RY – Royal Bank of Canada
Last update: September 22, 2024 at 6:05 p.m. (Real-time)
- Last price: 165.300
- Net change: -1.630
- Bid price: 165.300
- Ask price: 165.370
- 30-day historical volatility: 10.91%
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: 92,131
Volume: 6,087
|
Open interest: 80,667
Volume: 673
|
||||||||||||
September 27, 2024 (Weekly) | 13.25 | 13.65 | 13.65 | 0 | 137 | 0 | 152.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 11.25 | 11.70 | 11.70 | -1.00 | 8 | 3 | 154.00 | 0 | 0.09 | 0.09 | -0.09 | 0 | 86 |
September 27, 2024 (Weekly) | 9.30 | 9.70 | 9.70 | 0 | 15 | 0 | 156.00 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 | 158.00 | 0.06 | 0.17 | 0.17 | 0 | 96 | 0 |
September 27, 2024 (Weekly) | 5.40 | 5.80 | 5.80 | 0 | 3,004 | 0 | 160.00 | 0.13 | 0.24 | 0.24 | -0.10 | 146 | 10 |
September 27, 2024 (Weekly) | 3.55 | 3.90 | 3.90 | 0 | 20 | 0 | 162.00 | 0.27 | 0.38 | 0.38 | 0 | 132 | 0 |
September 27, 2024 (Weekly) | 2.07 | 2.23 | 2.23 | -0.96 | 40 | 42 | 164.00 | 0.62 | 0.75 | 0.75 | 0.06 | 59 | 80 |
September 27, 2024 (Weekly) | 0.83 | 0.99 | 0.99 | -1.10 | 36 | 20 | 166.00 | 1.37 | 1.61 | 1.61 | 0.07 | 23 | 10 |
September 27, 2024 (Weekly) | 0.27 | 0.35 | 0.35 | 0 | 91 | 0 | 168.00 | 2.77 | 3.10 | 3.10 | 0.09 | 61 | 20 |
September 27, 2024 (Weekly) | 0.02 | 0.13 | 0.13 | 0 | 41 | 0 | 170.00 | 4.55 | 4.95 | 4.95 | 0 | 40 | 0 |
September 27, 2024 (Weekly) | 0 | 0.08 | 0.08 | 0 | 9 | 0 | 172.00 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 174.00 | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 176.00 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
October 4, 2024 (Weekly) | 9.50 | 9.95 | 9.95 | -1.05 | 17 | 30 | 156.00 | 0.14 | 0.27 | 0.27 | 0 | 70 | 0 |
October 4, 2024 (Weekly) | 7.60 | 8.00 | 8.00 | 0 | 0 | 0 | 158.00 | 0.22 | 0.34 | 0.34 | 0 | 70 | 0 |
October 4, 2024 (Weekly) | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 | 160.00 | 0.35 | 0.46 | 0.46 | 0 | 100 | 0 |
October 4, 2024 (Weekly) | 4.05 | 4.40 | 4.40 | 0 | 0 | 0 | 162.00 | 0.58 | 0.71 | 0.71 | 0.17 | 1 | 10 |
October 4, 2024 (Weekly) | 2.63 | 2.80 | 2.80 | 0 | 0 | 0 | 164.00 | 1.05 | 1.20 | 1.20 | 0.36 | 13 | 21 |
October 4, 2024 (Weekly) | 1.38 | 1.54 | 1.54 | -1.04 | 15 | 13 | 166.00 | 1.80 | 2.04 | 2.04 | 0 | 4 | 0 |
October 4, 2024 (Weekly) | 0.64 | 0.77 | 0.77 | 0 | 17 | 0 | 168.00 | 3.00 | 3.40 | 3.40 | 0 | 12 | 0 |
October 4, 2024 (Weekly) | 0.23 | 0.33 | 0.33 | 0 | 1 | 0 | 170.00 | 4.60 | 5.05 | 5.05 | 0 | 10 | 0 |
October 4, 2024 (Weekly) | 0.04 | 0.15 | 0.15 | 0 | 0 | 0 | 172.00 | 6.50 | 6.95 | 6.95 | 0 | 0 | 0 |
October 4, 2024 (Weekly) | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 174.00 | 8.50 | 8.95 | 8.95 | 0 | 0 | 0 |
October 4, 2024 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 176.00 | 10.50 | 10.95 | 10.95 | 0 | 0 | 0 |
October 11, 2024 (Weekly) | 7.90 | 8.25 | 8.25 | 0 | 0 | 0 | 158.00 | 0.37 | 0.52 | 0.52 | -0.07 | 0 | 5 |
October 11, 2024 (Weekly) | 6.10 | 6.60 | 6.60 | 0 | 0 | 0 | 160.00 | 0.55 | 0.67 | 0.67 | 0 | 0 | 0 |
October 11, 2024 (Weekly) | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 | 162.00 | 0.85 | 1.02 | 1.02 | 0 | 0 | 0 |
October 11, 2024 (Weekly) | 3.00 | 3.25 | 3.25 | 0 | 0 | 0 | 164.00 | 1.36 | 1.53 | 1.53 | 0 | 27 | 0 |
October 11, 2024 (Weekly) | 1.81 | 2.00 | 2.00 | -0.70 | 0 | 450 | 166.00 | 2.15 | 2.36 | 2.36 | 0 | 0 | 0 |
October 11, 2024 (Weekly) | 0.99 | 1.14 | 1.14 | 0 | 18 | 0 | 168.00 | 3.25 | 3.60 | 3.60 | 0 | 6 | 0 |
October 11, 2024 (Weekly) | 0.47 | 0.60 | 0.60 | 0 | 10 | 0 | 170.00 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
October 11, 2024 (Weekly) | 0.20 | 0.31 | 0.31 | 0 | 0 | 0 | 172.00 | 6.50 | 7.00 | 7.00 | 0 | 0 | 0 |
October 11, 2024 (Weekly) | 0.07 | 0.15 | 0.15 | 0 | 0 | 0 | 174.00 | 8.50 | 8.95 | 8.95 | 0 | 0 | 0 |
October 11, 2024 (Weekly) | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 | 176.00 | 10.50 | 10.95 | 10.95 | 0 | 0 | 0 |
October 18, 2024 | 60.35 | 60.95 | 60.95 | 0 | 23 | 0 | 105.00 | 0 | 0.20 | 0.20 | 0 | 28 | 0 |
October 18, 2024 | 55.40 | 56.00 | 56.00 | 0 | 0 | 0 | 110.00 | 0 | 0.20 | 0.20 | 0 | 24 | 0 |
October 18, 2024 | 50.35 | 51.00 | 51.00 | 0 | 9 | 0 | 115.00 | 0 | 0.20 | 0.20 | 0 | 101 | 0 |
October 18, 2024 | 45.35 | 46.00 | 46.00 | 0 | 16 | 0 | 120.00 | 0 | 0.20 | 0.20 | 0 | 23 | 0 |
October 18, 2024 | 40.35 | 41.05 | 41.05 | 0 | 22 | 0 | 125.00 | 0 | 0.05 | 0.05 | 0 | 44 | 0 |
October 18, 2024 | 37.55 | 37.95 | 37.95 | 0 | 0 | 0 | 128.00 | 0 | 0.05 | 0.05 | 0 | 33 | 0 |
October 18, 2024 | 35.60 | 36.00 | 36.00 | 0 | 12 | 0 | 130.00 | 0 | 0.06 | 0.06 | 0 | 64 | 0 |
October 18, 2024 | 33.60 | 34.00 | 34.00 | 0 | 510 | 0 | 132.00 | 0 | 0.08 | 0.08 | 0 | 25 | 0 |
October 18, 2024 | 31.60 | 32.00 | 32.00 | 0 | 900 | 0 | 134.00 | 0 | 0.11 | 0.11 | 0 | 67 | 0 |
October 18, 2024 | 30.60 | 31.05 | 31.05 | 0 | 78 | 0 | 135.00 | 0 | 0.11 | 0.11 | 0 | 77 | 0 |
October 18, 2024 | 29.65 | 30.10 | 30.10 | 0 | 95 | 0 | 136.00 | 0 | 0.12 | 0.12 | 0 | 57 | 0 |
October 18, 2024 | 27.65 | 28.15 | 28.15 | 0 | 50 | 0 | 138.00 | 0.03 | 0.16 | 0.16 | 0 | 25 | 0 |
October 18, 2024 | 25.65 | 26.05 | 26.05 | 0 | 412 | 0 | 140.00 | 0.05 | 0.18 | 0.18 | 0 | 50 | 0 |
October 18, 2024 | 23.70 | 24.10 | 24.10 | 0 | 26 | 0 | 142.00 | 0.07 | 0.21 | 0.21 | -0.01 | 46 | 20 |
October 18, 2024 | 21.70 | 22.20 | 22.20 | 0 | 16 | 0 | 144.00 | 0.10 | 0.23 | 0.23 | 0 | 98 | 0 |
October 18, 2024 | 20.75 | 21.20 | 21.20 | 0 | 278 | 0 | 145.00 | 0.11 | 0.19 | 0.19 | 0 | 114 | 0 |
October 18, 2024 | 19.75 | 20.25 | 20.25 | 0 | 17 | 0 | 146.00 | 0.13 | 0.26 | 0.26 | 0 | 2,152 | 0 |
October 18, 2024 | 18.75 | 19.25 | 19.25 | 0 | 0 | 0 | 147.00 | 0.14 | 0.27 | 0.27 | 0 | 0 | 0 |
October 18, 2024 | 17.75 | 18.25 | 18.25 | 0 | 32 | 0 | 148.00 | 0.15 | 0.28 | 0.28 | 0 | 184 | 0 |
October 18, 2024 | 16.80 | 17.25 | 17.25 | 0 | 23 | 0 | 149.00 | 0.17 | 0.30 | 0.30 | 0 | 236 | 0 |
October 18, 2024 | 15.80 | 16.30 | 16.30 | -1.00 | 611 | 10 | 150.00 | 0.20 | 0.31 | 0.31 | 0 | 401 | 0 |
October 18, 2024 | 14.85 | 15.30 | 15.30 | 0 | 125 | 0 | 151.00 | 0.20 | 0.34 | 0.34 | 0 | 10 | 0 |
October 18, 2024 | 13.85 | 14.35 | 14.35 | 0 | 135 | 0 | 152.00 | 0.23 | 0.37 | 0.37 | 0 | 503 | 0 |
October 18, 2024 | 12.90 | 13.40 | 13.40 | 0 | 0 | 0 | 153.00 | 0.24 | 0.39 | 0.39 | 0 | 20 | 0 |
October 18, 2024 | 11.95 | 12.40 | 12.40 | -1.65 | 5 | 50 | 154.00 | 0.29 | 0.41 | 0.41 | 0 | 40 | 0 |
October 18, 2024 | 10.95 | 11.45 | 11.45 | -0.75 | 128 | 1 | 155.00 | 0.32 | 0.45 | 0.45 | 0 | 376 | 0 |
October 18, 2024 | 8.20 | 8.70 | 8.70 | 0 | 6 | 0 | 158.00 | 0.51 | 0.61 | 0.61 | 0 | 53 | 30 |
October 18, 2024 | 7.30 | 7.75 | 7.75 | 0 | 10 | 0 | 159.00 | 0.60 | 0.71 | 0.71 | 0.12 | 45 | 7 |
October 18, 2024 | 6.40 | 6.70 | 6.70 | 0 | 3,289 | 0 | 160.00 | 0.71 | 0.81 | 0.81 | 0.11 | 108 | 25 |
October 18, 2024 | 5.55 | 5.90 | 5.90 | 0 | 4 | 0 | 161.00 | 0.87 | 0.98 | 0.98 | 0.21 | 164 | 55 |
October 18, 2024 | 4.75 | 5.05 | 5.05 | 0 | 3,310 | 0 | 162.00 | 1.07 | 1.22 | 1.22 | 0.27 | 1,624 | 61 |
October 18, 2024 | 4.10 | 4.30 | 4.30 | -0.95 | 6 | 1 | 163.00 | 1.31 | 1.46 | 1.46 | 0 | 53 | 0 |
October 18, 2024 | 3.35 | 3.60 | 3.60 | 0 | 603 | 0 | 164.00 | 1.60 | 1.76 | 1.76 | 0.42 | 630 | 35 |
October 18, 2024 | 2.75 | 2.90 | 2.90 | -1.05 | 215 | 20 | 165.00 | 1.96 | 2.12 | 2.12 | 0.12 | 73 | 5 |
October 18, 2024 | 2.13 | 2.33 | 2.33 | -0.87 | 27 | 529 | 166.00 | 2.35 | 2.55 | 2.55 | 0.61 | 12 | 4 |
October 18, 2024 | 1.64 | 1.85 | 1.85 | -0.65 | 7,020 | 455 | 167.00 | 2.89 | 3.10 | 3.10 | 0 | 35 | 0 |
October 18, 2024 | 0.71 | 0.84 | 0.84 | -0.45 | 5,547 | 1,905 | 170.00 | 4.85 | 5.25 | 5.25 | -0.05 | 67 | 40 |
October 18, 2024 | 0.26 | 0.33 | 0.33 | 0 | 1,500 | 155 | 173.00 | 7.50 | 7.95 | 7.95 | 0 | 0 | 0 |
October 18, 2024 | 0.08 | 0.20 | 0.20 | 0 | 262 | 0 | 175.00 | 9.45 | 9.90 | 9.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.20 | 0.20 | 0 | 140 | 0 | 180.00 | 14.40 | 15.05 | 15.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.20 | 0.20 | 0 | 400 | 0 | 185.00 | 19.40 | 20.05 | 20.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.20 | 0.20 | 0 | 80 | 0 | 190.00 | 24.40 | 24.95 | 24.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 195.00 | 29.40 | 29.95 | 29.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 200.00 | 34.40 | 34.95 | 34.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 205.00 | 39.40 | 39.95 | 39.95 | 0 | 0 | 0 |
November 15, 2024 | 50.50 | 51.10 | 51.10 | 0 | 1 | 0 | 115.00 | 0.01 | 0.07 | 0.07 | 0 | 34 | 0 |
November 15, 2024 | 45.35 | 46.10 | 46.10 | 0 | 0 | 0 | 120.00 | 0.01 | 0.09 | 0.09 | 0 | 31 | 0 |
November 15, 2024 | 40.55 | 41.15 | 41.15 | 0 | 1 | 0 | 125.00 | 0.06 | 0.16 | 0.16 | 0 | 43 | 0 |
November 15, 2024 | 37.60 | 38.10 | 38.10 | 0 | 0 | 0 | 128.00 | 0.09 | 0.19 | 0.19 | 0 | 36 | 0 |
November 15, 2024 | 35.65 | 36.10 | 36.10 | 0 | 29 | 0 | 130.00 | 0.11 | 0.22 | 0.22 | 0 | 55 | 0 |
November 15, 2024 | 33.65 | 34.20 | 34.20 | 0 | 520 | 0 | 132.00 | 0.15 | 0.25 | 0.25 | 0 | 36 | 0 |
November 15, 2024 | 31.65 | 32.15 | 32.15 | 0 | 50 | 0 | 134.00 | 0.17 | 0.28 | 0.28 | 0 | 26 | 0 |
November 15, 2024 | 30.70 | 31.15 | 31.15 | 0 | 227 | 0 | 135.00 | 0.19 | 0.30 | 0.30 | 0 | 31 | 0 |
November 15, 2024 | 29.70 | 30.15 | 30.15 | 0 | 0 | 0 | 136.00 | 0.20 | 0.31 | 0.31 | 0 | 2,504 | 0 |
November 15, 2024 | 27.70 | 28.20 | 28.20 | 0 | 195 | 0 | 138.00 | 0.24 | 0.35 | 0.35 | 0 | 43 | 0 |
November 15, 2024 | 25.75 | 26.20 | 26.20 | 0 | 19 | 0 | 140.00 | 0.27 | 0.38 | 0.38 | 0 | 28 | 0 |
November 15, 2024 | 23.75 | 24.25 | 24.25 | 0 | 4 | 0 | 142.00 | 0.30 | 0.42 | 0.42 | 0 | 42 | 0 |
November 15, 2024 | 21.80 | 22.25 | 22.25 | 0 | 0 | 0 | 144.00 | 0.35 | 0.48 | 0.48 | 0 | 40 | 0 |
November 15, 2024 | 20.80 | 21.30 | 21.30 | 0 | 140 | 0 | 145.00 | 0.38 | 0.51 | 0.51 | 0 | 20 | 0 |
November 15, 2024 | 19.80 | 20.35 | 20.35 | 0 | 1 | 0 | 146.00 | 0.41 | 0.55 | 0.55 | 0 | 1,860 | 0 |
November 15, 2024 | 17.90 | 18.40 | 18.40 | -0.90 | 0 | 5 | 148.00 | 0.50 | 0.62 | 0.62 | -0.07 | 0 | 8 |
November 15, 2024 | 15.95 | 16.45 | 16.45 | 0 | 64 | 0 | 150.00 | 0.59 | 0.71 | 0.71 | 0 | 71 | 0 |
November 15, 2024 | 14.05 | 14.60 | 14.60 | 0 | 0 | 0 | 152.00 | 0.72 | 0.85 | 0.85 | 0.06 | 92 | 3 |
November 15, 2024 | 12.20 | 12.55 | 12.55 | 0 | 0 | 0 | 154.00 | 0.91 | 1.00 | 1.00 | 0 | 85 | 0 |
November 15, 2024 | 11.30 | 11.65 | 11.65 | -1.40 | 65 | 1 | 155.00 | 1.00 | 1.12 | 1.12 | -0.07 | 130 | 1 |
November 15, 2024 | 10.40 | 10.75 | 10.75 | 0 | 0 | 0 | 156.00 | 1.15 | 1.25 | 1.25 | 0 | 0 | 0 |
November 15, 2024 | 8.65 | 9.00 | 9.00 | 0 | 0 | 0 | 158.00 | 1.46 | 1.58 | 1.58 | 0 | 7 | 0 |
November 15, 2024 | 7.00 | 7.35 | 7.35 | -0.90 | 347 | 50 | 160.00 | 1.87 | 2.02 | 2.02 | 0.14 | 224 | 1 |
November 15, 2024 | 5.50 | 5.85 | 5.85 | -0.80 | 0 | 2 | 162.00 | 2.48 | 2.60 | 2.60 | 0 | 60 | 0 |
November 15, 2024 | 4.25 | 4.45 | 4.45 | 0 | 0 | 0 | 164.00 | 3.15 | 3.35 | 3.35 | 0.30 | 25 | 3 |
November 15, 2024 | 3.65 | 3.85 | 3.85 | 0 | 145 | 0 | 165.00 | 3.60 | 3.80 | 3.80 | 0 | 102 | 0 |
November 15, 2024 | 3.15 | 3.35 | 3.35 | -0.90 | 101 | 2 | 166.00 | 4.10 | 4.30 | 4.30 | 0 | 7 | 0 |
November 15, 2024 | 1.54 | 1.68 | 1.68 | -0.46 | 1,903 | 25 | 170.00 | 6.50 | 6.85 | 6.85 | 0 | 11 | 0 |
November 15, 2024 | 0 | 0 | 0 | 0.94 | 0 | 2,000 | 173.00 | 0 | 0 | 0 | 0 | 0 | 0 |
November 15, 2024 | 0.65 | 0.77 | 0.77 | -0.34 | 1,500 | 1 | 174.00 | 9.75 | 10.10 | 10.10 | 0 | 0 | 0 |
November 15, 2024 | 0.53 | 0.65 | 0.65 | 0 | 216 | 0 | 175.00 | 10.55 | 11.05 | 11.05 | 0 | 0 | 0 |
November 15, 2024 | 0.17 | 0.27 | 0.27 | 0 | 146 | 0 | 180.00 | 15.25 | 15.80 | 15.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.34 | 0.34 | 0 | 560 | 0 | 185.00 | 20.15 | 20.70 | 20.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.33 | 0.33 | 0 | 40 | 0 | 190.00 | 25.10 | 25.70 | 25.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.48 | 0.48 | 0 | 50 | 0 | 195.00 | 30.05 | 30.85 | 30.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.48 | 0.48 | 0 | 0 | 0 | 200.00 | 35.05 | 35.60 | 35.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 205.00 | 39.95 | 40.70 | 40.70 | 0 | 0 | 0 |
December 20, 2024 | 65.35 | 66.05 | 66.05 | 0 | 0 | 0 | 100.00 | 0.01 | 0.35 | 0.35 | 0 | 306 | 0 |
December 20, 2024 | 55.35 | 56.10 | 56.10 | 0 | 0 | 0 | 110.00 | 0.04 | 0.14 | 0.14 | 0 | 150 | 0 |
December 20, 2024 | 50.45 | 51.15 | 51.15 | 0 | 0 | 0 | 115.00 | 0.08 | 0.20 | 0.20 | 0 | 27 | 0 |
December 20, 2024 | 45.50 | 46.20 | 46.20 | 0 | 0 | 0 | 120.00 | 0.12 | 0.26 | 0.26 | 0 | 244 | 0 |
December 20, 2024 | 40.55 | 41.25 | 41.25 | 0 | 20 | 0 | 125.00 | 0.21 | 0.35 | 0.35 | 0 | 37 | 0 |
December 20, 2024 | 37.65 | 38.25 | 38.25 | 0 | 0 | 0 | 128.00 | 0.25 | 0.40 | 0.40 | 0 | 25 | 0 |
December 20, 2024 | 35.65 | 36.30 | 36.30 | 0 | 133 | 0 | 130.00 | 0.28 | 0.44 | 0.44 | 0 | 147 | 0 |
December 20, 2024 | 33.70 | 34.30 | 34.30 | 0 | 0 | 0 | 132.00 | 0.32 | 0.47 | 0.47 | 0 | 0 | 0 |
December 20, 2024 | 31.70 | 32.35 | 32.35 | 0 | 0 | 0 | 134.00 | 0.36 | 0.52 | 0.52 | 0 | 27 | 0 |
December 20, 2024 | 30.75 | 31.35 | 31.35 | 0 | 4 | 0 | 135.00 | 0.37 | 0.42 | 0.42 | 0 | 40 | 12 |
December 20, 2024 | 29.75 | 30.40 | 30.40 | 0 | 0 | 0 | 136.00 | 0.40 | 0.56 | 0.56 | 0 | 10 | 0 |
December 20, 2024 | 27.80 | 28.45 | 28.45 | 0 | 0 | 0 | 138.00 | 0.45 | 0.61 | 0.61 | 0 | 15 | 0 |
December 20, 2024 | 25.85 | 26.50 | 26.50 | 0 | 276 | 0 | 140.00 | 0.48 | 0.64 | 0.64 | 0 | 249 | 0 |
December 20, 2024 | 23.90 | 24.55 | 24.55 | 0 | 20 | 0 | 142.00 | 0.57 | 0.75 | 0.75 | 0 | 3 | 0 |
December 20, 2024 | 22.00 | 22.55 | 22.55 | 0 | 0 | 0 | 144.00 | 0.67 | 0.83 | 0.83 | 0 | 10 | 0 |
December 20, 2024 | 21.05 | 21.65 | 21.65 | 0 | 11 | 0 | 145.00 | 0.72 | 0.88 | 0.88 | 0 | 2 | 0 |
December 20, 2024 | 20.10 | 20.70 | 20.70 | 0 | 64 | 0 | 146.00 | 0.77 | 0.94 | 0.94 | -0.06 | 36 | 5 |
December 20, 2024 | 18.25 | 18.85 | 18.85 | 0 | 0 | 0 | 148.00 | 0.89 | 1.00 | 1.00 | 0 | 4 | 0 |
December 20, 2024 | 16.40 | 16.85 | 16.85 | 0 | 812 | 0 | 150.00 | 1.05 | 1.19 | 1.19 | 0 | 281 | 3 |
December 20, 2024 | 14.60 | 15.20 | 15.20 | 0 | 5 | 0 | 152.00 | 1.25 | 1.37 | 1.37 | 0 | 3 | 0 |
December 20, 2024 | 12.90 | 13.45 | 13.45 | 0 | 2 | 0 | 154.00 | 1.50 | 1.64 | 1.64 | 0 | 26 | 0 |
December 20, 2024 | 12.05 | 12.55 | 12.55 | 0 | 276 | 0 | 155.00 | 1.63 | 1.78 | 1.78 | 0 | 37 | 0 |
December 20, 2024 | 8.15 | 8.45 | 8.45 | -1.45 | 523 | 10 | 160.00 | 2.69 | 2.85 | 2.85 | 0.17 | 223 | 13 |
December 20, 2024 | 4.95 | 5.20 | 5.20 | -0.55 | 404 | 20 | 165.00 | 4.45 | 4.70 | 4.70 | 0 | 58 | 0 |
December 20, 2024 | 2.64 | 2.86 | 2.86 | -0.45 | 220 | 3 | 170.00 | 7.20 | 7.50 | 7.50 | 0 | 64 | 0 |
December 20, 2024 | 1.24 | 1.40 | 1.40 | -0.40 | 226 | 9 | 175.00 | 10.85 | 11.50 | 11.50 | 0 | 0 | 0 |
December 20, 2024 | 0.55 | 0.71 | 0.71 | 0 | 72 | 0 | 180.00 | 15.25 | 15.95 | 15.95 | 0 | 0 | 0 |
December 20, 2024 | 0.19 | 0.54 | 0.54 | 0 | 250 | 0 | 185.00 | 20.15 | 21.00 | 21.00 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.35 | 0.35 | -0.11 | 100 | 30 | 190.00 | 25.05 | 25.85 | 25.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.35 | 0.35 | -0.18 | 152 | 100 | 195.00 | 30.05 | 30.85 | 30.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.46 | 0.46 | 0 | 100 | 0 | 200.00 | 35.00 | 35.70 | 35.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.42 | 0.42 | 0 | 0 | 0 | 205.00 | 40.00 | 40.75 | 40.75 | 0 | 0 | 0 |
January 17, 2025 | 85.10 | 86.00 | 86.00 | 0 | 1 | 0 | 80.00 | 0 | 0.04 | 0.04 | 0 | 2,085 | 0 |
January 17, 2025 | 75.20 | 76.05 | 76.05 | 0 | 0 | 0 | 90.00 | 0.01 | 0.38 | 0.38 | 0 | 42 | 0 |
January 17, 2025 | 65.40 | 66.15 | 66.15 | 0 | 77 | 0 | 100.00 | 0.10 | 0.46 | 0.46 | 0 | 530 | 0 |
January 17, 2025 | 55.50 | 56.20 | 56.20 | 0 | 73 | 0 | 110.00 | 0.02 | 0.35 | 0.35 | 0 | 590 | 0 |
January 17, 2025 | 50.60 | 51.30 | 51.30 | 0 | 0 | 0 | 115.00 | 0.02 | 0.51 | 0.51 | 0 | 0 | 0 |
January 17, 2025 | 45.35 | 46.40 | 46.40 | 0 | 4,462 | 0 | 120.00 | 0.19 | 0.36 | 0.36 | 0 | 3,915 | 0 |
January 17, 2025 | 40.45 | 41.45 | 41.45 | 0 | 2,177 | 0 | 125.00 | 0.28 | 0.45 | 0.45 | 0 | 422 | 0 |
January 17, 2025 | 35.80 | 36.55 | 36.55 | 0 | 4,831 | 0 | 130.00 | 0.37 | 0.57 | 0.57 | 0 | 4,265 | 0 |
January 17, 2025 | 30.95 | 31.55 | 31.55 | 0 | 3 | 0 | 135.00 | 0.47 | 0.66 | 0.66 | 0 | 3 | 0 |
January 17, 2025 | 26.15 | 26.80 | 26.80 | 0 | 7,188 | 0 | 140.00 | 0.60 | 0.77 | 0.77 | 0 | 3,403 | 0 |
January 17, 2025 | 21.45 | 22.20 | 22.20 | -0.60 | 2,533 | 10 | 145.00 | 0.88 | 1.09 | 1.09 | -0.09 | 8 | 30 |
January 17, 2025 | 17.00 | 17.35 | 17.35 | 0 | 650 | 0 | 150.00 | 1.30 | 1.44 | 1.44 | 0 | 117 | 0 |
January 17, 2025 | 15.25 | 15.75 | 15.75 | 0 | 75 | 1 | 152.00 | 1.52 | 1.67 | 1.67 | 0 | 102 | 0 |
January 17, 2025 | 12.75 | 13.20 | 13.20 | 0 | 56 | 0 | 155.00 | 1.96 | 2.13 | 2.13 | 0 | 31 | 0 |
January 17, 2025 | 8.95 | 9.25 | 9.25 | 0 | 884 | 0 | 160.00 | 3.05 | 3.30 | 3.30 | 0 | 516 | 0 |
January 17, 2025 | 5.80 | 6.05 | 6.05 | 0 | 185 | 0 | 165.00 | 4.85 | 5.10 | 5.10 | 0 | 37 | 0 |
January 17, 2025 | 3.35 | 3.55 | 3.55 | 0 | 505 | 0 | 170.00 | 7.50 | 8.00 | 8.00 | 0 | 3 | 0 |
January 17, 2025 | 1.75 | 1.98 | 1.98 | 0 | 222 | 0 | 175.00 | 11.10 | 11.60 | 11.60 | 0 | 32 | 0 |
January 17, 2025 | 0.84 | 0.98 | 0.98 | 0 | 36 | 0 | 180.00 | 15.30 | 16.00 | 16.00 | 0 | 0 | 0 |
January 17, 2025 | 0.35 | 0.53 | 0.53 | 0 | 100 | 0 | 185.00 | 20.05 | 21.00 | 21.00 | 0 | 0 | 0 |
January 17, 2025 | 0.11 | 0.50 | 0.50 | 0 | 0 | 0 | 190.00 | 25.00 | 25.90 | 25.90 | 0 | 0 | 0 |
January 17, 2025 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 195.00 | 29.95 | 30.85 | 30.85 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.13 | 0.13 | 0 | 412 | 0 | 200.00 | 35.10 | 35.85 | 35.85 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 205.00 | 39.90 | 40.70 | 40.70 | 0 | 0 | 0 |
February 21, 2025 | 45.40 | 46.50 | 46.50 | 0 | 0 | 0 | 120.00 | 0.30 | 0.44 | 0.44 | -0.02 | 0 | 14 |
February 21, 2025 | 40.45 | 41.60 | 41.60 | 0 | 0 | 0 | 125.00 | 0.39 | 0.60 | 0.60 | -0.02 | 16 | 14 |
February 21, 2025 | 35.70 | 36.60 | 36.60 | 0 | 0 | 0 | 130.00 | 0.50 | 0.74 | 0.74 | 0 | 40 | 0 |
February 21, 2025 | 30.85 | 31.80 | 31.80 | 0 | 0 | 0 | 135.00 | 0.67 | 0.85 | 0.85 | 0 | 0 | 1 |
February 21, 2025 | 26.15 | 27.05 | 27.05 | 0 | 0 | 0 | 140.00 | 0.93 | 1.03 | 1.03 | 0 | 16 | 0 |
February 21, 2025 | 21.65 | 22.35 | 22.35 | 0 | 0 | 0 | 145.00 | 1.30 | 1.53 | 1.53 | 0 | 15 | 0 |
February 21, 2025 | 17.10 | 17.95 | 17.95 | 0 | 0 | 0 | 150.00 | 1.83 | 2.08 | 2.08 | 0 | 0 | 0 |
February 21, 2025 | 13.00 | 13.55 | 13.55 | 0 | 21 | 0 | 155.00 | 2.66 | 2.80 | 2.80 | -0.03 | 4 | 2 |
February 21, 2025 | 9.35 | 9.80 | 9.80 | 0 | 43 | 0 | 160.00 | 4.05 | 4.25 | 4.25 | 0 | 4 | 0 |
February 21, 2025 | 6.20 | 6.55 | 6.55 | 0 | 4 | 0 | 165.00 | 5.85 | 6.15 | 6.15 | 0.50 | 140 | 15 |
February 21, 2025 | 3.80 | 4.10 | 4.10 | 0 | 124 | 0 | 170.00 | 8.55 | 8.85 | 8.85 | 0 | 0 | 0 |
February 21, 2025 | 2.16 | 2.40 | 2.40 | 0 | 163 | 0 | 175.00 | 11.85 | 12.50 | 12.50 | 0 | 0 | 0 |
February 21, 2025 | 1.13 | 1.36 | 1.36 | 0 | 20 | 0 | 180.00 | 15.75 | 16.55 | 16.55 | 0 | 0 | 0 |
February 21, 2025 | 0.56 | 0.79 | 0.79 | 0 | 70 | 0 | 185.00 | 20.25 | 21.10 | 21.10 | 0 | 0 | 0 |
February 21, 2025 | 0.28 | 0.44 | 0.44 | 0 | 0 | 0 | 190.00 | 25.15 | 25.85 | 25.85 | 0 | 0 | 0 |
February 21, 2025 | 0.13 | 0.24 | 0.24 | 0 | 16 | 0 | 195.00 | 30.10 | 30.85 | 30.85 | 0 | 0 | 0 |
February 21, 2025 | 0.04 | 0.14 | 0.14 | 0 | 32 | 0 | 200.00 | 35.05 | 35.80 | 35.80 | 0 | 0 | 0 |
February 21, 2025 | 0.01 | 0.10 | 0.10 | 0 | 32 | 0 | 205.00 | 40.05 | 40.80 | 40.80 | 0 | 0 | 0 |
March 21, 2025 | 55.25 | 56.50 | 56.50 | 0 | 100 | 0 | 110.00 | 0.22 | 0.40 | 0.40 | 0 | 133 | 0 |
March 21, 2025 | 45.45 | 46.60 | 46.60 | 0 | 1 | 0 | 120.00 | 0.40 | 0.52 | 0.52 | 0 | 58 | 0 |
March 21, 2025 | 35.70 | 36.30 | 36.30 | 0 | 29 | 0 | 130.00 | 0.61 | 0.73 | 0.73 | 0 | 382 | 0 |
March 21, 2025 | 30.90 | 31.90 | 31.90 | 0 | 0 | 0 | 135.00 | 0.84 | 1.09 | 1.09 | 0 | 0 | 0 |
March 21, 2025 | 26.20 | 27.05 | 27.05 | 0 | 1,119 | 0 | 140.00 | 1.12 | 1.24 | 1.24 | 0 | 1,181 | 0 |
March 21, 2025 | 22.70 | 23.45 | 23.45 | 0 | 61 | 0 | 144.00 | 1.49 | 1.59 | 1.59 | 0 | 2,262 | 0 |
March 21, 2025 | 21.80 | 22.35 | 22.35 | 0 | 69 | 0 | 145.00 | 1.55 | 1.69 | 1.69 | 0 | 1,307 | 0 |
March 21, 2025 | 17.50 | 18.25 | 18.25 | 0 | 292 | 0 | 150.00 | 2.15 | 2.31 | 2.31 | 0 | 142 | 0 |
March 21, 2025 | 13.50 | 14.05 | 14.05 | 0 | 0 | 0 | 155.00 | 3.05 | 3.30 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 9.85 | 10.40 | 10.40 | -0.70 | 137 | 30 | 160.00 | 4.40 | 4.60 | 4.60 | 0 | 180 | 0 |
March 21, 2025 | 6.90 | 7.25 | 7.25 | 0 | 0 | 0 | 165.00 | 6.35 | 6.75 | 6.75 | 0 | 0 | 0 |
March 21, 2025 | 4.65 | 4.80 | 4.80 | -0.75 | 187 | 7 | 170.00 | 8.95 | 9.35 | 9.35 | 0 | 15 | 0 |
March 21, 2025 | 2.71 | 3.00 | 3.00 | 0 | 2 | 0 | 175.00 | 12.20 | 12.80 | 12.80 | 0 | 0 | 0 |
March 21, 2025 | 1.56 | 1.82 | 1.82 | 0 | 14 | 0 | 180.00 | 15.95 | 16.80 | 16.80 | 0 | 16 | 0 |
March 21, 2025 | 0.86 | 1.07 | 1.07 | 0 | 0 | 0 | 185.00 | 20.35 | 21.30 | 21.30 | 0 | 0 | 0 |
March 21, 2025 | 0.44 | 0.67 | 0.67 | 0 | 32 | 0 | 190.00 | 25.10 | 26.05 | 26.05 | 0 | 0 | 0 |
March 21, 2025 | 0.24 | 0.39 | 0.39 | 0 | 0 | 0 | 195.00 | 30.10 | 30.90 | 30.90 | 0 | 0 | 0 |
March 21, 2025 | 0.10 | 0.23 | 0.23 | 0 | 0 | 0 | 200.00 | 35.05 | 35.85 | 35.85 | 0 | 0 | 0 |
June 20, 2025 | 45.55 | 46.70 | 46.70 | 0 | 0 | 0 | 120.00 | 0.63 | 0.94 | 0.94 | 0 | 105 | 0 |
June 20, 2025 | 35.85 | 36.60 | 36.60 | 0 | 47 | 0 | 130.00 | 1.07 | 1.26 | 1.26 | -0.10 | 22 | 2 |
June 20, 2025 | 26.80 | 27.45 | 27.45 | 0 | 34 | 0 | 140.00 | 1.83 | 2.04 | 2.04 | 0 | 49 | 0 |
June 20, 2025 | 18.50 | 18.95 | 18.95 | 0 | 86 | 0 | 150.00 | 3.20 | 3.50 | 3.50 | 0 | 74 | 0 |
June 20, 2025 | 11.30 | 11.90 | 11.90 | 0 | 287 | 0 | 160.00 | 5.80 | 6.10 | 6.10 | 0 | 36 | 0 |
June 20, 2025 | 5.95 | 6.40 | 6.40 | -0.50 | 231 | 20 | 170.00 | 10.45 | 10.90 | 10.90 | 0 | 793 | 0 |
June 20, 2025 | 2.69 | 3.05 | 3.05 | 0 | 280 | 0 | 180.00 | 17.05 | 17.70 | 17.70 | 0 | 0 | 0 |
June 20, 2025 | 1.05 | 1.32 | 1.32 | 0 | 57 | 0 | 190.00 | 25.30 | 26.35 | 26.35 | 0 | 2 | 0 |
June 20, 2025 | 0.35 | 0.62 | 0.62 | 0 | 0 | 0 | 200.00 | 34.95 | 35.95 | 35.95 | 0 | 0 | 0 |
September 19, 2025 | 27.35 | 28.40 | 28.40 | 0 | 0 | 0 | 140.00 | 2.54 | 2.84 | 2.84 | -0.05 | 0 | 2 |
September 19, 2025 | 19.25 | 19.95 | 19.95 | -1.45 | 0 | 10 | 150.00 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
September 19, 2025 | 12.40 | 12.90 | 12.90 | -0.85 | 0 | 20 | 160.00 | 7.10 | 7.50 | 7.50 | 0 | 0 | 0 |
September 19, 2025 | 7.15 | 7.60 | 7.60 | 0 | 0 | 0 | 170.00 | 11.55 | 12.20 | 12.20 | 0 | 0 | 0 |
September 19, 2025 | 3.65 | 4.05 | 4.05 | 0 | 0 | 0 | 180.00 | 17.95 | 18.75 | 18.75 | 0 | 0 | 0 |
September 19, 2025 | 1.70 | 2.05 | 2.05 | 0 | 0 | 0 | 190.00 | 25.70 | 26.85 | 26.85 | 0 | 0 | 0 |
September 19, 2025 | 0.73 | 1.07 | 1.07 | 0 | 0 | 0 | 200.00 | 34.95 | 36.10 | 36.10 | 0 | 0 | 0 |
January 16, 2026 | 84.75 | 86.35 | 86.35 | 0 | 6 | 0 | 80.00 | 0.10 | 0.27 | 0.27 | 0.02 | 507 | 3 |
January 16, 2026 | 74.80 | 76.45 | 76.45 | 0 | 0 | 0 | 90.00 | 0.26 | 0.60 | 0.60 | 0 | 197 | 0 |
January 16, 2026 | 64.85 | 66.50 | 66.50 | 0 | 71 | 0 | 100.00 | 0.46 | 0.89 | 0.89 | -0.06 | 205 | 5 |
January 16, 2026 | 55.15 | 56.70 | 56.70 | 0 | 3,120 | 0 | 110.00 | 0.91 | 1.39 | 1.39 | -0.35 | 3,050 | 2 |
January 16, 2026 | 50.30 | 51.95 | 51.95 | 0 | 15 | 0 | 115.00 | 1.11 | 1.59 | 1.59 | -0.37 | 3,807 | 2 |
January 16, 2026 | 45.70 | 47.15 | 47.15 | 0 | 7,305 | 0 | 120.00 | 1.50 | 1.76 | 1.76 | -0.33 | 6,020 | 1 |
January 16, 2026 | 36.40 | 37.40 | 37.40 | 0 | 6,391 | 0 | 130.00 | 2.23 | 2.72 | 2.72 | 0 | 4,304 | 0 |
January 16, 2026 | 27.65 | 29.10 | 29.10 | 0 | 3,071 | 0 | 140.00 | 3.45 | 3.90 | 3.90 | 0 | 2,246 | 0 |
January 16, 2026 | 23.55 | 24.70 | 24.70 | 0 | 1,891 | 0 | 145.00 | 4.25 | 4.75 | 4.75 | 0 | 1,781 | 0 |
January 16, 2026 | 19.85 | 20.85 | 20.85 | -0.30 | 1,789 | 20 | 150.00 | 5.20 | 5.80 | 5.80 | 0 | 1,589 | 0 |
January 16, 2026 | 13.45 | 14.55 | 14.55 | 0 | 240 | 0 | 160.00 | 8.15 | 9.15 | 9.15 | 0 | 2,537 | 0 |
January 16, 2026 | 10.90 | 11.65 | 11.65 | 0 | 1 | 0 | 165.00 | 10.30 | 11.20 | 11.20 | 0 | 0 | 0 |
January 16, 2026 | 8.35 | 9.20 | 9.20 | 0 | 0 | 0 | 170.00 | 12.75 | 13.40 | 13.40 | 0.60 | 6 | 3 |
January 16, 2026 | 6.55 | 7.30 | 7.30 | 0 | 0 | 0 | 175.00 | 15.70 | 16.65 | 16.65 | 0 | 0 | 0 |
January 16, 2026 | 4.95 | 5.55 | 5.55 | -0.80 | 137 | 20 | 180.00 | 18.55 | 20.05 | 20.05 | 0 | 11 | 0 |
January 16, 2026 | 1.21 | 1.70 | 1.70 | 0 | 153 | 0 | 200.00 | 34.95 | 36.50 | 36.50 | 0 | 0 | 0 |
January 15, 2027 | 64.60 | 66.65 | 66.65 | 0 | 52 | 0 | 100.00 | 1.50 | 2.00 | 2.00 | 0 | 54 | 0 |
January 15, 2027 | 45.70 | 47.70 | 47.70 | 0 | 149 | 0 | 120.00 | 3.10 | 3.90 | 3.90 | -0.80 | 7,500 | 1 |
January 15, 2027 | 29.00 | 31.25 | 31.25 | 0 | 95 | 0 | 140.00 | 5.80 | 7.00 | 7.00 | 0 | 14 | 0 |
January 15, 2027 | 15.70 | 17.70 | 17.70 | -1.90 | 123 | 7 | 160.00 | 11.20 | 12.50 | 12.50 | 0 | 42 | 2 |
January 15, 2027 | 13.10 | 15.10 | 15.10 | 0 | 0 | 0 | 165.00 | 13.40 | 15.40 | 15.40 | 0 | 7,500 | 1 |
January 15, 2027 | 10.70 | 12.70 | 12.70 | 0 | 1 | 0 | 170.00 | 15.80 | 17.80 | 17.80 | 0 | 5 | 0 |
January 15, 2027 | 9.10 | 10.30 | 10.30 | 0 | 0 | 0 | 175.00 | 18.50 | 20.50 | 20.50 | 0 | 0 | 0 |
January 15, 2027 | 7.40 | 8.60 | 8.60 | 0 | 44 | 0 | 180.00 | 21.05 | 23.95 | 23.95 | 0 | 0 | 0 |
January 15, 2027 | 2.90 | 3.60 | 3.60 | 0 | 2 | 0 | 200.00 | 35.45 | 38.25 | 38.25 | 0 | 0 | 0 |