Options Chain for UPSTART HLDGS INC COM (UPST) - $70.40 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 43.40 | 47.30 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 39.40 | 43.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 38.40 | 41.65 | 38.50 | 0.00 | 0.00% | 0 | 61 | 9.83 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 37.40 | 41.25 | 48.30 | 0.00 | 0.00% | 0 | 1 | 9.50 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 36.65 | 40.20 | 48.30 | 0.00 | 0.00% | 0 | 15 | 8.06 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 36.55 | 38.60 | 37.86 | 0.00 | 0.00% | 0 | 53 | 8.73 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 34.45 | 38.25 | 37.77 | +6.26 | +19.87% | 1 | 3 | 8.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 34.05 | 36.50 | 35.97 | 0.00 | 0.00% | 0 | 35 | 8.22 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 35.50 | 32.90 | 36.70 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 36.00 | 32.50 | 36.20 | 16.00 | 0.00 | 0.00% | 0 | 2 | 8.02 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 36.50 | 31.90 | 35.75 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 31.50 | 35.25 | 12.95 | 0.00 | 0.00% | 0 | 22 | 7.75 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 37.50 | 31.10 | 34.70 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 30.60 | 34.20 | 29.27 | 0.00 | 0.00% | 0 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 38.50 | 29.90 | 33.70 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 39.00 | 29.40 | 33.25 | 27.97 | 0.00 | 0.00% | 0 | 3 | 6.21 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 39.50 | 29.00 | 32.75 | 27.56 | 0.00 | 0.00% | 0 | 4 | 7.10 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 28.80 | 32.20 | 29.99 | +0.47 | +1.60% | 40 | 87 | 6.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 40.50 | 27.90 | 31.70 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 41.00 | 27.55 | 31.00 | 26.63 | 0.00 | 0.00% | 0 | 23 | 6.73 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 41.50 | 27.00 | 30.70 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 42.00 | 26.45 | 30.25 | 34.90 | 0.00 | 0.00% | 0 | 23 | 6.43 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 25.95 | 29.70 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 43.00 | 25.50 | 28.80 | 26.63 | +2.07 | +8.43% | 2 | 23 | 6.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 43.50 | 24.90 | 28.75 | 24.82 | 0.00 | 0.00% | 0 | 2 | 6.14 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 44.00 | 25.35 | 27.70 | 23.70 | 0.00 | 0.00% | 0 | 24 | 6.08 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 44.50 | 24.00 | 27.75 | 29.70 | 0.00 | 0.00% | 0 | 3 | 5.97 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 24.35 | 26.60 | 26.60 | 0.00 | 0.00% | 0 | 27 | 5.75 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 45.50 | 24.45 | 26.05 | 12.35 | 0.00 | 0.00% | 0 | 10 | 5.75 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 46.00 | 23.90 | 25.15 | 23.24 | 0.00 | 0.00% | 0 | 12 | 5.43 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 46.50 | 23.15 | 25.65 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 47.00 | 22.75 | 24.25 | 21.15 | 0.00 | 0.00% | 0 | 9 | 5.22 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 22.30 | 24.00 | 19.96 | 0.00 | 0.00% | 0 | 7 | 5.32 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 48.00 | 22.00 | 23.10 | 8.05 | 0.00 | 0.00% | 0 | 24 | 4.91 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 48.50 | 21.30 | 23.10 | 19.03 | 0.00 | 0.00% | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 49.00 | 21.15 | 21.85 | 28.83 | 0.00 | 0.00% | 0 | 161 | 4.29 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 49.50 | 20.20 | 22.15 | 18.14 | 0.00 | 0.00% | 0 | 3 | 4.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 19.45 | 20.85 | 21.27 | +0.37 | +1.77% | 6 | 279 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 51.00 | 19.10 | 19.85 | 22.40 | 0.00 | 0.00% | 0 | 82 | 4.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 52.00 | 18.15 | 18.70 | 19.05 | +0.55 | +2.98% | 1 | 192 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 53.00 | 17.15 | 18.00 | 15.50 | 0.00 | 0.00% | 0 | 37 | 3.80 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 54.00 | 16.15 | 16.75 | 16.30 | -0.37 | -2.22% | 16 | 75 | 3.24 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 14.20 | 15.80 | 15.35 | +0.32 | +2.13% | 1 | 119 | 3.30 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 56.00 | 13.65 | 14.80 | 15.30 | 0.00 | 0.00% | 0 | 90 | 2.71 | 0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 57.00 | 12.90 | 13.85 | 13.65 | +0.10 | +0.74% | 11 | 104 | 2.69 | 0.98 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 12.00 | 12.90 | 13.15 | 0.00 | 0.00% | 0 | 42 | 2.74 | 0.98 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 59.00 | 11.15 | 12.75 | 11.97 | +0.37 | +3.19% | 7 | 71 | 2.69 | 0.97 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 10.30 | 10.85 | 9.66 | -1.34 | -12.19% | 19 | 227 | 2.03 | 0.95 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 9.25 | 10.00 | 8.93 | +0.45 | +5.31% | 7 | 40 | 1.59 | 0.95 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 8.30 | 8.95 | 7.99 | -0.94 | -10.53% | 7 | 114 | 1.40 | 0.94 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 7.30 | 8.15 | 7.05 | -1.39 | -16.47% | 3 | 44 | 1.76 | 0.91 | 0.03 | -0.27 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 5.90 | 7.45 | 7.40 | 0.00 | 0.00% | 34 | 100 | 1.67 | 0.89 | 0.03 | -0.36 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 5.10 | 5.95 | 4.90 | -1.30 | -20.97% | 48 | 203 | 1.15 | 0.85 | 0.04 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 4.70 | 5.70 | 4.36 | -1.52 | -25.85% | 57 | 145 | 1.19 | 0.81 | 0.05 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 3.35 | 4.40 | 3.55 | -1.62 | -31.34% | 56 | 286 | 0.80 | 0.75 | 0.06 | -0.54 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 2.93 | 3.65 | 3.30 | -0.70 | -17.50% | 78 | 216 | 1.03 | 0.69 | 0.07 | -0.58 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 2.69 | 3.10 | 2.80 | -1.07 | -27.65% | 545 | 320 | 1.03 | 0.62 | 0.07 | -0.60 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 2.19 | 2.47 | 2.42 | -0.80 | -24.85% | 570 | 2,366 | 1.00 | 0.55 | 0.07 | -0.61 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 1.84 | 1.98 | 1.91 | -1.03 | -35.04% | 279 | 1,402 | 1.01 | 0.48 | 0.07 | -0.60 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 1.35 | 1.65 | 1.44 | -1.01 | -41.23% | 360 | 536 | 1.03 | 0.41 | 0.07 | -0.57 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 0.95 | 1.42 | 1.14 | -0.89 | -43.85% | 771 | 705 | 1.04 | 0.34 | 0.07 | -0.53 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 0.80 | 0.93 | 0.96 | -0.73 | -43.20% | 453 | 497 | 1.02 | 0.28 | 0.06 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.57 | 0.80 | 0.75 | -0.67 | -47.19% | 3,130 | 2,943 | 1.08 | 0.23 | 0.05 | -0.44 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 0.39 | 0.61 | 0.57 | -0.57 | -50.00% | 442 | 536 | 1.06 | 0.19 | 0.05 | -0.39 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 0.39 | 0.55 | 0.42 | -0.61 | -59.23% | 590 | 1,166 | 1.10 | 0.15 | 0.04 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 0.16 | 0.38 | 0.35 | -0.56 | -61.54% | 93 | 427 | 1.12 | 0.12 | 0.03 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 0.25 | 0.29 | 0.28 | -0.44 | -61.12% | 41 | 311 | 1.15 | 0.10 | 0.03 | -0.25 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.20 | 0.23 | 0.23 | -0.39 | -62.91% | 1,742 | 4,892 | 1.18 | 0.08 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 0.16 | 0.19 | 0.17 | -0.37 | -68.52% | 56 | 605 | 1.21 | 0.07 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 0.13 | 0.15 | 0.15 | -0.29 | -65.91% | 207 | 511 | 1.23 | 0.06 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 0.05 | 0.14 | 0.13 | -0.25 | -65.79% | 151 | 384 | 1.20 | 0.05 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 0.09 | 0.10 | 0.10 | -0.26 | -72.23% | 72 | 1,079 | 1.30 | 0.04 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.07 | 0.18 | 0.07 | -0.23 | -76.67% | 702 | 1,601 | 1.41 | 0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 0.05 | 0.09 | 0.07 | -0.15 | -68.19% | 100 | 262 | 1.35 | 0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 87.00 | 0.02 | 0.26 | 0.06 | -0.15 | -71.43% | 170 | 138 | 1.51 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 88.00 | 0.02 | 0.21 | 0.05 | -0.16 | -76.19% | 42 | 82 | 1.53 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 89.00 | 0.01 | 0.25 | 0.05 | -0.13 | -72.23% | 104 | 114 | 1.60 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.01 | 0.09 | 0.04 | -0.11 | -73.34% | 227 | 803 | 1.49 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 91.00 | 0.01 | 0.45 | 0.05 | -0.07 | -58.34% | 21 | 81 | 1.86 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 92.00 | 0.00 | 0.25 | 0.05 | -0.15 | -75.00% | 5 | 33 | 1.78 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 93.00 | 0.01 | 0.44 | 0.05 | -0.05 | -50.00% | 44 | 84 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 94.00 | 0.01 | 0.48 | 0.02 | -0.07 | -77.78% | 11 | 176 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.02 | -0.04 | -66.67% | 163 | 581 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 10 | 2,016 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 13 | 285 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.23 | 0.04 | +0.02 | +100.00% | 44 | 166 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 21 | 4.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.02 | +0.01 | +100.00% | 1 | 121 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 18 | 163 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.72 | 0.23 | 0.00 | 0.00% | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 0.03 | 1.25 | 0.00 | 0.00% | 0 | 872 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 35.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 36.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 38.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 39.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 481 | 2.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 40.50 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 6 | 5.99 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 217 | 5.02 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 41.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 2 | 81 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 1.20 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.89 | 0.02 | 0.00 | 0.00% | 0 | 34 | 5.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 43.50 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 6 | 5.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 167 | 2.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 44.50 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 3 | 5.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 40 | 227 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 46.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 54 | 4.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 0.00 | 0.24 | 0.01 | -0.01 | -50.00% | 1 | 76 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 48.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 217 | 2.35 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 48.50 | 0.00 | 0.68 | 0.03 | -0.01 | -25.00% | 3 | 42 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 49.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 8 | 4.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 49.50 | 0.01 | 0.37 | 0.01 | -0.10 | -90.91% | 2 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 809 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 51.00 | 0.00 | 0.14 | 0.05 | -0.08 | -61.54% | 2 | 107 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 52.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 104 | 2.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 53.00 | 0.01 | 0.54 | 0.01 | -0.10 | -90.91% | 2 | 110 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 54.00 | 0.01 | 0.27 | 0.09 | +0.04 | +80.00% | 1 | 31 | 1.84 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.01 | 0.15 | 0.06 | -0.03 | -33.34% | 49 | 1,057 | 1.61 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 56.00 | 0.02 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 63 | 1.80 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 57.00 | 0.02 | 0.11 | 0.08 | +0.02 | +33.34% | 16 | 87 | 1.41 | -0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 0.04 | 0.09 | 0.06 | -0.03 | -33.34% | 29 | 233 | 1.30 | -0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 59.00 | 0.07 | 0.41 | 0.09 | -0.09 | -50.00% | 32 | 369 | 1.56 | -0.03 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.01 | 0.15 | 0.10 | -0.07 | -41.18% | 469 | 873 | 1.21 | -0.05 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 0.12 | 0.21 | 0.16 | -0.06 | -27.28% | 68 | 194 | 1.28 | -0.05 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 0.15 | 0.39 | 0.20 | -0.06 | -23.08% | 90 | 831 | 1.30 | -0.06 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 0.19 | 0.25 | 0.27 | -0.13 | -32.50% | 228 | 494 | 1.10 | -0.09 | 0.03 | -0.27 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 0.27 | 0.45 | 0.36 | -0.17 | -32.08% | 86 | 2,109 | 1.10 | -0.11 | 0.03 | -0.36 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.36 | 0.49 | 0.46 | -0.16 | -25.81% | 702 | 1,652 | 1.07 | -0.15 | 0.04 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 0.51 | 0.73 | 0.67 | -0.13 | -16.25% | 117 | 350 | 1.10 | -0.19 | 0.05 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 0.65 | 0.96 | 1.03 | +0.10 | +10.76% | 129 | 599 | 1.08 | -0.25 | 0.06 | -0.54 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 0.93 | 1.32 | 1.32 | -0.05 | -3.65% | 1,020 | 2,209 | 1.05 | -0.31 | 0.07 | -0.58 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 1.31 | 1.63 | 1.76 | +0.06 | +3.53% | 152 | 624 | 1.03 | -0.38 | 0.07 | -0.60 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 1.80 | 2.27 | 2.09 | +0.05 | +2.46% | 239 | 829 | 1.07 | -0.45 | 0.07 | -0.61 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 2.30 | 2.64 | 2.70 | 0.00 | 0.00% | 104 | 509 | 1.05 | -0.52 | 0.07 | -0.60 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 2.85 | 3.35 | 3.11 | -0.09 | -2.82% | 75 | 347 | 1.08 | -0.59 | 0.07 | -0.57 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 3.55 | 4.05 | 4.25 | +0.20 | +4.94% | 9 | 211 | 1.13 | -0.66 | 0.07 | -0.53 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 3.75 | 4.70 | 5.25 | 0.00 | 0.00% | 11 | 438 | 0.80 | -0.72 | 0.06 | -0.48 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 4.80 | 6.80 | 5.75 | +0.20 | +3.61% | 244 | 1,169 | 0.99 | -0.77 | 0.05 | -0.44 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 5.10 | 7.30 | 7.20 | +0.65 | +9.93% | 2 | 64 | 1.29 | -0.81 | 0.05 | -0.39 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 6.20 | 7.90 | 6.81 | 0.00 | 0.00% | 0 | 164 | 1.13 | -0.85 | 0.04 | -0.34 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 7.15 | 8.80 | 7.94 | +0.09 | +1.15% | 4 | 411 | 1.23 | -0.88 | 0.03 | -0.30 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 7.95 | 9.20 | 11.04 | 0.00 | 0.00% | 0 | 43 | 1.68 | -0.90 | 0.03 | -0.25 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 9.50 | 10.15 | 10.48 | -0.32 | -2.97% | 4 | 182 | 1.79 | -0.92 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 10.40 | 11.15 | 11.44 | +0.84 | +7.93% | 6 | 119 | 2.01 | -0.93 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 11.35 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 99 | 1.91 | -0.94 | 0.02 | -0.14 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 12.40 | 13.15 | 12.25 | 0.00 | 0.00% | 0 | 44 | 1.97 | -0.95 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 13.25 | 14.25 | 18.10 | 0.00 | 0.00% | 0 | 102 | 2.15 | -0.96 | 0.01 | -0.08 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 14.25 | 15.40 | 14.90 | -1.47 | -8.98% | 5 | 79 | 2.38 | -0.97 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 15.25 | 16.40 | 15.50 | -2.93 | -15.90% | 16 | 10 | 3.06 | -0.98 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 87.00 | 15.50 | 17.20 | 17.00 | 0.00 | 0.00% | 0 | 47 | 2.81 | -0.98 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 88.00 | 16.50 | 18.00 | 21.20 | 0.00 | 0.00% | 0 | 50 | 2.66 | -0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 89.00 | 17.70 | 20.50 | % | 0 | 0 | 3.36 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 19.35 | 19.95 | 23.54 | 0.00 | 0.00% | 0 | 155 | 2.64 | -0.99 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 91.00 | 19.60 | 22.50 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 92.00 | 20.65 | 23.50 | 14.80 | 0.00 | 0.00% | 0 | 5 | 3.75 | -1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 93.00 | 21.70 | 24.20 | 16.98 | 0.00 | 0.00% | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 94.00 | 22.70 | 25.55 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 22.80 | 26.60 | 14.10 | 0.00 | 0.00% | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 27.80 | 31.60 | 29.95 | 0.00 | 0.00% | 0 | 1 | 4.54 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 32.75 | 36.60 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 37.70 | 41.60 | 31.95 | 0.00 | 0.00% | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 42.80 | 46.60 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 47.80 | 51.60 | % | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 52.70 | 56.60 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |