SHOP – Shopify Inc.
Last update: April 27, 2024 at 1:06 p.m. (Real-time)
- Last price: 97.470
- Net change: 1.140
- Bid price: 97.360
- Ask price: 97.700
- 30-day historical volatility: 28.46%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 9,069
Volume: 122
|
Open interest: 8,756
Volume: 39
|
||||||||||||
May 3, 2024 (Weekly) | 4.15 | 9.15 | 9.15 | 0 | 3 | 0 | 91.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 3.35 | 8.35 | 8.35 | 0 | 5 | 0 | 92.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.60 | 7.60 | 7.60 | 0 | 10 | 0 | 93.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 1.90 | 6.90 | 6.90 | 0 | 0 | 0 | 94.00 | 0 | 5.00 | 5.00 | 0 | 50 | 0 |
May 3, 2024 (Weekly) | 1.30 | 6.30 | 6.30 | 0 | 10 | 0 | 95.00 | 0 | 1.52 | 1.52 | -1.30 | 20 | 2 |
May 3, 2024 (Weekly) | 0.76 | 5.70 | 5.70 | 0 | 32 | 0 | 96.00 | 0 | 5.00 | 5.00 | 0 | 9 | 0 |
May 3, 2024 (Weekly) | 0.20 | 5.20 | 5.20 | 0 | 0 | 0 | 97.00 | 0 | 5.00 | 5.00 | -2.47 | 27 | 5 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | 0 | 26 | 0 | 98.00 | 0.35 | 5.35 | 5.35 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 3.95 | 3.95 | 0 | 30 | 0 | 99.00 | 0.90 | 5.90 | 5.90 | 0 | 4 | 0 |
May 3, 2024 (Weekly) | 0 | 1.98 | 1.98 | -3.45 | 43 | 9 | 100.00 | 1.50 | 6.50 | 6.50 | 0 | 5 | 0 |
May 3, 2024 (Weekly) | 0.25 | 0.85 | 0.85 | 0 | 106 | 0 | 102.00 | 2.85 | 7.85 | 7.85 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | 0 | 46 | 0 | 104.00 | 5.95 | 10.95 | 10.95 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.50 | 0.50 | 0 | 36 | 0 | 106.00 | 6.40 | 11.40 | 11.40 | 0 | 15 | 0 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | -4.70 | 113 | 2 | 108.00 | 8.30 | 13.30 | 13.30 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.25 | 0.25 | -0.15 | 120 | 5 | 110.00 | 10.30 | 15.30 | 15.30 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 7.75 | 11.90 | 11.90 | 0 | 0 | 0 | 91.00 | 1.02 | 5.90 | 5.90 | 0 | 11 | 0 |
May 10, 2024 (Weekly) | 6.40 | 11.20 | 11.20 | 0 | 0 | 0 | 92.00 | 1.42 | 6.30 | 6.30 | 0 | 3 | 0 |
May 10, 2024 (Weekly) | 6.05 | 10.60 | 10.60 | 0 | 0 | 0 | 93.00 | 2.57 | 4.95 | 4.95 | 0 | 1 | 0 |
May 10, 2024 (Weekly) | 5.50 | 10.00 | 10.00 | 0 | 0 | 0 | 94.00 | 1.80 | 6.80 | 6.80 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 4.55 | 9.55 | 9.55 | 0 | 2 | 0 | 95.00 | 2.20 | 7.20 | 7.20 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 4.00 | 9.00 | 9.00 | 0 | 0 | 1 | 96.00 | 3.10 | 8.10 | 8.10 | 0 | 11 | 0 |
May 10, 2024 (Weekly) | 3.50 | 8.50 | 8.50 | 0 | 11 | 0 | 97.00 | 4.45 | 8.50 | 8.50 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 3.25 | 8.25 | 8.25 | 0 | 12 | 0 | 98.00 | 4.10 | 9.10 | 9.10 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.58 | 6.90 | 6.90 | -2.65 | 10 | 2 | 99.00 | 4.65 | 9.65 | 9.65 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.27 | 7.00 | 7.00 | 0 | 4 | 0 | 100.00 | 5.20 | 10.20 | 10.20 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.33 | 6.20 | 6.20 | 0 | 6 | 0 | 102.00 | 6.35 | 11.35 | 11.35 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.56 | 5.55 | 5.55 | 0 | 11 | 0 | 104.00 | 7.65 | 12.65 | 12.65 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 0 | 5.00 | 5.00 | -2.70 | 46 | 1 | 106.00 | 9.15 | 13.95 | 13.95 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 3.90 | 3.90 | 0 | 0 | 0 | 108.00 | 10.45 | 15.45 | 15.45 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 4.90 | 4.90 | 0 | 0 | 0 | 110.00 | 11.60 | 16.60 | 16.60 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 6.65 | 11.65 | 11.65 | 0 | 0 | 0 | 93.00 | 2.31 | 7.25 | 7.25 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 6.05 | 11.05 | 11.05 | 0 | 0 | 0 | 94.00 | 2.72 | 7.70 | 7.70 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 7.50 | 8.15 | 8.15 | 0 | 0 | 0 | 95.00 | 4.75 | 5.30 | 5.30 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 7.00 | 7.60 | 7.60 | 0 | 0 | 0 | 96.00 | 5.15 | 5.75 | 5.75 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 6.45 | 7.05 | 7.05 | 0 | 0 | 0 | 97.00 | 5.65 | 6.20 | 6.20 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 5.95 | 6.55 | 6.55 | 0 | 0 | 0 | 98.00 | 6.15 | 6.70 | 6.70 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 5.50 | 6.05 | 6.10 | 0 | 0 | 0 | 99.00 | 6.65 | 7.20 | 7.20 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 5.00 | 5.60 | 5.60 | 0 | 0 | 0 | 100.00 | 7.20 | 7.75 | 7.75 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 4.15 | 4.80 | 4.80 | 0 | 0 | 0 | 102.00 | 8.35 | 8.95 | 8.95 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 3.45 | 4.05 | 4.05 | 0 | 0 | 0 | 104.00 | 9.65 | 10.20 | 10.20 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 2.84 | 3.40 | 3.45 | 0 | 0 | 0 | 106.00 | 10.95 | 11.60 | 11.55 | 0 | 0 | 0 |
May 17, 2024 | 24.90 | 26.95 | 26.95 | 0 | 0 | 0 | 72.00 | 0.15 | 0.49 | 0.49 | 0 | 26 | 0 |
May 17, 2024 | 22.90 | 25.05 | 25.05 | 0 | 0 | 0 | 74.00 | 0.28 | 0.62 | 0.62 | 0 | 35 | 0 |
May 17, 2024 | 20.95 | 23.05 | 23.05 | 0 | 0 | 0 | 76.00 | 0.46 | 0.79 | 0.79 | 0 | 1 | 0 |
May 17, 2024 | 19.05 | 21.15 | 21.15 | 0 | 0 | 0 | 78.00 | 0.61 | 1.01 | 1.01 | 0 | 4 | 0 |
May 17, 2024 | 18.45 | 19.05 | 19.15 | 0 | 4 | 0 | 80.00 | 0.82 | 1.16 | 1.16 | 0 | 52 | 0 |
May 17, 2024 | 16.75 | 17.35 | 17.40 | 0 | 5 | 0 | 82.00 | 1.11 | 1.47 | 1.47 | 0 | 6 | 0 |
May 17, 2024 | 15.10 | 15.75 | 15.80 | 0 | 0 | 0 | 84.00 | 1.43 | 1.81 | 1.81 | -0.29 | 26 | 1 |
May 17, 2024 | 13.50 | 14.20 | 14.20 | 0 | 1 | 0 | 86.00 | 1.83 | 2.15 | 2.15 | 0 | 682 | 0 |
May 17, 2024 | 11.95 | 12.55 | 12.55 | 0 | 22 | 0 | 88.00 | 2.29 | 2.70 | 2.70 | 0 | 5 | 0 |
May 17, 2024 | 10.55 | 10.95 | 11.00 | 0 | 2 | 0 | 90.00 | 2.83 | 3.20 | 3.20 | 0 | 694 | 0 |
May 17, 2024 | 9.20 | 9.50 | 9.55 | 0 | 3 | 0 | 92.00 | 3.50 | 3.75 | 3.75 | 0 | 7 | 0 |
May 17, 2024 | 8.05 | 8.20 | 8.25 | 0 | 4 | 0 | 94.00 | 4.20 | 4.45 | 4.45 | 0 | 64 | 0 |
May 17, 2024 | 6.85 | 7.05 | 7.10 | 0 | 49 | 0 | 96.00 | 5.05 | 5.30 | 5.25 | -0.60 | 41 | 1 |
May 17, 2024 | 5.75 | 6.00 | 6.05 | 0.05 | 57 | 3 | 98.00 | 5.95 | 6.25 | 6.25 | 0 | 59 | 0 |
May 17, 2024 | 4.80 | 5.10 | 5.10 | 0.15 | 76 | 3 | 100.00 | 7.10 | 7.40 | 7.35 | 0 | 136 | 0 |
May 17, 2024 | 2.95 | 3.30 | 3.30 | 0.10 | 254 | 14 | 105.00 | 10.20 | 10.60 | 10.60 | 0 | 77 | 0 |
May 17, 2024 | 1.80 | 2.03 | 2.09 | -0.22 | 338 | 3 | 110.00 | 13.95 | 14.50 | 14.50 | 0 | 142 | 0 |
May 17, 2024 | 1.10 | 1.27 | 1.27 | -0.15 | 1,544 | 2 | 115.00 | 18.00 | 18.65 | 18.60 | 0 | 1,330 | 0 |
May 17, 2024 | 0.49 | 0.84 | 0.84 | 0 | 1,435 | 0 | 120.00 | 22.50 | 23.25 | 23.25 | 0 | 1,214 | 0 |
May 17, 2024 | 0.20 | 0.59 | 0.59 | -0.25 | 73 | 41 | 125.00 | 27.30 | 27.95 | 27.95 | 0 | 16 | 0 |
May 17, 2024 | 0.15 | 0.32 | 0.32 | -0.19 | 43 | 2 | 130.00 | 32.20 | 32.80 | 32.75 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0.23 | 0.23 | 0 | 24 | 0 | 135.00 | 37.20 | 37.75 | 37.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.18 | 0.18 | 0 | 64 | 0 | 140.00 | 41.65 | 43.95 | 43.95 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.16 | 0.18 | 0 | 3 | 0 | 145.00 | 46.65 | 48.95 | 48.95 | 0 | 0 | 0 |
June 21, 2024 | 42.35 | 43.50 | 43.50 | 0 | 4 | 0 | 55.00 | 0 | 0.21 | 0.21 | 0 | 100 | 0 |
June 21, 2024 | 37.30 | 38.60 | 38.55 | 0 | 1 | 0 | 60.00 | 0.01 | 0.24 | 0.24 | 0 | 58 | 0 |
June 21, 2024 | 32.40 | 33.75 | 33.70 | 0 | 2 | 0 | 65.00 | 0.11 | 0.38 | 0.41 | 0 | 56 | 0 |
June 21, 2024 | 27.70 | 29.00 | 29.00 | 0 | 25 | 0 | 70.00 | 0.41 | 0.67 | 0.65 | 0 | 20 | 0 |
June 21, 2024 | 24.20 | 25.40 | 25.40 | 0 | 0 | 0 | 74.00 | 0.72 | 1.05 | 1.05 | 0 | 0 | 0 |
June 21, 2024 | 23.25 | 24.35 | 24.35 | 0 | 40 | 0 | 75.00 | 0.82 | 1.18 | 1.18 | 0 | 155 | 0 |
June 21, 2024 | 21.80 | 23.65 | 23.65 | 0 | 0 | 0 | 76.00 | 0.98 | 1.24 | 1.24 | 0 | 12 | 0 |
June 21, 2024 | 20.05 | 21.80 | 21.80 | 0 | 0 | 0 | 78.00 | 1.27 | 1.54 | 1.57 | 0 | 5 | 0 |
June 21, 2024 | 19.55 | 20.10 | 20.20 | 0 | 37 | 0 | 80.00 | 1.56 | 1.85 | 1.85 | 0 | 100 | 0 |
June 21, 2024 | 17.95 | 18.60 | 18.60 | 0 | 1 | 0 | 82.00 | 1.94 | 2.25 | 2.25 | 0 | 3 | 0 |
June 21, 2024 | 16.35 | 17.05 | 17.10 | 0 | 0 | 0 | 84.00 | 2.37 | 2.70 | 2.70 | 0 | 4 | 0 |
June 21, 2024 | 15.65 | 16.20 | 16.20 | 0 | 35 | 0 | 85.00 | 2.61 | 2.88 | 2.88 | 0 | 49 | 0 |
June 21, 2024 | 14.85 | 15.40 | 15.45 | 0 | 1 | 0 | 86.00 | 2.86 | 3.20 | 3.20 | 0 | 1 | 0 |
June 21, 2024 | 13.50 | 13.95 | 14.00 | 0 | 0 | 0 | 88.00 | 3.40 | 3.70 | 3.70 | 0 | 10 | 0 |
June 21, 2024 | 12.15 | 12.65 | 12.65 | 0 | 41 | 0 | 90.00 | 4.05 | 4.40 | 4.40 | 0 | 20 | 0 |
June 21, 2024 | 10.90 | 11.35 | 11.35 | 0 | 55 | 0 | 92.00 | 4.75 | 5.20 | 5.20 | 0 | 34 | 0 |
June 21, 2024 | 9.75 | 10.00 | 10.00 | 0 | 1 | 0 | 94.00 | 5.60 | 5.80 | 5.80 | 0 | 8 | 0 |
June 21, 2024 | 9.20 | 9.40 | 9.40 | 0 | 29 | 0 | 95.00 | 6.00 | 6.30 | 6.30 | 0 | 10 | 0 |
June 21, 2024 | 8.65 | 8.90 | 8.90 | 0 | 4 | 0 | 96.00 | 6.45 | 6.85 | 6.85 | 0 | 6 | 0 |
June 21, 2024 | 7.60 | 7.95 | 7.95 | 0 | 105 | 0 | 98.00 | 7.40 | 7.80 | 7.80 | 0 | 17 | 0 |
June 21, 2024 | 6.65 | 6.90 | 6.90 | 0 | 155 | 0 | 100.00 | 8.45 | 8.90 | 8.90 | 0 | 19 | 0 |
June 21, 2024 | 4.70 | 5.00 | 5.00 | 0 | 70 | 0 | 105.00 | 11.50 | 11.90 | 11.90 | 0 | 78 | 0 |
June 21, 2024 | 3.20 | 3.50 | 3.50 | 0 | 194 | 0 | 110.00 | 15.05 | 15.50 | 15.50 | 0 | 42 | 0 |
June 21, 2024 | 2.13 | 2.43 | 2.43 | 0 | 132 | 0 | 115.00 | 19.00 | 19.50 | 19.50 | 0 | 10 | 0 |
June 21, 2024 | 1.39 | 1.71 | 1.71 | -0.20 | 100 | 1 | 120.00 | 23.20 | 23.75 | 23.75 | 0 | 20 | 0 |
June 21, 2024 | 0.94 | 1.19 | 1.19 | 0 | 90 | 0 | 125.00 | 27.65 | 28.35 | 28.30 | 0 | 0 | 0 |
June 21, 2024 | 0.55 | 0.83 | 0.83 | 0 | 76 | 0 | 130.00 | 32.40 | 33.00 | 33.00 | 0 | 10 | 0 |
June 21, 2024 | 0.33 | 0.58 | 0.58 | 0 | 20 | 0 | 135.00 | 37.25 | 37.85 | 37.80 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.42 | 0.42 | 0 | 3 | 0 | 140.00 | 41.95 | 42.95 | 42.95 | 0 | 0 | 0 |
June 21, 2024 | 0.04 | 0.31 | 0.31 | 0 | 14 | 0 | 145.00 | 46.95 | 47.95 | 47.95 | 0 | 0 | 0 |
July 19, 2024 | 24.25 | 26.30 | 26.30 | 0 | 0 | 0 | 74.00 | 0.02 | 2.05 | 2.05 | 0 | 2 | 0 |
July 19, 2024 | 22.55 | 24.60 | 24.60 | 0 | 0 | 0 | 76.00 | 0.24 | 2.37 | 2.37 | 0 | 0 | 0 |
July 19, 2024 | 22.05 | 22.70 | 22.80 | 0 | 0 | 0 | 78.00 | 1.77 | 2.11 | 2.11 | 0 | 0 | 0 |
July 19, 2024 | 20.40 | 21.20 | 21.20 | 0 | 50 | 0 | 80.00 | 2.14 | 2.53 | 2.53 | 0 | 1 | 0 |
July 19, 2024 | 18.85 | 19.60 | 19.65 | 0 | 9 | 0 | 82.00 | 2.61 | 2.98 | 2.98 | 0 | 0 | 0 |
July 19, 2024 | 17.35 | 18.05 | 18.05 | 0 | 0 | 0 | 84.00 | 3.05 | 3.45 | 3.45 | 0 | 14 | 0 |
July 19, 2024 | 15.90 | 16.60 | 16.65 | 0 | 0 | 0 | 86.00 | 3.60 | 4.05 | 4.05 | 0 | 22 | 0 |
July 19, 2024 | 14.60 | 15.20 | 15.25 | 0 | 8 | 0 | 88.00 | 4.20 | 4.70 | 4.70 | 0 | 0 | 0 |
July 19, 2024 | 13.25 | 13.90 | 13.90 | 0 | 10 | 0 | 90.00 | 4.90 | 5.40 | 5.40 | 0 | 18 | 0 |
July 19, 2024 | 12.10 | 12.50 | 12.50 | 0 | 82 | 0 | 92.00 | 5.65 | 6.05 | 6.05 | 0 | 30 | 0 |
July 19, 2024 | 10.90 | 11.35 | 11.35 | 0 | 20 | 0 | 94.00 | 6.40 | 6.80 | 6.80 | 0 | 40 | 0 |
July 19, 2024 | 9.85 | 10.35 | 10.35 | 0 | 31 | 0 | 96.00 | 7.35 | 7.75 | 7.75 | 0 | 20 | 0 |
July 19, 2024 | 8.80 | 9.20 | 9.20 | 0 | 60 | 0 | 98.00 | 8.25 | 8.70 | 8.70 | 0 | 22 | 0 |
July 19, 2024 | 7.85 | 8.40 | 8.40 | 0 | 28 | 0 | 100.00 | 9.30 | 9.75 | 9.75 | 0 | 73 | 0 |
July 19, 2024 | 5.85 | 6.30 | 6.30 | 0 | 201 | 0 | 105.00 | 12.35 | 12.70 | 12.70 | 0 | 24 | 0 |
July 19, 2024 | 4.25 | 4.70 | 4.70 | 0 | 73 | 0 | 110.00 | 15.75 | 16.30 | 16.30 | 0 | 132 | 0 |
July 19, 2024 | 2.99 | 3.45 | 3.45 | -0.20 | 27 | 2 | 115.00 | 19.50 | 20.20 | 20.20 | 0 | 22 | 0 |
July 19, 2024 | 2.11 | 2.57 | 2.57 | 0 | 2 | 0 | 120.00 | 23.60 | 24.35 | 24.30 | 0 | 0 | 0 |
July 19, 2024 | 1.46 | 1.86 | 1.86 | 0 | 12 | 0 | 125.00 | 28.00 | 28.60 | 28.65 | 0 | 0 | 0 |
July 19, 2024 | 0.99 | 1.29 | 1.29 | 0 | 1 | 0 | 130.00 | 32.60 | 33.30 | 33.25 | 0 | 0 | 0 |
July 19, 2024 | 0.62 | 1.02 | 1.02 | 0 | 60 | 0 | 135.00 | 37.30 | 38.00 | 38.00 | 0 | 0 | 0 |
July 19, 2024 | 0.42 | 0.74 | 0.74 | 0 | 10 | 0 | 140.00 | 41.85 | 43.10 | 43.10 | 0 | 0 | 0 |
July 19, 2024 | 0.19 | 0.52 | 0.52 | 0 | 18 | 0 | 145.00 | 46.85 | 48.05 | 48.05 | 0 | 0 | 0 |
August 16, 2024 | 25.90 | 27.30 | 27.30 | 0 | 0 | 0 | 74.00 | 1.55 | 2.72 | 2.72 | 0 | 0 | 0 |
August 16, 2024 | 24.30 | 25.70 | 25.70 | 0 | 0 | 0 | 76.00 | 1.92 | 3.15 | 3.15 | 0 | 0 | 0 |
August 16, 2024 | 23.30 | 24.00 | 24.00 | 0 | 0 | 0 | 78.00 | 2.78 | 3.10 | 3.10 | 0 | 7 | 0 |
August 16, 2024 | 21.75 | 22.50 | 22.50 | 0 | 0 | 0 | 80.00 | 3.20 | 3.60 | 3.60 | 0 | 23 | 0 |
August 16, 2024 | 20.30 | 20.95 | 20.95 | 0 | 0 | 0 | 82.00 | 3.70 | 4.10 | 4.10 | 0 | 8 | 0 |
August 16, 2024 | 18.85 | 19.55 | 19.55 | 0 | 0 | 0 | 84.00 | 4.25 | 4.70 | 4.70 | 0 | 25 | 0 |
August 16, 2024 | 17.55 | 18.10 | 18.15 | 0 | 0 | 0 | 86.00 | 4.90 | 5.30 | 5.30 | 0 | 6 | 0 |
August 16, 2024 | 16.25 | 16.80 | 16.85 | 0 | 0 | 0 | 88.00 | 5.55 | 6.00 | 6.00 | 0 | 0 | 0 |
August 16, 2024 | 15.10 | 15.55 | 15.60 | 0 | 0 | 0 | 90.00 | 6.30 | 6.75 | 6.75 | 0 | 1 | 0 |
August 16, 2024 | 13.90 | 14.35 | 14.40 | 0 | 0 | 0 | 92.00 | 7.10 | 7.55 | 7.55 | 0 | 0 | 0 |
August 16, 2024 | 12.75 | 13.30 | 13.30 | 0 | 0 | 0 | 94.00 | 7.95 | 8.40 | 8.40 | 0 | 0 | 0 |
August 16, 2024 | 11.70 | 12.20 | 12.20 | 0 | 0 | 0 | 96.00 | 8.85 | 9.35 | 9.35 | 0 | 0 | 0 |
August 16, 2024 | 10.70 | 11.20 | 11.20 | 0 | 10 | 0 | 98.00 | 9.85 | 10.35 | 10.35 | 0 | 1 | 0 |
August 16, 2024 | 9.75 | 10.25 | 10.25 | 0.45 | 0 | 2 | 100.00 | 10.90 | 11.40 | 11.40 | 0 | 4 | 0 |
August 16, 2024 | 7.70 | 8.20 | 8.20 | 0 | 2 | 0 | 105.00 | 13.85 | 14.30 | 14.30 | 0 | 14 | 0 |
August 16, 2024 | 5.95 | 6.45 | 6.55 | -0.05 | 10 | 1 | 110.00 | 17.10 | 17.70 | 17.65 | 0 | 0 | 0 |
August 16, 2024 | 4.60 | 5.10 | 5.10 | 0 | 1 | 0 | 115.00 | 20.80 | 21.30 | 21.30 | 0 | 0 | 0 |
August 16, 2024 | 3.50 | 3.95 | 3.95 | 0 | 3 | 0 | 120.00 | 24.65 | 25.30 | 25.30 | 0 | 0 | 0 |
August 16, 2024 | 2.62 | 3.05 | 3.05 | 0 | 100 | 0 | 125.00 | 28.75 | 29.40 | 29.40 | 0 | 50 | 0 |
August 16, 2024 | 2.00 | 2.36 | 2.39 | 0 | 10 | 0 | 130.00 | 33.10 | 33.90 | 33.85 | 0 | 0 | 0 |
August 16, 2024 | 1.49 | 1.81 | 1.84 | 0 | 4 | 0 | 135.00 | 37.70 | 38.45 | 38.45 | 0 | 0 | 0 |
September 20, 2024 | 43.00 | 44.75 | 44.75 | 0 | 5 | 0 | 55.00 | 0.41 | 0.60 | 0.64 | 0 | 9 | 0 |
September 20, 2024 | 38.40 | 40.25 | 40.25 | 0 | 3 | 0 | 60.00 | 0.66 | 1.00 | 1.00 | 0 | 92 | 0 |
September 20, 2024 | 34.25 | 35.95 | 35.95 | 0 | 1 | 0 | 65.00 | 1.13 | 1.51 | 1.51 | 0 | 19 | 0 |
September 20, 2024 | 29.90 | 31.70 | 31.70 | 0 | 31 | 0 | 70.00 | 1.82 | 2.18 | 2.18 | 0 | 54 | 0 |
September 20, 2024 | 26.70 | 28.50 | 28.50 | 0 | 0 | 0 | 74.00 | 2.23 | 3.65 | 3.65 | 0 | 0 | 0 |
September 20, 2024 | 25.90 | 27.70 | 27.70 | 0 | 2 | 0 | 75.00 | 2.67 | 3.05 | 3.05 | 0 | 9 | 0 |
September 20, 2024 | 25.10 | 26.90 | 26.90 | 0 | 0 | 0 | 76.00 | 2.62 | 4.00 | 4.00 | 0 | 0 | 0 |
September 20, 2024 | 23.60 | 25.35 | 25.35 | 0 | 0 | 0 | 78.00 | 3.35 | 3.65 | 3.75 | 0 | 0 | 0 |
September 20, 2024 | 21.95 | 23.90 | 23.90 | 0 | 32 | 0 | 80.00 | 3.80 | 4.20 | 4.30 | 0 | 502 | 0 |
September 20, 2024 | 20.85 | 22.45 | 22.45 | 0 | 1 | 0 | 82.00 | 4.10 | 5.45 | 5.45 | 0 | 11 | 0 |
September 20, 2024 | 19.95 | 20.75 | 20.75 | 0 | 0 | 0 | 84.00 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 |
September 20, 2024 | 19.30 | 20.10 | 20.10 | 0 | 5 | 0 | 85.00 | 5.25 | 5.75 | 5.75 | 0 | 10 | 0 |
September 20, 2024 | 18.65 | 19.35 | 19.40 | 0 | 0 | 0 | 86.00 | 5.55 | 6.15 | 6.15 | 0 | 0 | 0 |
September 20, 2024 | 17.40 | 18.10 | 18.15 | 0 | 0 | 0 | 88.00 | 6.25 | 6.75 | 6.75 | 0 | 0 | 0 |
September 20, 2024 | 16.20 | 16.80 | 16.80 | 0 | 11 | 0 | 90.00 | 7.00 | 7.50 | 7.50 | 0 | 70 | 0 |
September 20, 2024 | 15.10 | 15.55 | 15.55 | 0 | 0 | 0 | 92.00 | 7.90 | 8.35 | 8.35 | 0 | 0 | 0 |
September 20, 2024 | 13.95 | 14.45 | 14.45 | 0 | 0 | 0 | 94.00 | 8.70 | 9.25 | 9.25 | 0 | 0 | 0 |
September 20, 2024 | 13.45 | 13.90 | 13.90 | 0 | 11 | 0 | 95.00 | 9.15 | 9.70 | 9.70 | 0 | 34 | 0 |
September 20, 2024 | 12.90 | 13.55 | 13.55 | 0 | 0 | 0 | 96.00 | 9.70 | 10.25 | 10.25 | 0 | 0 | 0 |
September 20, 2024 | 11.90 | 12.40 | 12.40 | 0 | 0 | 0 | 98.00 | 10.70 | 11.20 | 11.20 | 0 | 1 | 0 |
September 20, 2024 | 11.00 | 11.60 | 11.60 | 0 | 81 | 0 | 100.00 | 11.70 | 12.30 | 12.30 | 0 | 12 | 0 |
September 20, 2024 | 8.90 | 9.45 | 9.45 | 0 | 1 | 0 | 105.00 | 14.55 | 15.15 | 15.15 | 0 | 10 | 0 |
September 20, 2024 | 7.10 | 7.70 | 7.70 | 0 | 46 | 0 | 110.00 | 17.80 | 18.50 | 18.50 | 0 | 80 | 0 |
September 20, 2024 | 5.65 | 6.20 | 6.20 | 0 | 0 | 0 | 115.00 | 21.35 | 22.00 | 22.00 | 0 | 20 | 0 |
September 20, 2024 | 4.45 | 5.00 | 5.00 | 0 | 919 | 0 | 120.00 | 25.20 | 25.90 | 25.90 | 0 | 930 | 0 |
September 20, 2024 | 3.50 | 4.00 | 4.00 | 0 | 10 | 0 | 125.00 | 29.25 | 30.00 | 30.00 | 0 | 10 | 0 |
September 20, 2024 | 2.68 | 3.20 | 3.20 | 0 | 12 | 0 | 130.00 | 33.55 | 34.25 | 34.25 | 0 | 0 | 0 |
September 20, 2024 | 1.58 | 1.96 | 1.96 | 0 | 22 | 0 | 140.00 | 42.20 | 43.85 | 43.85 | 0 | 0 | 0 |
October 18, 2024 | 23.45 | 27.85 | 27.85 | 0 | 0 | 0 | 76.00 | 0.11 | 4.65 | 4.65 | 0 | 0 | 0 |
October 18, 2024 | 21.90 | 26.35 | 26.35 | 0 | 0 | 0 | 78.00 | 0.59 | 5.15 | 5.15 | 0 | 0 | 0 |
October 18, 2024 | 20.45 | 24.90 | 24.90 | 0 | 0 | 0 | 80.00 | 1.11 | 5.65 | 5.65 | 0 | 0 | 0 |
October 18, 2024 | 19.05 | 23.50 | 23.50 | 0 | 0 | 0 | 82.00 | 1.68 | 6.20 | 6.20 | 0 | 0 | 0 |
October 18, 2024 | 17.70 | 22.15 | 22.15 | 0 | 0 | 0 | 84.00 | 2.31 | 6.85 | 6.85 | 0 | 0 | 0 |
October 18, 2024 | 16.40 | 20.90 | 20.90 | 0 | 0 | 0 | 86.00 | 2.99 | 7.50 | 7.50 | 0 | 0 | 0 |
October 18, 2024 | 18.25 | 19.05 | 19.05 | 0 | 0 | 0 | 88.00 | 6.80 | 7.50 | 7.25 | 0 | 0 | 0 |
October 18, 2024 | 17.05 | 17.60 | 17.60 | 0.55 | 3 | 1 | 90.00 | 7.55 | 8.25 | 8.25 | 0 | 10 | 0 |
October 18, 2024 | 15.90 | 16.70 | 16.70 | 0 | 0 | 0 | 92.00 | 8.40 | 9.05 | 8.90 | 0 | 0 | 0 |
October 18, 2024 | 14.80 | 15.55 | 15.60 | 0 | 0 | 0 | 94.00 | 9.25 | 10.00 | 10.00 | 0 | 0 | 0 |
October 18, 2024 | 13.75 | 14.50 | 14.50 | 0 | 1 | 0 | 96.00 | 10.20 | 10.95 | 10.95 | 0 | 0 | 0 |
October 18, 2024 | 12.75 | 13.45 | 13.45 | 0 | 1 | 0 | 98.00 | 11.20 | 11.75 | 11.90 | 0 | 0 | 0 |
October 18, 2024 | 11.85 | 12.40 | 12.40 | 0 | 0 | 0 | 100.00 | 12.25 | 12.85 | 13.00 | 0 | 0 | 0 |
October 18, 2024 | 9.70 | 10.35 | 10.35 | 0 | 1 | 0 | 105.00 | 15.10 | 15.85 | 15.65 | 0 | 0 | 0 |
October 18, 2024 | 7.90 | 8.70 | 8.70 | 0 | 0 | 0 | 110.00 | 18.30 | 18.85 | 19.00 | 0 | 0 | 0 |
October 18, 2024 | 6.40 | 7.05 | 7.05 | 0 | 5 | 0 | 115.00 | 21.80 | 22.60 | 22.60 | 0 | 0 | 0 |
October 18, 2024 | 5.15 | 5.90 | 5.90 | 0 | 5 | 0 | 120.00 | 25.60 | 26.35 | 26.35 | 0 | 0 | 0 |
December 20, 2024 | 22.40 | 27.40 | 27.40 | 0 | 0 | 0 | 80.00 | 5.55 | 6.35 | 6.35 | 0 | 8 | 0 |
December 20, 2024 | 19.20 | 24.20 | 24.20 | 0 | 2 | 0 | 85.00 | 7.15 | 8.10 | 8.10 | 0 | 25 | 0 |
December 20, 2024 | 19.35 | 20.20 | 20.20 | 0 | 1 | 0 | 90.00 | 9.10 | 10.05 | 10.05 | 0 | 5 | 0 |
December 20, 2024 | 16.65 | 17.65 | 17.65 | 0 | 1 | 0 | 95.00 | 11.30 | 12.30 | 12.30 | 0 | 16 | 0 |
December 20, 2024 | 14.25 | 15.25 | 15.25 | 0.45 | 53 | 25 | 100.00 | 14.15 | 14.90 | 14.90 | 0 | 3 | 0 |
December 20, 2024 | 10.30 | 11.25 | 11.25 | 0 | 63 | 0 | 110.00 | 20.20 | 20.85 | 20.85 | 0 | 6 | 0 |
December 20, 2024 | 7.30 | 8.25 | 8.25 | 0 | 84 | 0 | 120.00 | 26.85 | 27.85 | 27.85 | 0 | 2 | 0 |
December 20, 2024 | 5.00 | 5.95 | 5.95 | 0 | 45 | 0 | 130.00 | 34.60 | 35.80 | 35.80 | 0 | 0 | 0 |
December 20, 2024 | 3.50 | 4.00 | 4.00 | 0 | 27 | 0 | 140.00 | 40.45 | 45.45 | 45.45 | 0 | 0 | 0 |
January 17, 2025 | 58.05 | 60.05 | 60.05 | 0 | 10 | 0 | 40.00 | 0.15 | 0.47 | 0.47 | 0 | 43 | 0 |
January 17, 2025 | 53.40 | 55.55 | 55.55 | 0 | 2 | 0 | 45.00 | 0.30 | 0.74 | 0.74 | 0 | 44 | 0 |
January 17, 2025 | 49.05 | 51.20 | 51.20 | 0 | 13 | 0 | 50.00 | 0.59 | 1.13 | 1.13 | 0 | 106 | 0 |
January 17, 2025 | 40.25 | 42.35 | 42.35 | 0 | 2 | 0 | 60.00 | 1.63 | 2.30 | 2.30 | -0.40 | 91 | 5 |
January 17, 2025 | 29.70 | 34.70 | 34.70 | 0 | 13 | 0 | 70.00 | 3.30 | 3.55 | 3.55 | -0.45 | 57 | 3 |
January 17, 2025 | 22.95 | 27.75 | 27.75 | 0 | 137 | 0 | 80.00 | 5.85 | 6.75 | 6.75 | 0 | 24 | 0 |
January 17, 2025 | 20.00 | 20.95 | 21.05 | 0 | 19 | 0 | 90.00 | 9.50 | 10.45 | 10.45 | 0 | 10 | 0 |
January 17, 2025 | 14.95 | 16.00 | 16.00 | 0 | 70 | 0 | 100.00 | 14.25 | 15.05 | 15.05 | 0 | 2 | 0 |
January 17, 2025 | 7.90 | 8.95 | 8.95 | 0.45 | 44 | 1 | 120.00 | 27.15 | 28.20 | 28.20 | 0 | 27 | 0 |
January 17, 2025 | 3.95 | 4.85 | 4.85 | 0 | 6 | 0 | 140.00 | 40.55 | 45.55 | 45.55 | 0 | 3 | 0 |
January 17, 2025 | 2.81 | 3.65 | 3.65 | 0 | 244 | 0 | 150.00 | 49.40 | 54.40 | 54.40 | 0 | 0 | 0 |
March 21, 2025 | 27.45 | 29.10 | 29.10 | 0 | 2 | 0 | 80.00 | 6.80 | 8.20 | 8.20 | -0.70 | 1 | 2 |
March 21, 2025 | 24.50 | 26.10 | 26.10 | 0 | 2 | 0 | 85.00 | 8.55 | 10.00 | 10.00 | 0 | 9 | 0 |
March 21, 2025 | 21.75 | 23.15 | 23.15 | 0 | 0 | 0 | 90.00 | 10.60 | 12.10 | 12.10 | 0 | 0 | 0 |
March 21, 2025 | 19.05 | 20.70 | 20.70 | 0 | 0 | 0 | 95.00 | 12.90 | 14.45 | 14.45 | 0 | 2 | 0 |
March 21, 2025 | 16.70 | 18.45 | 18.45 | 0 | 0 | 0 | 100.00 | 15.45 | 17.05 | 17.05 | 0 | 0 | 0 |
March 21, 2025 | 13.10 | 14.45 | 14.45 | 0 | 5 | 0 | 110.00 | 21.40 | 22.95 | 22.95 | 0 | 0 | 0 |
March 21, 2025 | 9.90 | 11.25 | 11.25 | 0 | 10 | 0 | 120.00 | 28.55 | 29.75 | 29.75 | 0 | 0 | 0 |
March 21, 2025 | 7.50 | 8.75 | 8.75 | 0 | 1 | 0 | 130.00 | 35.80 | 37.30 | 37.30 | 0 | 0 | 0 |
January 16, 2026 | 60.40 | 63.70 | 63.70 | 0 | 41 | 0 | 40.00 | 0.92 | 2.27 | 2.27 | 0 | 59 | 0 |
January 16, 2026 | 52.85 | 55.85 | 55.85 | 0 | 11 | 0 | 50.00 | 2.25 | 4.00 | 4.00 | 0 | 5 | 0 |
January 16, 2026 | 45.90 | 48.85 | 48.85 | 0 | 15 | 0 | 60.00 | 4.25 | 5.95 | 5.95 | -0.85 | 34 | 20 |
January 16, 2026 | 34.40 | 42.50 | 42.50 | 0 | 22 | 0 | 70.00 | 6.90 | 8.95 | 8.95 | 0 | 28 | 0 |
January 16, 2026 | 28.80 | 36.85 | 36.85 | 0 | 24 | 0 | 80.00 | 10.30 | 12.70 | 12.70 | 0 | 15 | 0 |
January 16, 2026 | 23.85 | 31.90 | 31.90 | 0 | 28 | 0 | 90.00 | 14.50 | 17.15 | 17.15 | 0 | 2 | 0 |
January 16, 2026 | 23.90 | 26.45 | 26.45 | 0 | 44 | 0 | 100.00 | 19.50 | 22.30 | 22.30 | 0 | 4 | 0 |
January 16, 2026 | 16.25 | 19.35 | 19.35 | 0 | 11 | 0 | 120.00 | 31.80 | 34.75 | 34.75 | 0 | 7 | 0 |
January 16, 2026 | 11.10 | 14.20 | 14.20 | -2.25 | 2 | 1 | 140.00 | 43.05 | 51.20 | 51.20 | 0 | 2 | 0 |
January 16, 2026 | 9.15 | 12.20 | 12.20 | 0 | 46 | 0 | 150.00 | 51.15 | 59.10 | 59.10 | 0 | 14 | 0 |