The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
SHOP – Shopify Inc.
Last update: April 19, 2024 at 6:24 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 25.87%
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: 11,924
Volume: 578
|
Open interest: 9,997
Volume: 814
|
||||||||||||
April 26, 2024 (Weekly) | 5.20 | 5.85 | 5.85 | 0.05 | 0 | 1 | 91.00 | 0.46 | 0.77 | 0.77 | 0 | 20 | 0 |
April 26, 2024 (Weekly) | 4.40 | 4.95 | 4.95 | 0 | 0 | 0 | 92.00 | 0.69 | 1.01 | 1.01 | -0.51 | 0 | 1 |
April 26, 2024 (Weekly) | 3.75 | 4.20 | 4.20 | 0 | 0 | 0 | 93.00 | 0.89 | 1.29 | 1.29 | 0 | 1 | 0 |
April 26, 2024 (Weekly) | 3.10 | 3.50 | 3.50 | 0 | 0 | 0 | 94.00 | 1.18 | 1.61 | 1.61 | 0 | 110 | 1 |
April 26, 2024 (Weekly) | 2.44 | 2.88 | 2.88 | -0.65 | 0 | 14 | 95.00 | 1.55 | 1.98 | 1.98 | 0 | 13 | 0 |
April 26, 2024 (Weekly) | 1.88 | 2.35 | 2.35 | -0.52 | 28 | 16 | 96.00 | 2.10 | 2.46 | 2.46 | -1.07 | 50 | 10 |
April 26, 2024 (Weekly) | 1.43 | 1.88 | 1.88 | 0 | 5 | 0 | 97.00 | 2.64 | 3.00 | 3.00 | -1.20 | 2 | 10 |
April 26, 2024 (Weekly) | 1.03 | 1.48 | 1.48 | -0.42 | 11 | 23 | 98.00 | 3.15 | 3.60 | 3.60 | 0 | 20 | 0 |
April 26, 2024 (Weekly) | 0.77 | 1.15 | 1.15 | 0.62 | 12 | 1 | 99.00 | 3.85 | 4.30 | 4.30 | -0.05 | 16 | 3 |
April 26, 2024 (Weekly) | 0.52 | 0.89 | 0.89 | -0.13 | 282 | 8 | 100.00 | 4.55 | 5.05 | 5.05 | 0 | 5 | 0 |
April 26, 2024 (Weekly) | 0.23 | 0.40 | 0.40 | -0.23 | 101 | 46 | 102.00 | 6.20 | 6.75 | 6.75 | 0 | 2 | 2 |
April 26, 2024 (Weekly) | 0.06 | 0.33 | 0.33 | 0.11 | 103 | 6 | 104.00 | 8.00 | 8.55 | 8.55 | 0 | 5 | 0 |
April 26, 2024 (Weekly) | 0 | 0.25 | 0.25 | 0.01 | 33 | 1 | 106.00 | 9.95 | 10.45 | 10.45 | -2.10 | 2 | 1 |
April 26, 2024 (Weekly) | 0.05 | 0.19 | 0.19 | 0.05 | 11 | 2 | 108.00 | 11.90 | 12.40 | 12.40 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.16 | 0.16 | 0 | 11 | 0 | 110.00 | 13.95 | 14.40 | 14.40 | 0 | 5 | 0 |
April 26, 2024 (Weekly) | 0 | 0.15 | 0.15 | 0 | 6 | 0 | 112.00 | 15.95 | 16.40 | 16.40 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.14 | 0.14 | 0 | 4 | 0 | 114.00 | 17.95 | 18.40 | 18.40 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.14 | 0.14 | 0 | 2 | 0 | 116.00 | 19.95 | 20.40 | 20.40 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 3.45 | 8.45 | 8.45 | 0 | 3 | 0 | 91.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.80 | 7.80 | 7.80 | -0.05 | 0 | 5 | 92.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.20 | 7.20 | 7.20 | 0 | 10 | 0 | 93.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 1.60 | 6.60 | 6.60 | 0 | 0 | 0 | 94.00 | 0.45 | 5.45 | 5.45 | 0 | 50 | 0 |
May 3, 2024 (Weekly) | 1.21 | 6.20 | 6.20 | 0 | 10 | 0 | 95.00 | 0.90 | 5.90 | 5.90 | 0 | 25 | 0 |
May 3, 2024 (Weekly) | 0.60 | 5.60 | 5.60 | 0 | 20 | 0 | 96.00 | 0 | 5.00 | 5.00 | 0.10 | 0 | 9 |
May 3, 2024 (Weekly) | 0.15 | 5.15 | 5.15 | 0 | 0 | 0 | 97.00 | 2.00 | 7.00 | 7.00 | -0.70 | 27 | 4 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | 0.50 | 0 | 13 | 98.00 | 2.60 | 7.60 | 7.60 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | 0 | 10 | 0 | 99.00 | 3.25 | 8.25 | 8.25 | 0 | 4 | 0 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | -0.15 | 17 | 6 | 100.00 | 3.90 | 8.90 | 8.90 | 0 | 5 | 0 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | 0.06 | 70 | 25 | 102.00 | 5.45 | 10.45 | 10.45 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | 0.10 | 39 | 7 | 104.00 | 7.15 | 12.15 | 12.15 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 2.40 | 2.40 | 0.14 | 9 | 13 | 106.00 | 8.95 | 13.95 | 13.95 | 0 | 15 | 0 |
May 3, 2024 (Weekly) | 0.35 | 5.35 | 5.35 | 0.30 | 12 | 55 | 108.00 | 10.80 | 15.80 | 15.80 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 5.00 | 5.00 | -0.08 | 100 | 13 | 110.00 | 12.70 | 17.70 | 17.70 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 6.05 | 11.05 | 11.05 | 0 | 0 | 0 | 91.00 | 1.80 | 6.80 | 6.80 | -0.70 | 7 | 3 |
May 10, 2024 (Weekly) | 6.45 | 11.45 | 11.45 | 0 | 0 | 0 | 92.00 | 2.20 | 7.20 | 7.20 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 4.95 | 9.95 | 9.95 | 0 | 0 | 0 | 93.00 | 2.65 | 7.65 | 7.65 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 4.40 | 9.40 | 9.40 | 0 | 0 | 0 | 94.00 | 3.15 | 8.15 | 8.15 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 3.90 | 8.90 | 8.90 | 0 | 2 | 0 | 95.00 | 3.65 | 8.65 | 8.65 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 4.25 | 9.25 | 9.25 | 0 | 0 | 0 | 96.00 | 4.15 | 9.15 | 9.15 | 0 | 11 | 0 |
May 10, 2024 (Weekly) | 3.80 | 8.80 | 8.80 | 0 | 11 | 0 | 97.00 | 4.70 | 9.70 | 9.70 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.55 | 7.55 | 7.55 | 0 | 12 | 0 | 98.00 | 5.25 | 10.25 | 10.25 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.15 | 7.15 | 7.15 | 0 | 0 | 0 | 99.00 | 5.85 | 10.85 | 10.85 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.00 | 6.00 | 6.00 | -0.35 | 0 | 3 | 100.00 | 6.50 | 11.50 | 11.50 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.05 | 6.05 | 6.05 | 0 | 3 | 0 | 102.00 | 7.80 | 12.80 | 12.80 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.45 | 5.45 | 5.45 | 0 | 10 | 0 | 104.00 | 9.20 | 14.20 | 14.20 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 0 | 3.30 | 3.30 | 0 | 10 | 10 | 106.00 | 10.65 | 15.65 | 15.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 44.00 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.17 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0 | 42.00 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.17 | 0 | 1 | 0 |
April 19, 2024 | 0 | 0 | 40.00 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.17 | 0 | 20 | 0 |
April 19, 2024 | 0 | 0 | 38.00 | 0 | 1 | 0 | 58.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 36.00 | 0 | 1 | 0 | 60.00 | 0 | 0 | 0.17 | 0 | 34 | 0 |
April 19, 2024 | 0 | 0 | 34.00 | 0 | 1 | 0 | 62.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 32.00 | 0 | 1 | 0 | 64.00 | 0 | 0 | 0.17 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0 | 30.00 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0.17 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 28.00 | 0 | 0 | 0 | 68.00 | 0 | 0 | 0.17 | 0 | 4 | 0 |
April 19, 2024 | 0 | 0 | 26.00 | 0 | 2 | 0 | 70.00 | 0 | 0 | 0.17 | 0 | 6 | 0 |
April 19, 2024 | 0 | 0 | 24.00 | 0 | 0 | 0 | 72.00 | 0 | 0 | 0.17 | 0 | 7 | 0 |
April 19, 2024 | 0 | 0 | 22.00 | 0 | 5 | 0 | 74.00 | 0 | 0 | 0.17 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 20.00 | 0 | 4 | 0 | 76.00 | 0 | 0 | 0.07 | 0 | 25 | 0 |
April 19, 2024 | 0 | 0 | 18.00 | 0 | 15 | 0 | 78.00 | 0 | 0 | 0.07 | 0 | 11 | 0 |
April 19, 2024 | 0 | 0 | 16.00 | 0 | 6 | 0 | 80.00 | 0 | 0 | 0.07 | 0 | 55 | 0 |
April 19, 2024 | 0 | 0 | 14.00 | 0 | 9 | 0 | 82.00 | 0 | 0 | 0.04 | 0 | 40 | 0 |
April 19, 2024 | 0 | 0 | 12.00 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.04 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0 | 10.00 | 0 | 13 | 0 | 86.00 | 0 | 0 | 0.04 | 0 | 28 | 0 |
April 19, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.04 | 0 | 43 | 0 |
April 19, 2024 | 0 | 0 | 6.00 | 0 | 23 | 0 | 90.00 | 0 | 0 | 0.50 | 0 | 101 | 0 |
April 19, 2024 | 0 | 0 | 5.50 | 0 | 20 | 0 | 92.00 | 0 | 0 | 5.00 | 0 | 83 | 0 |
April 19, 2024 | 0 | 0 | 5.00 | -0.51 | 31 | 7 | 94.00 | 0 | 0 | 5.00 | 0 | 582 | 0 |
April 19, 2024 | 0 | 0 | 0.40 | -0.51 | 110 | 70 | 96.00 | 0 | 0 | 5.05 | -0.55 | 93 | 70 |
April 19, 2024 | 0 | 0 | 5.00 | 0.43 | 86 | 8 | 98.00 | 0 | 0 | 5.70 | -1.91 | 89 | 1 |
April 19, 2024 | 0 | 0 | 0.50 | 0 | 185 | 2 | 100.00 | 0 | 0 | 7.50 | -2.00 | 160 | 1 |
April 19, 2024 | 0 | 0 | 0.09 | 0 | 137 | 0 | 105.00 | 0 | 0 | 9.25 | 0 | 154 | 0 |
April 19, 2024 | 0 | 0 | 0.50 | 0 | 531 | 0 | 110.00 | 0 | 0 | 14.25 | 0 | 306 | 0 |
April 19, 2024 | 0 | 0 | 0.08 | -0.11 | 1,233 | 1 | 115.00 | 0 | 0 | 19.40 | 0 | 23 | 0 |
April 19, 2024 | 0 | 0 | 0.09 | -0.04 | 153 | 1 | 120.00 | 0 | 0 | 24.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.09 | 0 | 237 | 0 | 125.00 | 0 | 0 | 29.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.04 | 0 | 48 | 0 | 130.00 | 0 | 0 | 34.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.17 | 0 | 13 | 0 | 135.00 | 0 | 0 | 39.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.17 | 0 | 1 | 0 | 140.00 | 0 | 0 | 44.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.50 | 0 | 110 | 0 | 145.00 | 0 | 0 | 49.40 | 0 | 0 | 0 |
May 17, 2024 | 23.15 | 25.35 | 25.35 | 0 | 0 | 0 | 72.00 | 0.33 | 0.65 | 0.65 | 0 | 25 | 0 |
May 17, 2024 | 21.25 | 23.45 | 23.45 | 0 | 0 | 0 | 74.00 | 0.46 | 0.83 | 0.83 | 0 | 35 | 0 |
May 17, 2024 | 19.60 | 21.55 | 21.55 | 0 | 0 | 0 | 76.00 | 0.66 | 1.06 | 1.06 | 0 | 1 | 0 |
May 17, 2024 | 17.80 | 19.80 | 19.80 | 0 | 0 | 0 | 78.00 | 0.90 | 1.25 | 1.25 | 0 | 4 | 0 |
May 17, 2024 | 17.25 | 17.80 | 17.80 | 0 | 4 | 0 | 80.00 | 1.17 | 1.54 | 1.54 | -0.29 | 48 | 1 |
May 17, 2024 | 15.65 | 16.25 | 16.25 | 0 | 5 | 0 | 82.00 | 1.53 | 1.93 | 1.93 | 0 | 5 | 0 |
May 17, 2024 | 14.05 | 14.75 | 14.75 | 0 | 0 | 0 | 84.00 | 1.94 | 2.36 | 2.36 | -0.23 | 16 | 5 |
May 17, 2024 | 12.50 | 13.10 | 13.10 | 0 | 0 | 0 | 86.00 | 2.47 | 2.88 | 2.88 | -0.26 | 23 | 657 |
May 17, 2024 | 11.10 | 11.65 | 11.65 | 0 | 22 | 0 | 88.00 | 3.05 | 3.50 | 3.50 | -0.05 | 5 | 1 |
May 17, 2024 | 9.80 | 10.30 | 10.30 | 0 | 1 | 0 | 90.00 | 3.70 | 4.15 | 4.15 | 0.05 | 682 | 5 |
May 17, 2024 | 8.55 | 9.00 | 9.00 | 0 | 5 | 0 | 92.00 | 4.45 | 4.85 | 4.85 | 0 | 6 | 0 |
May 17, 2024 | 7.40 | 7.85 | 7.85 | 0 | 4 | 0 | 94.00 | 5.30 | 5.70 | 5.70 | 0 | 53 | 1 |
May 17, 2024 | 6.40 | 6.85 | 6.85 | -0.40 | 44 | 1 | 96.00 | 6.15 | 6.70 | 6.70 | 0 | 40 | 0 |
May 17, 2024 | 5.50 | 5.90 | 5.90 | -0.55 | 48 | 4 | 98.00 | 7.35 | 7.75 | 7.75 | 0 | 37 | 0 |
May 17, 2024 | 4.65 | 5.05 | 5.05 | 0 | 49 | 7 | 100.00 | 8.50 | 8.90 | 8.90 | 0 | 136 | 0 |
May 17, 2024 | 2.97 | 3.20 | 3.20 | -0.05 | 113 | 3 | 105.00 | 11.75 | 12.30 | 12.30 | 0 | 82 | 0 |
May 17, 2024 | 1.85 | 2.05 | 2.05 | -0.39 | 253 | 4 | 110.00 | 15.65 | 16.25 | 16.25 | 0 | 142 | 0 |
May 17, 2024 | 1.09 | 1.46 | 1.46 | -0.29 | 1,495 | 4 | 115.00 | 19.75 | 20.40 | 20.40 | 0 | 1,330 | 0 |
May 17, 2024 | 0.75 | 1.04 | 1.04 | -0.03 | 1,399 | 5 | 120.00 | 24.25 | 24.95 | 24.95 | 0 | 1,214 | 0 |
May 17, 2024 | 0.33 | 0.66 | 0.66 | 0 | 63 | 0 | 125.00 | 29.05 | 29.65 | 29.65 | 0 | 16 | 0 |
May 17, 2024 | 0.13 | 0.44 | 0.44 | 0 | 43 | 0 | 130.00 | 33.90 | 34.45 | 34.45 | 0 | 10 | 0 |
May 17, 2024 | 0.01 | 0.29 | 0.29 | 0 | 9 | 0 | 135.00 | 38.95 | 39.40 | 39.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.22 | 0.22 | 0 | 64 | 0 | 140.00 | 42.90 | 45.85 | 45.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.18 | 0.18 | -0.04 | 3 | 3 | 145.00 | 47.90 | 50.85 | 50.85 | 0 | 0 | 0 |
June 21, 2024 | 40.40 | 41.95 | 41.95 | 0 | 4 | 0 | 55.00 | 0.01 | 0.22 | 0.22 | 0 | 100 | 0 |
June 21, 2024 | 35.50 | 37.10 | 37.10 | 0 | 1 | 0 | 60.00 | 0.05 | 0.33 | 0.33 | 0 | 58 | 0 |
June 21, 2024 | 30.75 | 32.40 | 32.40 | 0 | 2 | 0 | 65.00 | 0.27 | 0.55 | 0.55 | 0 | 56 | 0 |
June 21, 2024 | 26.15 | 27.70 | 27.70 | 0 | 25 | 0 | 70.00 | 0.67 | 0.93 | 0.93 | 0 | 17 | 0 |
June 21, 2024 | 22.20 | 24.20 | 24.20 | 0 | 0 | 0 | 74.00 | 1.14 | 1.37 | 1.37 | 0 | 0 | 0 |
June 21, 2024 | 21.35 | 23.45 | 23.45 | 0 | 40 | 0 | 75.00 | 1.27 | 1.52 | 1.52 | 0 | 63 | 0 |
June 21, 2024 | 20.55 | 22.60 | 22.60 | 0 | 0 | 0 | 76.00 | 1.42 | 1.68 | 1.68 | 0 | 12 | 0 |
June 21, 2024 | 18.90 | 20.90 | 20.90 | 0 | 0 | 0 | 78.00 | 1.75 | 2.01 | 2.01 | 0 | 3 | 0 |
June 21, 2024 | 18.55 | 19.10 | 19.10 | 0 | 7 | 0 | 80.00 | 2.10 | 2.40 | 2.40 | 0 | 80 | 0 |
June 21, 2024 | 17.00 | 17.60 | 17.60 | 0 | 1 | 0 | 82.00 | 2.58 | 2.90 | 2.90 | 0 | 3 | 0 |
June 21, 2024 | 15.50 | 16.00 | 16.00 | 0 | 0 | 0 | 84.00 | 3.05 | 3.40 | 3.40 | 0 | 0 | 0 |
June 21, 2024 | 14.80 | 15.35 | 15.35 | -0.90 | 36 | 1 | 85.00 | 3.35 | 3.70 | 3.70 | 0 | 81 | 0 |
June 21, 2024 | 14.15 | 14.55 | 14.55 | 0 | 1 | 0 | 86.00 | 3.60 | 4.00 | 4.00 | 0 | 0 | 0 |
June 21, 2024 | 12.80 | 13.25 | 13.25 | 0 | 0 | 0 | 88.00 | 4.25 | 4.65 | 4.65 | 0 | 0 | 0 |
June 21, 2024 | 11.55 | 11.95 | 11.95 | 0 | 51 | 0 | 90.00 | 5.00 | 5.30 | 5.30 | 0 | 11 | 0 |
June 21, 2024 | 10.30 | 10.75 | 10.75 | 0 | 0 | 0 | 92.00 | 5.80 | 6.20 | 6.20 | 0 | 34 | 0 |
June 21, 2024 | 9.20 | 9.65 | 9.65 | 0 | 0 | 0 | 94.00 | 6.80 | 7.10 | 7.10 | 0 | 8 | 0 |
June 21, 2024 | 8.70 | 9.15 | 9.15 | 0 | 29 | 0 | 95.00 | 7.15 | 7.45 | 7.45 | 0 | 1 | 0 |
June 21, 2024 | 8.20 | 8.65 | 8.65 | 0 | 3 | 0 | 96.00 | 7.65 | 7.95 | 7.95 | 0 | 5 | 0 |
June 21, 2024 | 7.25 | 7.65 | 7.65 | 0.05 | 110 | 6 | 98.00 | 8.65 | 9.10 | 9.10 | 0 | 17 | 0 |
June 21, 2024 | 6.30 | 6.80 | 6.80 | 0.05 | 152 | 3 | 100.00 | 9.80 | 10.25 | 10.25 | 0 | 19 | 0 |
June 21, 2024 | 4.55 | 4.95 | 4.95 | 0.70 | 74 | 2 | 105.00 | 13.00 | 13.40 | 13.40 | 0 | 78 | 0 |
June 21, 2024 | 3.15 | 3.55 | 3.55 | 0 | 188 | 0 | 110.00 | 16.65 | 17.10 | 17.10 | -1.25 | 42 | 1 |
June 21, 2024 | 2.22 | 2.54 | 2.54 | 0 | 122 | 0 | 115.00 | 20.55 | 21.10 | 21.10 | 0 | 10 | 0 |
June 21, 2024 | 1.47 | 1.80 | 1.80 | 0 | 88 | 0 | 120.00 | 24.90 | 25.40 | 25.40 | 0 | 20 | 0 |
June 21, 2024 | 1.02 | 1.28 | 1.28 | -0.23 | 90 | 10 | 125.00 | 29.35 | 29.95 | 29.95 | 0 | 0 | 0 |
June 21, 2024 | 0.80 | 0.92 | 0.92 | 0 | 69 | 0 | 130.00 | 34.10 | 34.65 | 34.65 | 0 | 10 | 0 |
June 21, 2024 | 0.41 | 0.65 | 0.65 | 0 | 20 | 0 | 135.00 | 38.95 | 39.50 | 39.50 | 0 | 0 | 0 |
June 21, 2024 | 0.22 | 0.48 | 0.48 | 0 | 4 | 0 | 140.00 | 43.45 | 44.65 | 44.65 | 0 | 0 | 0 |
June 21, 2024 | 0.08 | 0.35 | 0.35 | 0 | 14 | 0 | 145.00 | 48.45 | 49.65 | 49.65 | 0 | 0 | 0 |
July 19, 2024 | 22.95 | 25.00 | 25.00 | 0 | 0 | 0 | 74.00 | 0.22 | 2.44 | 2.44 | 0 | 0 | 0 |
July 19, 2024 | 21.35 | 23.40 | 23.40 | 0 | 0 | 0 | 76.00 | 0.58 | 2.79 | 2.79 | 0 | 0 | 0 |
July 19, 2024 | 20.95 | 21.70 | 21.70 | 0 | 0 | 0 | 78.00 | 2.35 | 2.76 | 2.76 | 0 | 0 | 0 |
July 19, 2024 | 19.40 | 20.20 | 20.20 | 0 | 50 | 0 | 80.00 | 2.79 | 3.20 | 3.20 | 0 | 0 | 0 |
July 19, 2024 | 17.90 | 18.65 | 18.65 | 0 | 9 | 0 | 82.00 | 3.25 | 3.70 | 3.70 | 0 | 0 | 0 |
July 19, 2024 | 16.50 | 17.25 | 17.25 | 0 | 0 | 0 | 84.00 | 3.80 | 4.30 | 4.30 | 0 | 14 | 0 |
July 19, 2024 | 15.20 | 15.85 | 15.85 | 0 | 0 | 0 | 86.00 | 4.40 | 4.95 | 4.95 | 0 | 22 | 0 |
July 19, 2024 | 13.90 | 14.55 | 14.55 | 0 | 8 | 0 | 88.00 | 5.15 | 5.65 | 5.65 | 0 | 0 | 0 |
July 19, 2024 | 12.60 | 13.25 | 13.25 | 0 | 10 | 0 | 90.00 | 5.85 | 6.40 | 6.40 | 0 | 16 | 0 |
July 19, 2024 | 11.50 | 12.05 | 12.05 | 0 | 82 | 0 | 92.00 | 6.65 | 7.20 | 7.20 | 0 | 20 | 0 |
July 19, 2024 | 10.35 | 10.95 | 10.95 | 0 | 20 | 0 | 94.00 | 7.55 | 8.05 | 8.05 | 0 | 40 | 0 |
July 19, 2024 | 9.35 | 9.95 | 9.95 | 0 | 30 | 0 | 96.00 | 8.50 | 9.00 | 9.00 | 0 | 20 | 0 |
July 19, 2024 | 8.40 | 9.00 | 9.00 | 0 | 60 | 0 | 98.00 | 9.55 | 10.15 | 10.15 | -0.40 | 20 | 1 |
July 19, 2024 | 7.55 | 8.15 | 8.15 | 0 | 26 | 0 | 100.00 | 10.70 | 11.25 | 11.25 | 0 | 73 | 0 |
July 19, 2024 | 5.65 | 6.25 | 6.25 | 0 | 201 | 0 | 105.00 | 13.80 | 14.35 | 14.35 | 0 | 24 | 0 |
July 19, 2024 | 4.15 | 4.75 | 4.75 | 0 | 65 | 0 | 110.00 | 17.30 | 17.90 | 17.90 | -1.25 | 132 | 10 |
July 19, 2024 | 3.00 | 3.50 | 3.50 | -0.35 | 17 | 7 | 115.00 | 21.15 | 21.90 | 21.90 | 0 | 22 | 0 |
July 19, 2024 | 2.18 | 2.65 | 2.65 | 0 | 2 | 0 | 120.00 | 25.30 | 26.00 | 26.00 | 0 | 0 | 0 |
July 19, 2024 | 1.55 | 1.95 | 1.95 | 0 | 12 | 0 | 125.00 | 29.70 | 30.30 | 30.30 | 0 | 0 | 0 |
July 19, 2024 | 1.08 | 1.44 | 1.44 | 0 | 1 | 0 | 130.00 | 34.25 | 34.95 | 34.95 | 0 | 0 | 0 |
July 19, 2024 | 0.71 | 1.12 | 1.12 | 0 | 60 | 0 | 135.00 | 39.05 | 39.60 | 39.60 | 0 | 0 | 0 |
July 19, 2024 | 0.46 | 0.82 | 0.82 | 0 | 10 | 0 | 140.00 | 43.50 | 44.85 | 44.85 | 0 | 0 | 0 |
July 19, 2024 | 0.26 | 0.61 | 0.61 | 0 | 18 | 0 | 145.00 | 48.50 | 49.75 | 49.75 | 0 | 0 | 0 |
August 16, 2024 | 24.35 | 26.15 | 26.15 | 0 | 0 | 0 | 74.00 | 1.94 | 3.20 | 3.20 | 0 | 0 | 0 |
August 16, 2024 | 22.90 | 24.75 | 24.75 | 0 | 0 | 0 | 76.00 | 2.35 | 3.60 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 22.30 | 23.00 | 23.00 | 0 | 0 | 0 | 78.00 | 3.35 | 3.75 | 3.75 | 0 | 7 | 0 |
August 16, 2024 | 20.85 | 21.45 | 21.45 | 0 | 0 | 0 | 80.00 | 3.85 | 4.25 | 4.25 | 0 | 23 | 0 |
August 16, 2024 | 19.40 | 20.05 | 20.05 | 0 | 0 | 0 | 82.00 | 4.45 | 4.90 | 4.90 | 0 | 8 | 0 |
August 16, 2024 | 18.15 | 18.65 | 18.65 | 0 | 0 | 0 | 84.00 | 5.05 | 5.50 | 5.50 | 0 | 25 | 0 |
August 16, 2024 | 16.85 | 17.35 | 17.35 | 0 | 0 | 0 | 86.00 | 5.75 | 6.20 | 6.20 | 0 | 6 | 0 |
August 16, 2024 | 15.60 | 16.10 | 16.10 | 0 | 0 | 0 | 88.00 | 6.45 | 6.95 | 6.95 | 0 | 0 | 0 |
August 16, 2024 | 14.45 | 14.95 | 14.95 | 0 | 0 | 0 | 90.00 | 7.25 | 7.75 | 7.75 | 0 | 1 | 0 |
August 16, 2024 | 13.30 | 13.85 | 13.85 | 0 | 0 | 0 | 92.00 | 8.15 | 8.65 | 8.65 | 0 | 0 | 0 |
August 16, 2024 | 12.20 | 12.80 | 12.80 | 0 | 0 | 0 | 94.00 | 9.05 | 9.55 | 9.55 | 0 | 0 | 0 |
August 16, 2024 | 11.20 | 11.80 | 11.80 | 0 | 0 | 0 | 96.00 | 10.05 | 10.50 | 10.50 | 0 | 0 | 0 |
August 16, 2024 | 10.30 | 10.85 | 10.85 | 0 | 10 | 0 | 98.00 | 11.10 | 11.55 | 11.55 | 0 | 1 | 0 |
August 16, 2024 | 9.40 | 9.95 | 9.95 | 0 | 0 | 0 | 100.00 | 12.20 | 12.70 | 12.70 | 0 | 2 | 0 |
August 16, 2024 | 7.40 | 8.00 | 8.00 | 0 | 2 | 0 | 105.00 | 15.25 | 15.80 | 15.80 | 0 | 14 | 0 |
August 16, 2024 | 5.85 | 6.40 | 6.40 | 0 | 7 | 0 | 110.00 | 18.65 | 19.15 | 19.15 | 0 | 0 | 0 |
August 16, 2024 | 4.55 | 5.05 | 5.05 | 0 | 1 | 0 | 115.00 | 22.35 | 22.85 | 22.85 | 0 | 0 | 0 |
August 16, 2024 | 3.50 | 3.95 | 3.95 | 0 | 2 | 0 | 120.00 | 26.30 | 26.90 | 26.90 | 0 | 0 | 0 |
August 16, 2024 | 2.69 | 3.10 | 3.10 | 0 | 100 | 0 | 125.00 | 30.45 | 31.05 | 31.05 | 0 | 50 | 0 |
August 16, 2024 | 2.04 | 2.43 | 2.43 | 0 | 0 | 0 | 130.00 | 34.85 | 35.55 | 35.55 | 0 | 0 | 0 |
August 16, 2024 | 1.54 | 1.89 | 1.89 | 0 | 3 | 0 | 135.00 | 39.40 | 40.15 | 40.15 | 0 | 0 | 0 |
September 20, 2024 | 41.90 | 43.40 | 43.40 | 0 | 5 | 0 | 55.00 | 0.47 | 0.80 | 0.80 | -0.11 | 10 | 1 |
September 20, 2024 | 37.20 | 38.65 | 38.65 | 0 | 3 | 0 | 60.00 | 0.90 | 1.24 | 1.24 | 0 | 92 | 0 |
September 20, 2024 | 32.90 | 34.40 | 34.40 | 0 | 2 | 0 | 65.00 | 1.45 | 1.88 | 1.88 | 0 | 19 | 0 |
September 20, 2024 | 28.80 | 30.30 | 30.30 | 0 | 31 | 0 | 70.00 | 2.25 | 2.63 | 2.63 | 0 | 54 | 0 |
September 20, 2024 | 25.30 | 27.15 | 27.15 | 0 | 0 | 0 | 74.00 | 2.64 | 4.05 | 4.05 | 0 | 0 | 0 |
September 20, 2024 | 24.60 | 26.40 | 26.40 | 0 | 2 | 0 | 75.00 | 3.25 | 3.60 | 3.60 | 0 | 9 | 0 |
September 20, 2024 | 23.90 | 25.65 | 25.65 | 0 | 0 | 0 | 76.00 | 3.10 | 4.50 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 22.40 | 24.20 | 24.20 | 0 | 0 | 0 | 78.00 | 3.95 | 4.40 | 4.40 | 0 | 0 | 0 |
September 20, 2024 | 20.95 | 22.70 | 22.70 | 0 | 32 | 0 | 80.00 | 4.50 | 4.95 | 4.95 | 0 | 502 | 0 |
September 20, 2024 | 19.90 | 21.35 | 21.35 | 0 | 1 | 0 | 82.00 | 4.70 | 6.00 | 6.00 | 0 | 11 | 0 |
September 20, 2024 | 19.20 | 19.85 | 19.85 | 0 | 0 | 0 | 84.00 | 5.80 | 6.30 | 6.30 | 0 | 0 | 0 |
September 20, 2024 | 18.55 | 19.25 | 19.25 | 0 | 5 | 0 | 85.00 | 6.15 | 6.65 | 6.65 | 0 | 10 | 0 |
September 20, 2024 | 17.95 | 18.60 | 18.60 | 0 | 0 | 0 | 86.00 | 6.55 | 7.10 | 7.10 | 0 | 0 | 0 |
September 20, 2024 | 16.70 | 17.40 | 17.40 | 0 | 0 | 0 | 88.00 | 7.30 | 7.75 | 7.75 | 0 | 0 | 0 |
September 20, 2024 | 15.60 | 16.05 | 16.05 | 0.85 | 12 | 1 | 90.00 | 8.10 | 8.65 | 8.65 | 0 | 70 | 0 |
September 20, 2024 | 14.50 | 15.00 | 15.00 | 0 | 0 | 0 | 92.00 | 9.00 | 9.55 | 9.55 | 0 | 0 | 0 |
September 20, 2024 | 13.45 | 13.95 | 13.95 | 0 | 0 | 0 | 94.00 | 9.90 | 10.35 | 10.35 | 0 | 0 | 0 |
September 20, 2024 | 13.00 | 13.45 | 13.45 | 0 | 11 | 0 | 95.00 | 10.35 | 10.90 | 10.90 | 0 | 34 | 0 |
September 20, 2024 | 12.50 | 13.00 | 13.00 | 0 | 0 | 0 | 96.00 | 10.85 | 11.45 | 11.45 | 0 | 0 | 0 |
September 20, 2024 | 11.50 | 12.05 | 12.05 | 0 | 0 | 0 | 98.00 | 11.90 | 12.45 | 12.45 | 0 | 1 | 0 |
September 20, 2024 | 10.60 | 11.20 | 11.20 | 0 | 83 | 0 | 100.00 | 13.05 | 13.60 | 13.60 | 0 | 10 | 0 |
September 20, 2024 | 8.75 | 9.20 | 9.20 | 0 | 1 | 0 | 105.00 | 16.05 | 16.60 | 16.60 | 0 | 10 | 0 |
September 20, 2024 | 7.00 | 7.55 | 7.55 | 0 | 46 | 0 | 110.00 | 19.40 | 20.00 | 20.00 | 0 | 80 | 0 |
September 20, 2024 | 5.60 | 6.15 | 6.15 | 0 | 0 | 0 | 115.00 | 23.00 | 23.60 | 23.60 | 0 | 20 | 0 |
September 20, 2024 | 4.50 | 5.00 | 5.00 | 0 | 919 | 0 | 120.00 | 26.85 | 27.50 | 27.50 | 0 | 930 | 0 |
September 20, 2024 | 3.55 | 4.05 | 4.05 | 0 | 10 | 0 | 125.00 | 30.95 | 31.65 | 31.65 | 0 | 10 | 0 |
September 20, 2024 | 2.75 | 3.25 | 3.25 | 0 | 12 | 0 | 130.00 | 35.20 | 35.90 | 35.90 | 0 | 0 | 0 |
September 20, 2024 | 1.69 | 2.07 | 2.07 | 0 | 22 | 0 | 140.00 | 43.95 | 45.80 | 45.80 | 0 | 0 | 0 |
October 18, 2024 | 22.30 | 26.60 | 26.60 | 0 | 0 | 0 | 76.00 | 0.62 | 5.15 | 5.15 | 0 | 0 | 0 |
October 18, 2024 | 20.85 | 25.25 | 25.25 | 0 | 0 | 0 | 78.00 | 1.15 | 5.75 | 5.75 | 0 | 0 | 0 |
October 18, 2024 | 19.50 | 24.15 | 24.15 | 0 | 0 | 0 | 80.00 | 1.72 | 6.25 | 6.25 | 0 | 0 | 0 |
October 18, 2024 | 18.15 | 22.75 | 22.75 | 0 | 0 | 0 | 82.00 | 2.34 | 6.85 | 6.85 | 0 | 0 | 0 |
October 18, 2024 | 16.85 | 21.15 | 21.15 | 0 | 0 | 0 | 84.00 | 3.05 | 7.55 | 7.55 | 0 | 0 | 0 |
October 18, 2024 | 15.55 | 20.00 | 20.00 | 0 | 0 | 0 | 86.00 | 3.75 | 8.25 | 8.25 | 0 | 0 | 0 |
October 18, 2024 | 17.55 | 18.15 | 18.15 | 0 | 0 | 0 | 88.00 | 7.75 | 8.25 | 8.25 | 0 | 0 | 0 |
October 18, 2024 | 16.40 | 16.95 | 16.95 | -0.90 | 0 | 1 | 90.00 | 8.55 | 9.15 | 9.15 | -0.70 | 0 | 10 |
October 18, 2024 | 15.35 | 15.90 | 15.90 | 0 | 0 | 0 | 92.00 | 9.45 | 10.00 | 10.00 | 0 | 0 | 0 |
October 18, 2024 | 14.30 | 14.80 | 14.80 | 0 | 0 | 0 | 94.00 | 10.40 | 10.90 | 10.90 | 0 | 0 | 0 |
October 18, 2024 | 13.30 | 13.70 | 13.70 | 0 | 0 | 0 | 96.00 | 11.35 | 12.00 | 12.00 | 0 | 0 | 0 |
October 18, 2024 | 12.35 | 13.05 | 13.05 | 0 | 0 | 0 | 98.00 | 12.40 | 13.15 | 13.15 | 0 | 0 | 0 |
October 18, 2024 | 11.50 | 11.90 | 11.90 | 0 | 0 | 0 | 100.00 | 13.50 | 14.20 | 14.20 | 0 | 0 | 0 |
October 18, 2024 | 9.45 | 10.05 | 10.05 | 0 | 0 | 0 | 105.00 | 16.50 | 17.15 | 17.15 | 0 | 0 | 0 |
October 18, 2024 | 7.75 | 8.15 | 8.15 | 0 | 0 | 0 | 110.00 | 19.80 | 20.55 | 20.55 | 0 | 0 | 0 |
October 18, 2024 | 3.30 | 7.80 | 7.80 | 0 | 0 | 0 | 115.00 | 20.40 | 25.00 | 25.00 | 0 | 0 | 0 |
December 20, 2024 | 22.60 | 26.15 | 26.15 | 0 | 0 | 0 | 80.00 | 6.25 | 7.00 | 7.00 | -0.45 | 2 | 5 |
December 20, 2024 | 19.60 | 23.00 | 23.00 | 0 | 2 | 0 | 85.00 | 8.05 | 8.85 | 8.85 | 0 | 25 | 0 |
December 20, 2024 | 18.60 | 19.45 | 19.45 | 0.30 | 0 | 1 | 90.00 | 10.25 | 11.00 | 11.00 | 0 | 2 | 0 |
December 20, 2024 | 16.05 | 16.90 | 16.90 | 0 | 1 | 0 | 95.00 | 12.45 | 13.40 | 13.40 | 0 | 16 | 0 |
December 20, 2024 | 13.75 | 14.65 | 14.65 | -0.10 | 53 | 3 | 100.00 | 15.30 | 16.05 | 16.05 | 0 | 0 | 0 |
December 20, 2024 | 10.30 | 10.70 | 10.70 | -0.80 | 58 | 2 | 110.00 | 21.30 | 22.25 | 22.25 | 0 | 6 | 0 |
December 20, 2024 | 7.20 | 8.05 | 8.05 | 0 | 80 | 0 | 120.00 | 28.50 | 29.30 | 29.30 | 0 | 2 | 0 |
December 20, 2024 | 5.10 | 5.90 | 5.90 | 0 | 45 | 0 | 130.00 | 36.35 | 37.35 | 37.35 | 0 | 0 | 0 |
December 20, 2024 | 3.85 | 4.25 | 4.25 | 0.20 | 25 | 1 | 140.00 | 43.75 | 47.10 | 47.10 | 0 | 0 | 0 |
January 17, 2025 | 56.40 | 58.55 | 58.55 | 0 | 10 | 0 | 40.00 | 0.22 | 0.40 | 0.40 | 0 | 43 | 0 |
January 17, 2025 | 52.00 | 53.90 | 53.90 | 0 | 2 | 0 | 45.00 | 0.45 | 0.83 | 0.83 | 0 | 44 | 0 |
January 17, 2025 | 47.65 | 49.60 | 49.60 | 0 | 13 | 0 | 50.00 | 0.80 | 1.28 | 1.28 | 0 | 106 | 0 |
January 17, 2025 | 38.75 | 40.85 | 40.85 | 0 | 2 | 0 | 60.00 | 1.93 | 2.10 | 2.10 | 0 | 96 | 0 |
January 17, 2025 | 28.20 | 33.20 | 33.20 | 0 | 13 | 0 | 70.00 | 3.80 | 4.55 | 4.55 | 0 | 49 | 0 |
January 17, 2025 | 21.80 | 26.80 | 26.80 | 0 | 137 | 0 | 80.00 | 6.60 | 7.40 | 7.40 | 0 | 24 | 0 |
January 17, 2025 | 19.35 | 20.30 | 20.30 | 0 | 19 | 0 | 90.00 | 10.50 | 11.40 | 11.40 | 0 | 7 | 0 |
January 17, 2025 | 14.50 | 15.45 | 15.45 | 0 | 70 | 0 | 100.00 | 15.50 | 16.45 | 16.45 | 0 | 2 | 0 |
January 17, 2025 | 7.80 | 8.80 | 8.80 | 0 | 44 | 0 | 120.00 | 28.70 | 29.65 | 29.65 | 0 | 27 | 0 |
January 17, 2025 | 4.00 | 4.85 | 4.85 | 0 | 6 | 0 | 140.00 | 42.50 | 47.50 | 47.50 | 0 | 3 | 0 |
January 17, 2025 | 2.89 | 3.65 | 3.65 | -0.60 | 394 | 150 | 150.00 | 51.60 | 56.60 | 56.60 | 0 | 0 | 0 |
March 21, 2025 | 26.55 | 28.20 | 28.20 | -0.10 | 0 | 2 | 80.00 | 8.00 | 8.55 | 8.55 | 0 | 0 | 0 |
March 21, 2025 | 23.65 | 25.30 | 25.30 | 0 | 2 | 0 | 85.00 | 9.50 | 10.80 | 10.80 | 0 | 7 | 0 |
March 21, 2025 | 21.00 | 22.45 | 22.45 | 0 | 0 | 0 | 90.00 | 11.75 | 13.15 | 13.15 | 0 | 0 | 0 |
March 21, 2025 | 18.40 | 20.15 | 20.15 | 0 | 0 | 0 | 95.00 | 13.95 | 15.50 | 15.50 | 0 | 2 | 0 |
March 21, 2025 | 16.15 | 17.80 | 17.80 | 0 | 0 | 0 | 100.00 | 16.70 | 18.20 | 18.20 | 0 | 0 | 0 |
March 21, 2025 | 12.30 | 14.05 | 14.05 | 0 | 5 | 0 | 110.00 | 23.20 | 24.35 | 24.35 | 0 | 0 | 0 |
March 21, 2025 | 9.30 | 11.05 | 11.05 | 0 | 10 | 0 | 120.00 | 29.55 | 31.25 | 31.25 | 0 | 0 | 0 |
March 21, 2025 | 6.95 | 8.65 | 8.65 | 0 | 1 | 0 | 130.00 | 37.40 | 38.90 | 38.90 | 0 | 0 | 0 |
January 16, 2026 | 58.90 | 62.50 | 62.50 | 0 | 41 | 0 | 40.00 | 1.04 | 2.45 | 2.45 | 0 | 54 | 0 |
January 16, 2026 | 51.20 | 54.60 | 54.60 | 0 | 11 | 0 | 50.00 | 2.50 | 4.30 | 4.30 | 0 | 5 | 0 |
January 16, 2026 | 39.60 | 47.35 | 47.35 | 0 | 15 | 0 | 60.00 | 5.40 | 6.00 | 6.00 | 0 | 29 | 0 |
January 16, 2026 | 33.10 | 41.45 | 41.45 | 0 | 22 | 0 | 70.00 | 7.50 | 9.60 | 9.60 | 0 | 28 | 0 |
January 16, 2026 | 27.55 | 35.50 | 35.50 | 0 | 24 | 0 | 80.00 | 11.05 | 13.45 | 13.45 | 0 | 15 | 0 |
January 16, 2026 | 22.75 | 30.70 | 30.70 | 0 | 28 | 0 | 90.00 | 15.45 | 18.10 | 18.10 | 0 | 2 | 0 |
January 16, 2026 | 22.75 | 25.70 | 25.70 | 0 | 44 | 0 | 100.00 | 20.65 | 23.45 | 23.45 | 0 | 4 | 0 |
January 16, 2026 | 15.80 | 18.90 | 18.90 | 0 | 11 | 0 | 120.00 | 33.25 | 36.15 | 36.15 | 0 | 7 | 0 |
January 16, 2026 | 10.85 | 13.95 | 13.95 | 0 | 2 | 0 | 140.00 | 44.20 | 52.40 | 52.40 | 0 | 2 | 0 |
January 16, 2026 | 9.05 | 12.00 | 12.00 | 0 | 43 | 0 | 150.00 | 52.30 | 60.40 | 60.40 | 0 | 14 | 0 |