TRP – TC Energy Corporation
Last update: September 1, 2024 at 5:29 a.m. (Real-time)
- Last price: 62.420
- Net change: 0.750
- Bid price: 62.230
- Ask price: 62.500
- 30-day historical volatility: 11.96%
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: 129,871
Volume: 335
|
Open interest: 169,644
Volume: 224
|
||||||||||||
September 6, 2024 (Weekly) | 7.35 | 7.60 | 7.60 | 0 | 20 | 0 | 55.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
September 6, 2024 (Weekly) | 6.35 | 6.55 | 6.55 | 0 | 0 | 0 | 56.00 | 0 | 0.04 | 0.04 | 0 | 10 | 0 |
September 6, 2024 (Weekly) | 5.35 | 5.55 | 5.55 | 0 | 0 | 0 | 57.00 | 0 | 0.04 | 0.04 | 0 | 10 | 0 |
September 6, 2024 (Weekly) | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 | 58.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 6, 2024 (Weekly) | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 | 59.00 | 0 | 0.05 | 0.05 | 0 | 4 | 0 |
September 6, 2024 (Weekly) | 2.41 | 2.59 | 2.59 | 0 | 0 | 0 | 60.00 | 0 | 0.07 | 0.07 | 0 | 20 | 0 |
September 6, 2024 (Weekly) | 1.47 | 1.63 | 1.63 | 0 | 6 | 2 | 61.00 | 0.03 | 0.11 | 0.11 | 0 | 0 | 0 |
September 6, 2024 (Weekly) | 0.60 | 0.77 | 0.77 | 0 | 4,200 | 0 | 62.00 | 0.16 | 0.25 | 0.25 | -0.30 | 0 | 33 |
September 6, 2024 (Weekly) | 0.12 | 0.21 | 0.21 | 0 | 39 | 0 | 63.00 | 0.63 | 0.75 | 0.75 | 0 | 0 | 0 |
September 6, 2024 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 64.00 | 1.52 | 1.67 | 1.67 | 0 | 0 | 0 |
September 6, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 65.00 | 2.50 | 2.65 | 2.65 | 0 | 0 | 0 |
September 6, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 66.00 | 3.50 | 3.65 | 3.65 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 6.45 | 6.65 | 6.65 | 0 | 0 | 18 | 56.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 5.45 | 5.65 | 5.65 | 0 | 0 | 0 | 57.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 4.45 | 4.65 | 4.65 | 0 | 0 | 0 | 58.00 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 | 59.00 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 2.55 | 2.73 | 2.73 | 0 | 0 | 0 | 60.00 | 0.07 | 0.13 | 0.13 | 0 | 10 | 0 |
September 13, 2024 (Weekly) | 1.64 | 1.81 | 1.81 | 0 | 0 | 0 | 61.00 | 0.15 | 0.22 | 0.22 | 0 | 5 | 0 |
September 13, 2024 (Weekly) | 0.83 | 0.95 | 0.95 | 0.01 | 0 | 4 | 62.00 | 0.34 | 0.43 | 0.43 | -0.08 | 0 | 16 |
September 13, 2024 (Weekly) | 0.30 | 0.40 | 0.40 | 0 | 40 | 0 | 63.00 | 0.78 | 0.91 | 0.91 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 0.08 | 0.15 | 0.15 | 0 | 0 | 0 | 64.00 | 1.51 | 1.69 | 1.69 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 65.00 | 2.46 | 2.65 | 2.65 | 0 | 0 | 0 |
September 13, 2024 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 66.00 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 | 57.00 | 0.08 | 0.15 | 0.15 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 58.00 | 0.12 | 0.19 | 0.19 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | 59.00 | 0.20 | 0.27 | 0.27 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 2.71 | 2.86 | 2.86 | 0 | 0 | 0 | 60.00 | 0.36 | 0.42 | 0.42 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 1.85 | 2.02 | 2.02 | 0 | 0 | 0 | 61.00 | 0.57 | 0.69 | 0.69 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 1.12 | 1.24 | 1.24 | 0 | 0 | 0 | 62.00 | 0.99 | 1.11 | 1.11 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 0.58 | 0.71 | 0.71 | 0 | 0 | 0 | 63.00 | 1.61 | 1.73 | 1.73 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 0.26 | 0.37 | 0.37 | 0 | 0 | 0 | 64.00 | 2.35 | 2.54 | 2.54 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 0.13 | 0.19 | 0.19 | 0 | 0 | 0 | 65.00 | 3.25 | 3.45 | 3.45 | 0 | 0 | 0 |
September 27, 2024 (Weekly) | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 | 66.00 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
September 20, 2024 | 24.45 | 24.65 | 24.65 | 0 | 23 | 0 | 38.00 | 0 | 0.04 | 0.04 | 0 | 21 | 0 |
September 20, 2024 | 23.45 | 23.65 | 23.65 | 0 | 0 | 0 | 39.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
September 20, 2024 | 22.45 | 22.65 | 22.65 | 0 | 0 | 0 | 40.00 | 0 | 0.04 | 0.04 | 0 | 30 | 0 |
September 20, 2024 | 21.45 | 21.65 | 21.65 | 0 | 0 | 0 | 41.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
September 20, 2024 | 20.45 | 20.65 | 20.65 | 0 | 45 | 0 | 42.00 | 0 | 0.04 | 0.04 | 0 | 67 | 0 |
September 20, 2024 | 19.45 | 19.65 | 19.65 | 0 | 0 | 0 | 43.00 | 0 | 0.04 | 0.04 | 0 | 10 | 0 |
September 20, 2024 | 18.45 | 18.65 | 18.65 | 0 | 49 | 0 | 44.00 | 0 | 0.04 | 0.04 | 0 | 105 | 0 |
September 20, 2024 | 17.45 | 17.65 | 17.65 | 0 | 0 | 0 | 45.00 | 0 | 0.05 | 0.05 | 0 | 87 | 0 |
September 20, 2024 | 16.45 | 16.70 | 16.70 | 0 | 38 | 0 | 46.00 | 0 | 0.05 | 0.05 | 0 | 95 | 0 |
September 20, 2024 | 15.45 | 15.70 | 15.70 | 0 | 0 | 0 | 47.00 | 0 | 0.04 | 0.04 | 0 | 22 | 0 |
September 20, 2024 | 14.45 | 14.70 | 14.70 | 0 | 0 | 0 | 48.00 | 0 | 0.04 | 0.04 | 0 | 103 | 0 |
September 20, 2024 | 13.45 | 13.70 | 13.70 | 0 | 12 | 0 | 49.00 | 0 | 0.04 | 0.04 | 0 | 20 | 0 |
September 20, 2024 | 12.45 | 12.70 | 12.70 | 0 | 10,698 | 0 | 50.00 | 0 | 0.05 | 0.05 | 0 | 16,200 | 0 |
September 20, 2024 | 10.45 | 10.70 | 10.70 | 0 | 8,261 | 0 | 52.00 | 0 | 0.05 | 0.05 | 0 | 8,238 | 0 |
September 20, 2024 | 8.45 | 8.70 | 8.70 | 0 | 13,135 | 0 | 54.00 | 0 | 0.05 | 0.05 | 0 | 15,222 | 0 |
September 20, 2024 | 7.50 | 7.70 | 7.70 | 0.60 | 8,355 | 5 | 55.00 | 0 | 0.07 | 0.07 | 0 | 168 | 0 |
September 20, 2024 | 6.50 | 6.70 | 6.70 | 0 | 2,234 | 0 | 56.00 | 0 | 0.07 | 0.07 | 0 | 190 | 0 |
September 20, 2024 | 5.50 | 5.75 | 5.75 | 0 | 2,047 | 0 | 57.00 | 0.03 | 0.09 | 0.09 | -0.02 | 62 | 24 |
September 20, 2024 | 4.55 | 4.75 | 4.75 | 0 | 7,265 | 0 | 58.00 | 0.05 | 0.10 | 0.10 | 0 | 2,220 | 0 |
September 20, 2024 | 2.67 | 2.83 | 2.83 | 0 | 4,080 | 0 | 60.00 | 0.14 | 0.22 | 0.22 | -0.10 | 146 | 12 |
September 20, 2024 | 1.04 | 1.17 | 1.17 | 0.34 | 823 | 43 | 62.00 | 0.49 | 0.60 | 0.60 | 0 | 3 | 0 |
September 20, 2024 | 0.19 | 0.27 | 0.27 | 0.03 | 450 | 5 | 64.00 | 1.61 | 1.75 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 0.06 | 0.13 | 0.13 | 0 | 85 | 0 | 65.00 | 2.46 | 2.67 | 2.67 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.07 | 0.07 | 0 | 21 | 0 | 66.00 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 68.00 | 5.45 | 5.65 | 5.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 70.00 | 7.45 | 7.65 | 7.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 72.00 | 9.45 | 9.65 | 9.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 74.00 | 11.45 | 11.65 | 11.65 | 0 | 0 | 0 |
October 18, 2024 | 24.45 | 24.70 | 24.70 | 0 | 0 | 0 | 38.00 | 0 | 0.04 | 0.04 | 0 | 21 | 0 |
October 18, 2024 | 23.45 | 23.70 | 23.70 | 0 | 0 | 0 | 39.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
October 18, 2024 | 22.50 | 22.70 | 22.70 | 0 | 0 | 0 | 40.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
October 18, 2024 | 21.50 | 21.70 | 21.70 | 0 | 0 | 0 | 41.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
October 18, 2024 | 20.50 | 20.70 | 20.70 | 0 | 0 | 0 | 42.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
October 18, 2024 | 19.50 | 19.70 | 19.70 | 0 | 0 | 0 | 43.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
October 18, 2024 | 18.50 | 18.70 | 18.70 | 0 | 0 | 0 | 44.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
October 18, 2024 | 17.50 | 17.70 | 17.70 | 0 | 0 | 0 | 45.00 | 0 | 0.05 | 0.05 | 0 | 10 | 0 |
October 18, 2024 | 16.50 | 16.70 | 16.70 | 0 | 0 | 0 | 46.00 | 0 | 0.05 | 0.05 | 0 | 23 | 0 |
October 18, 2024 | 15.50 | 15.70 | 15.70 | 0 | 0 | 0 | 47.00 | 0 | 0.05 | 0.05 | 0 | 26 | 0 |
October 18, 2024 | 14.50 | 14.70 | 14.70 | 0 | 0 | 0 | 48.00 | 0 | 0.06 | 0.06 | 0 | 3 | 0 |
October 18, 2024 | 13.50 | 13.75 | 13.75 | 0 | 2 | 0 | 49.00 | 0 | 0.07 | 0.07 | 0 | 15 | 0 |
October 18, 2024 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 | 50.00 | 0.04 | 0.09 | 0.09 | 0 | 43 | 0 |
October 18, 2024 | 10.50 | 10.70 | 10.70 | 0 | 48 | 0 | 52.00 | 0.06 | 0.11 | 0.11 | 0 | 53 | 0 |
October 18, 2024 | 8.55 | 8.75 | 8.75 | 0 | 129 | 0 | 54.00 | 0.10 | 0.16 | 0.16 | 0 | 142 | 0 |
October 18, 2024 | 6.55 | 6.70 | 6.70 | 0 | 375 | 0 | 56.00 | 0.13 | 0.22 | 0.22 | 0 | 515 | 0 |
October 18, 2024 | 4.60 | 4.80 | 4.80 | 0 | 344 | 0 | 58.00 | 0.28 | 0.36 | 0.36 | 0 | 900 | 0 |
October 18, 2024 | 2.80 | 2.93 | 2.93 | 0.16 | 3,559 | 11 | 60.00 | 0.59 | 0.68 | 0.68 | 0 | 56 | 0 |
October 18, 2024 | 1.28 | 1.38 | 1.38 | 0 | 5,165 | 0 | 62.00 | 1.28 | 1.38 | 1.38 | 0 | 20 | 0 |
October 18, 2024 | 0.41 | 0.48 | 0.48 | 0 | 20 | 0 | 64.00 | 2.56 | 2.70 | 2.70 | 0 | 0 | 0 |
October 18, 2024 | 0.11 | 0.18 | 0.18 | 0 | 125 | 0 | 66.00 | 4.25 | 4.50 | 4.50 | 0 | 3 | 0 |
October 18, 2024 | 0 | 0.09 | 0.09 | 0 | 66 | 0 | 68.00 | 6.20 | 6.45 | 6.45 | 0 | 150 | 0 |
October 18, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 70.00 | 8.20 | 8.40 | 8.40 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 72.00 | 10.15 | 10.40 | 10.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 74.00 | 12.15 | 12.40 | 12.40 | 0 | 0 | 0 |
November 15, 2024 | 22.45 | 22.70 | 22.70 | 0 | 0 | 0 | 40.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
November 15, 2024 | 21.45 | 21.70 | 21.70 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
November 15, 2024 | 20.45 | 20.70 | 20.70 | 0 | 0 | 0 | 42.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
November 15, 2024 | 19.45 | 19.70 | 19.70 | 0 | 0 | 0 | 43.00 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
November 15, 2024 | 18.45 | 18.70 | 18.70 | 0 | 0 | 0 | 44.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
November 15, 2024 | 17.45 | 17.70 | 17.70 | 0 | 0 | 0 | 45.00 | 0.03 | 0.08 | 0.08 | 0 | 8 | 0 |
November 15, 2024 | 16.45 | 16.70 | 16.70 | 0 | 0 | 0 | 46.00 | 0.05 | 0.09 | 0.09 | 0 | 3 | 16 |
November 15, 2024 | 15.45 | 15.70 | 15.70 | 0 | 0 | 0 | 47.00 | 0.05 | 0.10 | 0.10 | 0 | 3 | 0 |
November 15, 2024 | 14.45 | 14.70 | 14.70 | 0 | 0 | 0 | 48.00 | 0.07 | 0.12 | 0.12 | -0.01 | 3 | 10 |
November 15, 2024 | 13.45 | 13.75 | 13.75 | 0 | 0 | 0 | 49.00 | 0.09 | 0.14 | 0.14 | 0 | 3 | 0 |
November 15, 2024 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 | 50.00 | 0.11 | 0.16 | 0.16 | 0 | 18 | 0 |
November 15, 2024 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 | 52.00 | 0.16 | 0.22 | 0.22 | 0 | 40 | 0 |
November 15, 2024 | 8.50 | 8.75 | 8.75 | 0 | 21 | 0 | 54.00 | 0.20 | 0.29 | 0.29 | 0 | 163 | 0 |
November 15, 2024 | 6.55 | 6.80 | 6.80 | 0 | 106 | 0 | 56.00 | 0.31 | 0.40 | 0.40 | 0 | 107 | 0 |
November 15, 2024 | 4.70 | 5.00 | 5.00 | 0 | 142 | 0 | 58.00 | 0.53 | 0.60 | 0.60 | 0 | 10 | 0 |
November 15, 2024 | 3.00 | 3.20 | 3.20 | 0.22 | 105 | 2 | 60.00 | 0.91 | 1.01 | 1.01 | 0 | 48 | 0 |
November 15, 2024 | 1.67 | 1.79 | 1.79 | 0 | 85 | 0 | 62.00 | 1.65 | 1.74 | 1.74 | 0 | 2 | 0 |
November 15, 2024 | 0.78 | 0.86 | 0.86 | 0.16 | 21 | 12 | 64.00 | 2.81 | 2.92 | 2.92 | 0 | 0 | 0 |
November 15, 2024 | 0.32 | 0.39 | 0.39 | 0.03 | 57 | 20 | 66.00 | 4.35 | 4.60 | 4.60 | 0 | 0 | 0 |
November 15, 2024 | 0.12 | 0.18 | 0.18 | 0 | 62 | 0 | 68.00 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
November 15, 2024 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 | 70.00 | 8.15 | 8.45 | 8.45 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 72.00 | 10.15 | 10.40 | 10.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 74.00 | 12.15 | 12.45 | 12.45 | 0 | 0 | 0 |
December 20, 2024 | 22.40 | 22.80 | 22.80 | 0 | 0 | 0 | 40.00 | 0 | 0.06 | 0.06 | 0 | 3 | 0 |
December 20, 2024 | 21.40 | 21.70 | 21.70 | 0 | 0 | 0 | 41.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
December 20, 2024 | 20.45 | 20.80 | 20.80 | 0 | 0 | 0 | 42.00 | 0 | 0.09 | 0.09 | 0 | 0 | 16 |
December 20, 2024 | 19.45 | 19.80 | 19.80 | 0 | 0 | 0 | 43.00 | 0.05 | 0.10 | 0.10 | 0 | 0 | 0 |
December 20, 2024 | 18.45 | 18.75 | 18.75 | 0 | 0 | 0 | 44.00 | 0.06 | 0.12 | 0.12 | 0 | 145 | 0 |
December 20, 2024 | 17.45 | 17.75 | 17.75 | 0 | 0 | 0 | 45.00 | 0.07 | 0.13 | 0.13 | 0 | 1 | 0 |
December 20, 2024 | 16.45 | 16.80 | 16.80 | 0 | 0 | 0 | 46.00 | 0.08 | 0.15 | 0.15 | -0.01 | 67 | 16 |
December 20, 2024 | 15.45 | 15.75 | 15.75 | 0 | 0 | 0 | 47.00 | 0.11 | 0.17 | 0.17 | 0 | 5 | 0 |
December 20, 2024 | 14.45 | 14.75 | 14.75 | 0 | 7 | 0 | 48.00 | 0.13 | 0.20 | 0.20 | 0 | 103 | 0 |
December 20, 2024 | 13.45 | 13.75 | 13.75 | 0 | 0 | 0 | 49.00 | 0.15 | 0.22 | 0.22 | 0 | 50 | 0 |
December 20, 2024 | 12.45 | 12.80 | 12.80 | 0 | 127 | 0 | 50.00 | 0.17 | 0.25 | 0.25 | -0.03 | 420 | 2 |
December 20, 2024 | 10.50 | 10.80 | 10.80 | 0 | 2,560 | 0 | 52.00 | 0.24 | 0.32 | 0.32 | 0 | 2,551 | 0 |
December 20, 2024 | 8.55 | 8.95 | 8.95 | 0 | 176 | 0 | 54.00 | 0.33 | 0.42 | 0.42 | 0 | 21 | 0 |
December 20, 2024 | 7.60 | 8.00 | 8.00 | 0 | 110 | 0 | 55.00 | 0.37 | 0.48 | 0.48 | 0 | 27 | 0 |
December 20, 2024 | 6.70 | 7.00 | 7.00 | 0 | 169 | 0 | 56.00 | 0.46 | 0.56 | 0.56 | 0 | 138 | 0 |
December 20, 2024 | 4.95 | 5.20 | 5.20 | 0.20 | 423 | 14 | 58.00 | 0.72 | 0.82 | 0.82 | -0.07 | 131 | 10 |
December 20, 2024 | 3.40 | 3.60 | 3.60 | 0 | 203 | 0 | 60.00 | 1.15 | 1.30 | 1.30 | 0 | 69 | 0 |
December 20, 2024 | 2.10 | 2.23 | 2.23 | 0.21 | 238 | 2 | 62.00 | 1.89 | 2.02 | 2.02 | 0 | 0 | 0 |
December 20, 2024 | 1.15 | 1.26 | 1.26 | 0.03 | 45 | 2 | 64.00 | 2.99 | 3.15 | 3.15 | 0 | 0 | 0 |
December 20, 2024 | 0.82 | 0.91 | 0.91 | 0.02 | 75 | 10 | 65.00 | 3.70 | 3.85 | 3.85 | 0 | 10 | 0 |
December 20, 2024 | 0.57 | 0.66 | 0.66 | -0.06 | 6 | 6 | 66.00 | 4.40 | 4.65 | 4.65 | 0 | 0 | 0 |
December 20, 2024 | 0.26 | 0.35 | 0.35 | 0.02 | 5 | 5 | 68.00 | 6.20 | 6.55 | 6.55 | 0 | 0 | 0 |
December 20, 2024 | 0.10 | 0.15 | 0.15 | 0 | 0 | 0 | 70.00 | 8.15 | 8.50 | 8.50 | 0 | 0 | 0 |
December 20, 2024 | 0.04 | 0.10 | 0.10 | 0 | 0 | 0 | 72.00 | 10.10 | 10.50 | 10.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 74.00 | 12.10 | 12.45 | 12.45 | 0 | 0 | 0 |
January 17, 2025 | 32.35 | 32.75 | 32.75 | 0 | 0 | 0 | 30.00 | 0 | 0.04 | 0.04 | 0 | 165 | 0 |
January 17, 2025 | 27.40 | 27.75 | 27.75 | 0 | 1 | 0 | 35.00 | 0 | 0.05 | 0.05 | 0 | 1,238 | 0 |
January 17, 2025 | 22.45 | 22.75 | 22.75 | 0 | 139 | 0 | 40.00 | 0.05 | 0.11 | 0.11 | 0.01 | 2,352 | 16 |
January 17, 2025 | 19.40 | 19.80 | 19.80 | 0 | 0 | 0 | 43.00 | 0.09 | 0.15 | 0.15 | 0 | 0 | 0 |
January 17, 2025 | 18.45 | 18.75 | 18.75 | 0 | 0 | 0 | 44.00 | 0.11 | 0.17 | 0.17 | 0 | 0 | 0 |
January 17, 2025 | 17.50 | 17.75 | 17.75 | 0 | 31 | 0 | 45.00 | 0.12 | 0.19 | 0.19 | 0 | 11,555 | 0 |
January 17, 2025 | 16.45 | 16.70 | 16.70 | 0 | 16 | 0 | 46.00 | 0.14 | 0.22 | 0.22 | 0 | 2,418 | 0 |
January 17, 2025 | 15.45 | 15.80 | 15.80 | 0 | 0 | 0 | 47.00 | 0.16 | 0.24 | 0.24 | 0 | 0 | 0 |
January 17, 2025 | 14.45 | 14.80 | 14.80 | 0 | 0 | 0 | 48.00 | 0.19 | 0.27 | 0.27 | 0 | 30 | 0 |
January 17, 2025 | 13.45 | 13.80 | 13.80 | 0 | 0 | 0 | 49.00 | 0.22 | 0.30 | 0.30 | 0 | 0 | 0 |
January 17, 2025 | 12.45 | 12.80 | 12.80 | 0.20 | 9,960 | 1 | 50.00 | 0.24 | 0.35 | 0.35 | 0 | 11,637 | 0 |
January 17, 2025 | 10.50 | 10.85 | 10.85 | 0 | 0 | 0 | 52.00 | 0.34 | 0.43 | 0.43 | 0 | 0 | 0 |
January 17, 2025 | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 | 54.00 | 0.47 | 0.57 | 0.57 | 0 | 18 | 0 |
January 17, 2025 | 7.60 | 7.75 | 7.75 | 0.55 | 9,281 | 29 | 55.00 | 0.56 | 0.66 | 0.66 | 0 | 7,733 | 0 |
January 17, 2025 | 6.65 | 6.95 | 6.95 | 0 | 2 | 0 | 56.00 | 0.66 | 0.79 | 0.79 | 0 | 26 | 0 |
January 17, 2025 | 4.90 | 5.25 | 5.25 | 0 | 9,966 | 11 | 58.00 | 1.00 | 1.15 | 1.15 | 0 | 10,369 | 0 |
January 17, 2025 | 3.40 | 3.60 | 3.60 | -0.05 | 440 | 10 | 60.00 | 1.56 | 1.72 | 1.72 | 0 | 3,118 | 0 |
January 17, 2025 | 2.17 | 2.31 | 2.31 | 0 | 1,664 | 30 | 62.00 | 2.41 | 2.56 | 2.56 | -0.45 | 2,530 | 3 |
January 17, 2025 | 1.23 | 1.37 | 1.37 | 0.05 | 98 | 20 | 64.00 | 3.55 | 3.75 | 3.75 | 0 | 2,022 | 0 |
January 17, 2025 | 0.65 | 0.76 | 0.76 | 0 | 5 | 0 | 66.00 | 4.95 | 5.20 | 5.20 | 0 | 0 | 0 |
January 17, 2025 | 0.32 | 0.42 | 0.42 | -0.06 | 6 | 15 | 68.00 | 6.65 | 6.95 | 6.95 | 0 | 0 | 0 |
January 17, 2025 | 0.14 | 0.20 | 0.20 | 0 | 1,598 | 0 | 70.00 | 8.45 | 8.80 | 8.80 | 0 | 72 | 0 |
January 17, 2025 | 0.06 | 0.13 | 0.13 | 0 | 0 | 0 | 72.00 | 10.35 | 10.70 | 10.70 | 0 | 0 | 0 |
January 17, 2025 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 | 74.00 | 12.25 | 12.65 | 12.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.05 | 0.05 | 0 | 56 | 0 | 80.00 | 18.20 | 18.55 | 18.55 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.03 | 0.03 | 0 | 5 | 0 | 100.00 | 36.75 | 39.65 | 39.65 | 0 | 10 | 0 |
February 21, 2025 | 15.45 | 15.80 | 15.80 | 0 | 0 | 0 | 47.00 | 0.20 | 0.31 | 0.31 | 0 | 0 | 0 |
February 21, 2025 | 14.45 | 14.80 | 14.80 | 0 | 0 | 0 | 48.00 | 0.23 | 0.35 | 0.35 | 0 | 0 | 0 |
February 21, 2025 | 13.45 | 13.85 | 13.85 | 0 | 0 | 0 | 49.00 | 0.27 | 0.39 | 0.39 | 0 | 0 | 0 |
February 21, 2025 | 12.45 | 12.85 | 12.85 | 0 | 0 | 0 | 50.00 | 0.31 | 0.44 | 0.44 | 0 | 0 | 0 |
February 21, 2025 | 10.45 | 10.90 | 10.90 | 0 | 0 | 0 | 52.00 | 0.43 | 0.54 | 0.54 | 0 | 0 | 0 |
February 21, 2025 | 8.55 | 9.00 | 9.00 | 0 | 0 | 0 | 54.00 | 0.60 | 0.71 | 0.71 | 0 | 0 | 0 |
February 21, 2025 | 6.80 | 7.15 | 7.15 | 0 | 0 | 0 | 56.00 | 0.83 | 0.97 | 0.97 | 0 | 5 | 0 |
February 21, 2025 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 | 58.00 | 1.20 | 1.38 | 1.38 | 0 | 0 | 0 |
February 21, 2025 | 3.60 | 3.85 | 3.85 | 0 | 0 | 0 | 60.00 | 1.78 | 1.97 | 1.97 | 0 | 0 | 0 |
February 21, 2025 | 2.45 | 2.61 | 2.61 | 0 | 3 | 0 | 62.00 | 2.63 | 2.83 | 2.83 | 0 | 0 | 0 |
February 21, 2025 | 1.51 | 1.65 | 1.65 | 0 | 0 | 0 | 64.00 | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 |
February 21, 2025 | 0.87 | 1.01 | 1.01 | 0 | 0 | 0 | 66.00 | 5.15 | 5.40 | 5.40 | 0 | 0 | 0 |
February 21, 2025 | 0.48 | 0.60 | 0.60 | 0 | 0 | 0 | 68.00 | 6.70 | 7.10 | 7.10 | 0 | 0 | 0 |
February 21, 2025 | 0.25 | 0.38 | 0.38 | 0 | 0 | 0 | 70.00 | 8.40 | 8.90 | 8.90 | 0 | 0 | 0 |
February 21, 2025 | 0.12 | 0.22 | 0.22 | 0 | 0 | 0 | 72.00 | 10.35 | 10.80 | 10.80 | 0 | 0 | 0 |
February 21, 2025 | 0.05 | 0.14 | 0.14 | 0 | 0 | 0 | 74.00 | 12.20 | 12.70 | 12.70 | 0 | 0 | 0 |
March 21, 2025 | 22.40 | 22.75 | 22.75 | 0 | 0 | 0 | 40.00 | 0.11 | 0.18 | 0.18 | 0 | 25 | 0 |
March 21, 2025 | 20.40 | 20.75 | 20.75 | 0 | 0 | 0 | 42.00 | 0.14 | 0.22 | 0.22 | 0 | 25 | 0 |
March 21, 2025 | 18.40 | 18.80 | 18.80 | 0 | 2 | 0 | 44.00 | 0.17 | 0.27 | 0.27 | 0 | 0 | 0 |
March 21, 2025 | 17.40 | 17.80 | 17.80 | 0 | 0 | 0 | 45.00 | 0.19 | 0.30 | 0.30 | 0 | 5 | 0 |
March 21, 2025 | 16.45 | 16.80 | 16.80 | 0 | 0 | 0 | 46.00 | 0.22 | 0.32 | 0.32 | 0 | 3 | 0 |
March 21, 2025 | 14.45 | 14.80 | 14.80 | 0 | 0 | 0 | 48.00 | 0.27 | 0.40 | 0.40 | 0 | 64 | 0 |
March 21, 2025 | 12.45 | 12.85 | 12.85 | 0 | 46 | 0 | 50.00 | 0.37 | 0.49 | 0.49 | 0 | 5,042 | 0 |
March 21, 2025 | 7.75 | 8.10 | 8.10 | 0 | 5,014 | 0 | 55.00 | 0.80 | 0.94 | 0.94 | 0 | 4,520 | 0 |
March 21, 2025 | 3.90 | 4.10 | 4.10 | 0 | 63 | 0 | 60.00 | 1.94 | 2.15 | 2.15 | 0 | 20 | 0 |
March 21, 2025 | 1.38 | 1.54 | 1.54 | 0 | 7 | 0 | 65.00 | 4.55 | 4.80 | 4.80 | 0 | 20 | 0 |
March 21, 2025 | 0.35 | 0.48 | 0.48 | 0 | 16 | 0 | 70.00 | 8.45 | 9.00 | 9.00 | 0 | 0 | 0 |
March 21, 2025 | 0.06 | 0.17 | 0.17 | 0 | 0 | 0 | 75.00 | 13.25 | 13.70 | 13.70 | 0 | 0 | 0 |
June 20, 2025 | 18.35 | 18.85 | 18.85 | 0 | 0 | 0 | 44.00 | 0.31 | 0.45 | 0.45 | 0 | 0 | 0 |
June 20, 2025 | 16.35 | 16.85 | 16.85 | 0 | 0 | 0 | 46.00 | 0.40 | 0.53 | 0.53 | 0 | 3 | 0 |
June 20, 2025 | 14.40 | 14.85 | 14.85 | 0 | 0 | 0 | 48.00 | 0.49 | 0.64 | 0.64 | 0 | 6 | 0 |
June 20, 2025 | 12.40 | 12.90 | 12.90 | 0 | 40 | 0 | 50.00 | 0.62 | 0.78 | 0.78 | 0 | 3 | 0 |
June 20, 2025 | 7.90 | 8.30 | 8.30 | 0 | 60 | 0 | 55.00 | 1.25 | 1.44 | 1.44 | 0 | 3 | 0 |
June 20, 2025 | 4.25 | 4.50 | 4.50 | 0 | 103 | 23 | 60.00 | 2.62 | 2.85 | 2.85 | 0 | 6 | 0 |
June 20, 2025 | 1.83 | 2.05 | 2.05 | 0.04 | 36 | 10 | 65.00 | 5.25 | 5.50 | 5.50 | 0 | 10 | 0 |
June 20, 2025 | 0.66 | 0.78 | 0.78 | -0.07 | 41 | 3 | 70.00 | 8.95 | 9.40 | 9.40 | 0 | 0 | 0 |
June 20, 2025 | 0.20 | 0.32 | 0.32 | 0 | 0 | 0 | 75.00 | 13.40 | 14.00 | 14.00 | 0 | 0 | 0 |
January 16, 2026 | 32.20 | 32.90 | 32.90 | 0 | 4 | 0 | 30.00 | 0.15 | 0.37 | 0.37 | 0.02 | 2,129 | 10 |
January 16, 2026 | 27.25 | 27.95 | 27.95 | 0 | 0 | 0 | 35.00 | 0.33 | 0.39 | 0.39 | 0 | 9,503 | 0 |
January 16, 2026 | 22.25 | 22.95 | 22.95 | 0 | 77 | 0 | 40.00 | 0.52 | 0.77 | 0.77 | -0.03 | 8,713 | 10 |
January 16, 2026 | 17.45 | 17.95 | 17.95 | 0 | 374 | 0 | 45.00 | 0.82 | 1.12 | 1.12 | 0 | 2,293 | 0 |
January 16, 2026 | 12.30 | 12.90 | 12.90 | 0 | 6,374 | 0 | 50.00 | 1.40 | 1.68 | 1.68 | 0 | 20,148 | 0 |
January 16, 2026 | 10.60 | 11.00 | 11.00 | 0 | 2,254 | 0 | 52.00 | 1.80 | 2.06 | 2.06 | 0 | 4,015 | 0 |
January 16, 2026 | 8.00 | 8.70 | 8.70 | 0 | 2,069 | 1 | 55.00 | 2.44 | 2.73 | 2.73 | 0 | 3,044 | 0 |
January 16, 2026 | 4.65 | 5.25 | 5.25 | 0 | 3,318 | 0 | 60.00 | 4.20 | 4.55 | 4.55 | -0.40 | 3,099 | 30 |
January 16, 2026 | 1.09 | 1.37 | 1.37 | 0 | 50 | 0 | 70.00 | 10.25 | 10.95 | 10.95 | 0 | 110 | 0 |
January 16, 2026 | 0.20 | 0.41 | 0.41 | 0 | 25 | 0 | 80.00 | 18.85 | 19.35 | 19.35 | 0 | 294 | 0 |
January 15, 2027 | 22.25 | 23.00 | 23.00 | 0 | 0 | 0 | 40.00 | 1.10 | 1.60 | 1.60 | 0 | 1,000 | 0 |
January 15, 2027 | 17.20 | 18.00 | 18.00 | 0 | 0 | 0 | 45.00 | 1.15 | 2.41 | 2.41 | 0 | 6 | 0 |
January 15, 2027 | 12.25 | 13.10 | 13.10 | 0.15 | 100 | 21 | 50.00 | 2.61 | 3.30 | 3.30 | 0 | 2 | 0 |
January 15, 2027 | 5.10 | 6.30 | 6.30 | 0 | 10 | 0 | 60.00 | 5.95 | 7.10 | 7.10 | 0 | 1,018 | 0 |
January 15, 2027 | 1.41 | 3.20 | 3.20 | 0 | 15 | 0 | 70.00 | 11.65 | 13.40 | 13.40 | 0 | 0 | 0 |
January 15, 2027 | 0.33 | 1.52 | 1.52 | 0 | 0 | 0 | 80.00 | 19.75 | 21.10 | 21.10 | 0 | 10 | 0 |