Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $142.83 as of 4/24/2024 9:16:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.15 | 69.35 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 80.00 | 61.10 | 64.65 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 85.00 | 55.85 | 58.45 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 90.00 | 51.10 | 53.75 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 95.00 | 45.90 | 49.40 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 96.00 | 45.05 | 48.65 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 97.00 | 44.25 | 47.65 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 98.00 | 43.15 | 46.60 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 99.00 | 42.45 | 45.65 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 100.00 | 41.15 | 44.65 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 101.00 | 40.05 | 43.65 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 102.00 | 38.90 | 42.65 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 103.00 | 38.45 | 41.65 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 104.00 | 36.95 | 40.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 105.00 | 36.80 | 39.65 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 106.00 | 35.70 | 38.65 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 107.00 | 33.95 | 36.25 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 108.00 | 33.80 | 36.65 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 109.00 | 31.95 | 35.65 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 110.00 | 30.85 | 33.15 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 111.00 | 30.05 | 33.65 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 112.00 | 29.10 | 32.65 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 113.00 | 27.90 | 31.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 114.00 | 28.05 | 30.55 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 115.00 | 26.40 | 29.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 116.00 | 24.85 | 28.15 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 117.00 | 24.35 | 27.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 118.00 | 23.70 | 26.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 119.00 | 21.80 | 24.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 120.00 | 20.90 | 24.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 121.00 | 20.05 | 23.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 122.00 | 19.50 | 22.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 123.00 | 18.10 | 21.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 124.00 | 17.25 | 20.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 125.00 | 15.90 | 19.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 126.00 | 15.15 | 18.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 127.00 | 13.95 | 17.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 128.00 | 12.85 | 16.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 129.00 | 11.90 | 15.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 130.00 | 10.85 | 14.60 | 21.05 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 4/24/2024 3:59:50 PM EST |
| 131.00 | 10.75 | 12.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 132.00 | 9.00 | 12.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 133.00 | 8.60 | 11.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:50 PM EST | |||
| 134.00 | 7.05 | 10.05 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.04 | 4/24/2024 3:59:50 PM EST | |||
| 135.00 | 5.90 | 9.75 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.06 | 4/24/2024 3:59:50 PM EST | |||
| 136.00 | 4.90 | 8.75 | % | 0 | 0 | 1.10 | 0.97 | 0.02 | -0.09 | 4/24/2024 3:59:50 PM EST | |||
| 137.00 | 5.15 | 7.20 | 3.95 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.95 | 0.03 | -0.12 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 138.00 | 4.45 | 5.95 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.92 | 0.04 | -0.16 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 139.00 | 3.00 | 5.10 | 3.80 | +1.46 | +62.40% | 4 | 47 | 0.46 | 0.88 | 0.06 | -0.20 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 140.00 | 2.75 | 3.45 | 2.57 | -0.59 | -18.68% | 11 | 57 | 0.32 | 0.82 | 0.08 | -0.25 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 141.00 | 2.29 | 2.57 | 1.92 | -0.46 | -19.33% | 6 | 27 | 0.30 | 0.73 | 0.10 | -0.29 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 142.00 | 1.71 | 1.80 | 1.51 | -0.23 | -13.22% | 3 | 56 | 0.31 | 0.62 | 0.12 | -0.31 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 143.00 | 1.18 | 1.22 | 1.24 | +0.23 | +22.78% | 7 | 101 | 0.30 | 0.50 | 0.13 | -0.32 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 144.00 | 0.75 | 0.82 | 0.56 | -0.34 | -37.78% | 4 | 60 | 0.30 | 0.37 | 0.12 | -0.29 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 145.00 | 0.45 | 0.52 | 0.35 | -0.32 | -47.77% | 42 | 136 | 0.30 | 0.26 | 0.10 | -0.25 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 146.00 | 0.26 | 0.34 | 0.22 | -0.16 | -42.11% | 1 | 59 | 0.30 | 0.17 | 0.08 | -0.20 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 147.00 | 0.13 | 0.20 | 0.09 | -0.17 | -65.39% | 4 | 62 | 0.30 | 0.11 | 0.06 | -0.16 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 148.00 | 0.06 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.31 | 0.07 | 0.04 | -0.12 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 149.00 | 0.02 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 60 | 0.31 | 0.05 | 0.03 | -0.08 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 150.00 | 0.01 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.48 | 0.02 | 0.01 | -0.04 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 152.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 157.50 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 133 | 0.71 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 109 | 0.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:50 PM EST |
| 162.50 | 0.00 | 0.11 | 0.01 | -0.38 | -97.44% | 21 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:50 PM EST |
| 167.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 172.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 3:59:50 PM EST |
| 177.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 182.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 187.50 | 0.00 | 0.29 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.90 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 205.00 | 0.00 | 0.81 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.74 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 215.00 | 0.00 | 0.68 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.63 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 225.00 | 0.00 | 0.59 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.24 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.24 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.24 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 96.00 | 0.00 | 0.24 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 97.00 | 0.00 | 0.24 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 98.00 | 0.00 | 0.24 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 99.00 | 0.00 | 0.24 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.24 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 101.00 | 0.00 | 0.24 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 102.00 | 0.00 | 0.24 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 103.00 | 0.00 | 0.24 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 104.00 | 0.00 | 0.20 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.24 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 106.00 | 0.00 | 0.24 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 107.00 | 0.00 | 0.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 108.00 | 0.00 | 0.24 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 109.00 | 0.00 | 0.04 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.24 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 111.00 | 0.00 | 0.24 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 112.00 | 0.00 | 0.04 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 113.00 | 0.00 | 2.07 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 114.00 | 0.00 | 1.87 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.04 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 116.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 117.00 | 0.00 | 0.24 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 118.00 | 0.00 | 0.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 119.00 | 0.00 | 0.04 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 121.00 | 0.00 | 0.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 122.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.34 | 0.64 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 4/24/2024 3:59:50 PM EST |
| 126.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 128.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 129.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.68 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 131.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 132.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.00 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 133.00 | 0.00 | 0.73 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 134.00 | 0.01 | 0.68 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 135.00 | 0.02 | 0.12 | 0.05 | -0.05 | -50.00% | 1 | 59 | 0.42 | -0.01 | 0.01 | -0.06 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 136.00 | 0.02 | 0.10 | 0.09 | -0.29 | -76.32% | 1 | 1 | 0.37 | -0.03 | 0.02 | -0.09 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 137.00 | 0.05 | 0.10 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.05 | 0.03 | -0.12 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 138.00 | 0.09 | 0.15 | 0.17 | -0.05 | -22.73% | 1 | 17 | 0.33 | -0.08 | 0.04 | -0.16 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 139.00 | 0.15 | 0.23 | 0.22 | -0.19 | -46.35% | 2 | 11 | 0.32 | -0.12 | 0.06 | -0.20 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 140.00 | 0.27 | 0.36 | 0.53 | +0.01 | +1.93% | 50 | 151 | 0.31 | -0.18 | 0.08 | -0.25 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 141.00 | 0.50 | 0.57 | 0.78 | -0.13 | -14.29% | 24 | 99 | 0.30 | -0.27 | 0.10 | -0.29 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 142.00 | 0.81 | 0.91 | 1.22 | -0.36 | -22.79% | 25 | 326 | 0.29 | -0.38 | 0.12 | -0.31 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 143.00 | 1.28 | 1.36 | 1.71 | -0.37 | -17.79% | 4 | 134 | 0.29 | -0.50 | 0.13 | -0.32 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 144.00 | 1.84 | 1.95 | 2.31 | 0.00 | 0.00% | 0 | 82 | 0.29 | -0.63 | 0.12 | -0.29 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 145.00 | 2.39 | 2.78 | 2.86 | 0.00 | 0.00% | 0 | 430 | 0.29 | -0.74 | 0.10 | -0.25 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 146.00 | 2.89 | 3.55 | 4.15 | -1.25 | -23.15% | 1 | 29 | 0.25 | -0.83 | 0.08 | -0.20 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 147.00 | 4.05 | 5.35 | 3.65 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.89 | 0.06 | -0.16 | 4/16/2024 | 4/24/2024 3:59:50 PM EST |
| 148.00 | 4.00 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.93 | 0.04 | -0.12 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 149.00 | 4.40 | 7.00 | 6.23 | 0.00 | 0.00% | 0 | 26 | 1.01 | -0.95 | 0.03 | -0.08 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 150.00 | 5.70 | 8.80 | 7.08 | 0.00 | 0.00% | 0 | 63 | 1.17 | -0.98 | 0.01 | -0.04 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 152.50 | 8.00 | 11.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 155.00 | 10.40 | 14.10 | 13.91 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:50 PM EST |
| 157.50 | 13.45 | 16.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 160.00 | 15.40 | 19.15 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 162.50 | 18.50 | 21.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 165.00 | 21.00 | 24.10 | 24.52 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 167.50 | 22.95 | 26.45 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 170.00 | 26.60 | 29.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 172.50 | 27.95 | 31.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 175.00 | 30.40 | 34.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 177.50 | 33.75 | 36.45 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 180.00 | 35.65 | 39.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 182.50 | 38.25 | 41.55 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 185.00 | 40.40 | 43.95 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 187.50 | 42.90 | 46.60 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 190.00 | 45.40 | 49.15 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 195.00 | 50.65 | 54.20 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 200.00 | 55.40 | 59.05 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 205.00 | 60.40 | 64.10 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 210.00 | 65.40 | 69.05 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 215.00 | 70.85 | 73.30 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 220.00 | 75.80 | 79.15 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 225.00 | 80.40 | 84.15 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST |