.86 | -0.16 | -7.93% | 643 | 262 | 1.00 | 0.27 | 0.03 | -0.31 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 99.00 | 1.50 | 1.65 | 1.59 | -0.27 | -14.52% | 15 | 156 | 1.00 | 0.24 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 100.00 | 1.34 | 1.45 | 1.39 | -0.22 | -13.67% | 280 | 756 | 1.00 | 0.22 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 101.00 | 1.04 | 1.29 | 1.29 | -0.21 | -14.00% | 33 | 38 | 0.98 | 0.20 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 102.00 | 0.89 | 1.11 | 1.02 | -0.27 | -20.93% | 122 | 20 | 0.98 | 0.18 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 103.00 | 0.77 | 0.95 | 0.98 | -0.12 | -10.91% | 146 | 52 | 0.97 | 0.16 | 0.02 | -0.23 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 104.00 | 0.68 | 0.82 | 0.87 | -0.17 | -16.35% | 49 | 87 | 0.97 | 0.15 | 0.02 | -0.21 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 105.00 | 0.64 | 0.71 | 0.68 | -0.20 | -22.73% | 52 | 168 | 0.98 | 0.13 | 0.02 | -0.19 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 106.00 | 0.41 | 0.62 | 0.67 | -0.13 | -16.25% | 3 | 27 | 0.95 | 0.11 | 0.02 | -0.18 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 107.00 | 0.39 | 0.53 | 0.56 | +0.10 | +21.74% | 3 | 2 | 0.96 | 0.10 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 108.00 | 0.36 | 0.45 | 0.36 | -0.26 | -41.94% | 15 | 3 | 0.96 | 0.09 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 109.00 | 0.24 | 0.38 | 0.36 | -0.06 | -14.29% | 8 | 2 | 0.94 | 0.07 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 110.00 | 0.16 | 0.32 | 0.33 | -0.12 | -26.67% | 190 | 111 | 0.93 | 0.06 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 111.00 | 0.05 | 0.28 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.06 | 0.01 | -0.10 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 112.00 | 0.11 | 0.27 | 0.22 | +0.01 | +4.77% | 4 | 1 | 0.93 | 0.04 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 113.00 | 0.09 | 0.28 | 0.21 | -0.08 | -27.59% | 8 | 13 | 0.95 | 0.04 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 115.00 | 0.06 | 0.28 | 0.13 | +0.06 | +85.72% | 2 | 157 | 0.98 | 0.02 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 120.00 | 0.02 | 0.19 | 0.06 | -0.04 | -40.00% | 11 | 34 | 1.00 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 56.00 | 0.00 | 0.20 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 59.00 | 0.01 | 0.21 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 60.00 | 0.01 | 0.05 | 0.04 | -0.04 | -50.00% | 1 | 62 | 1.15 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 61.00 | 0.02 | 0.06 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 62.00 | 0.03 | 0.07 | 0.07 | -0.12 | -63.16% | 3 | 4 | 1.15 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 63.00 | 0.03 | 0.12 | 0.07 | -0.15 | -68.19% | 1 | 1 | 1.15 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 64.00 | 0.03 | 0.11 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 65.00 | 0.08 | 0.12 | 0.11 | -0.04 | -26.67% | 30 | 262 | 1.12 | -0.02 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 66.00 | 0.10 | 0.16 | 0.14 | -0.03 | -17.65% | 1 | 14 | 1.11 | -0.02 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 67.00 | 0.07 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 47 | 1.07 | -0.03 | 0.00 | -0.06 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 68.00 | 0.15 | 0.24 | 0.21 | -0.10 | -32.26% | 4 | 24 | 1.10 | -0.04 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 69.00 | 0.17 | 0.39 | 0.29 | -0.05 | -14.71% | 7 | 31 | 1.12 | -0.04 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 70.00 | 0.31 | 0.40 | 0.31 | -0.08 | -20.52% | 216 | 370 | 1.12 | -0.05 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 71.00 | 0.35 | 0.49 | 0.37 | -0.13 | -26.00% | 41 | 26 | 1.12 | -0.06 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 72.00 | 0.45 | 0.61 | 0.46 | -0.14 | -23.34% | 156 | 79 | 1.13 | -0.08 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 73.00 | 0.55 | 0.67 | 0.56 | -0.19 | -25.34% | 1,529 | 1,464 | 1.11 | -0.09 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 74.00 | 0.69 | 0.93 | 0.69 | -0.12 | -14.82% | 10 | 151 | 1.09 | -0.11 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 75.00 | 0.81 | 0.95 | 0.81 | -0.19 | -19.00% | 47 | 267 | 1.11 | -0.12 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 76.00 | 0.97 | 1.19 | 0.98 | -0.19 | -16.24% | 128 | 253 | 1.13 | -0.14 | 0.02 | -0.22 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 77.00 | 1.14 | 1.32 | 1.18 | -0.18 | -13.24% | 133 | 223 | 1.11 | -0.16 | 0.02 | -0.23 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 78.00 | 1.25 | 1.60 | 1.51 | -0.10 | -6.22% | 4 | 151 | 1.09 | -0.18 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 79.00 | 1.40 | 1.86 | 1.62 | -0.28 | -14.74% | 137 | 244 | 1.08 | -0.20 | 0.02 | -0.27 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 80.00 | 1.76 | 1.97 | 1.78 | -0.39 | -17.98% | 203 | 972 | 1.09 | -0.22 | 0.02 | -0.29 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 81.00 | 1.95 | 2.36 | 2.11 | -0.23 | -9.83% | 65 | 89 | 1.09 | -0.25 | 0.02 | -0.30 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 82.00 | 2.22 | 2.66 | 2.42 | -0.33 | -12.00% | 1,646 | 333 | 1.09 | -0.27 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 83.00 | 2.55 | 2.79 | 2.80 | -0.30 | -9.68% | 153 | 108 | 1.06 | -0.30 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 84.00 | 2.90 | 3.40 | 3.10 | -0.36 | -10.41% | 200 | 586 | 1.05 | -0.33 | 0.03 | -0.34 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 85.00 | 3.30 | 3.60 | 3.50 | -0.45 | -11.40% | 1,298 | 508 | 1.06 | -0.36 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 86.00 | 3.75 | 4.20 | 3.92 | -0.51 | -11.52% | 355 | 267 | 1.08 | -0.39 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 87.00 | 4.25 | 4.65 | 4.30 | -0.51 | -10.61% | 226 | 204 | 1.05 | -0.42 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 88.00 | 4.70 | 4.85 | 4.80 | -0.60 | -11.12% | 126 | 188 | 1.05 | -0.45 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 89.00 | 5.20 | 5.35 | 5.35 | -0.30 | -5.31% | 100 | 114 | 1.04 | -0.48 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 90.00 | 5.70 | 5.90 | 5.90 | -0.35 | -5.60% | 155 | 42 | 1.04 | -0.51 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 91.00 | 6.20 | 6.70 | 6.35 | -0.30 | -4.52% | 1 | 4 | 1.05 | -0.54 | 0.03 | -0.37 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 92.00 | 6.55 | 7.75 | 6.40 | -3.35 | -34.36% | 2 | 3 | 1.08 | -0.57 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 93.00 | 7.20 | 9.10 | 7.73 | -0.67 | -7.98% | 12 | 39 | 1.15 | -0.60 | 0.03 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 94.00 | 7.90 | 8.40 | 7.45 | -3.65 | -32.89% | 5 | 2 | 1.01 | -0.63 | 0.03 | -0.35 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 95.00 | 8.50 | 9.05 | 9.00 | % | 5 | 0 | 0.99 | -0.66 | 0.03 | -0.34 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 96.00 | 9.15 | 9.80 | 9.90 | % | 4 | 0 | 0.98 | -0.68 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 97.00 | 9.90 | 11.05 | 10.50 | % | 1 | 0 | 1.05 | -0.71 | 0.03 | -0.32 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 98.00 | 10.75 | 11.30 | % | 0 | 0 | 0.99 | -0.73 | 0.03 | -0.31 | 5/3/2024 4:00:03 PM EST | |||
| 99.00 | 11.50 | 12.10 | % | 0 | 0 | 0.98 | -0.76 | 0.02 | -0.29 | 5/3/2024 4:00:03 PM EST | |||
| 100.00 | 12.20 | 14.20 | % | 0 | 0 | 1.15 | -0.78 | 0.02 | -0.28 | 5/3/2024 4:00:03 PM EST | |||
| 101.00 | 12.95 | 13.70 | % | 0 | 0 | 0.94 | -0.80 | 0.02 | -0.26 | 5/3/2024 4:00:03 PM EST | |||
| 102.00 | 13.85 | 14.55 | 14.20 | % | 1 | 0 | 0.95 | -0.82 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 103.00 | 14.65 | 15.40 | % | 0 | 0 | 0.92 | -0.84 | 0.02 | -0.23 | 5/3/2024 4:00:03 PM EST | |||
| 104.00 | 15.60 | 16.30 | 18.80 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.85 | 0.02 | -0.21 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 105.00 | 16.50 | 18.60 | % | 0 | 0 | 1.22 | -0.87 | 0.02 | -0.19 | 5/3/2024 4:00:03 PM EST | |||
| 106.00 | 17.40 | 18.15 | 20.65 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.89 | 0.02 | -0.18 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 107.00 | 18.35 | 19.05 | % | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.16 | 5/3/2024 4:00:03 PM EST | |||
| 108.00 | 18.90 | 20.00 | % | 0 | 0 | 1.18 | -0.91 | 0.01 | -0.14 | 5/3/2024 4:00:03 PM EST | |||
| 109.00 | 20.10 | 21.00 | % | 0 | 0 | 1.22 | -0.93 | 0.01 | -0.13 | 5/3/2024 4:00:03 PM EST | |||
| 110.00 | 21.10 | 21.90 | % | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.11 | 5/3/2024 4:00:03 PM EST | |||
| 111.00 | 21.95 | 23.25 | % | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.10 | 5/3/2024 4:00:03 PM EST | |||
| 112.00 | 22.60 | 24.05 | % | 0 | 0 | 1.39 | -0.96 | 0.01 | -0.08 | 5/3/2024 4:00:03 PM EST | |||
| 113.00 | 23.60 | 25.05 | % | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 115.00 | 25.70 | 26.95 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 120.00 | 29.45 | 33.25 | % | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST |