Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
SHOP – Shopify Inc. Cl. A
Last update: March 28, 2024 at 5:37 p.m. (Real-time)
- Last price: 104.500
- Net change: -2.200
- Bid price: 104.390
- Ask price: 104.640
- 30-day historical volatility: 30.75%
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: 8,578
Volume: 433
|
Open interest: 7,237
Volume: 294
|
||||||||||||
March 28, 2024 (Weekly) | 0 | 0 | 9.85 | 0 | 0 | 0 | 95.00 | 0 | 0 | 0.13 | 0 | 3 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 8.85 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 7.85 | 0 | 0 | 0 | 97.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 6.85 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.13 | 0 | 8 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 5.75 | 0 | 10 | 0 | 99.00 | 0 | 0 | 0.13 | 0 | 3 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 4.85 | -1.70 | 9 | 6 | 100.00 | 0 | 0 | 0.13 | 0 | 5 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 2.77 | -0.50 | 4 | 1 | 102.00 | 0 | 0 | 0.13 | 0 | 7 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 0.77 | 0 | 10 | 1 | 104.00 | 0 | 0 | 0.14 | 0 | 65 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 0.13 | -0.90 | 36 | 9 | 106.00 | 0 | 0 | 1.70 | -0.47 | 62 | 131 |
March 28, 2024 (Weekly) | 0 | 0 | 0.13 | -0.47 | 241 | 16 | 108.00 | 0 | 0 | 3.70 | 1.06 | 14 | 3 |
March 28, 2024 (Weekly) | 0 | 0 | 0.13 | -0.16 | 163 | 57 | 110.00 | 0 | 0 | 5.70 | -0.65 | 4 | 3 |
March 28, 2024 (Weekly) | 0 | 0 | 0.13 | 0 | 20 | 0 | 112.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 0.13 | 0 | 46 | 0 | 114.00 | 0 | 0 | 9.75 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 0.13 | 0 | 0 | 0 | 116.00 | 0 | 0 | 11.75 | 0 | 0 | 0 |
March 28, 2024 (Weekly) | 0 | 0 | 0.13 | 0 | 13 | 0 | 118.00 | 0 | 0 | 13.75 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 8.45 | 9.05 | 9.05 | 0 | 0 | 0 | 96.00 | 0.06 | 0.19 | 0.19 | 0 | 22 | 0 |
April 5, 2024 (Weekly) | 7.50 | 8.10 | 8.10 | 0 | 0 | 0 | 97.00 | 0.10 | 0.24 | 0.24 | 0 | 2 | 0 |
April 5, 2024 (Weekly) | 6.60 | 7.20 | 7.20 | 0 | 0 | 0 | 98.00 | 0.17 | 0.30 | 0.30 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 5.75 | 6.30 | 6.30 | 0 | 0 | 0 | 99.00 | 0.28 | 0.44 | 0.44 | 0 | 3 | 0 |
April 5, 2024 (Weekly) | 4.90 | 5.45 | 5.45 | 0 | 0 | 3 | 100.00 | 0.42 | 0.59 | 0.59 | -0.07 | 3 | 6 |
April 5, 2024 (Weekly) | 3.45 | 3.80 | 3.80 | 0 | 1 | 0 | 102.00 | 0.85 | 1.11 | 1.11 | 0 | 27 | 0 |
April 5, 2024 (Weekly) | 2.26 | 2.63 | 2.63 | 0 | 0 | 0 | 104.00 | 1.62 | 1.91 | 1.91 | -0.11 | 10 | 7 |
April 5, 2024 (Weekly) | 1.31 | 1.62 | 1.62 | -1.40 | 8 | 208 | 106.00 | 2.67 | 2.99 | 2.99 | 0 | 5 | 0 |
April 5, 2024 (Weekly) | 0.71 | 0.92 | 0.92 | -0.80 | 14 | 7 | 108.00 | 4.05 | 4.50 | 4.50 | -0.25 | 5 | 1 |
April 5, 2024 (Weekly) | 0.38 | 0.55 | 0.55 | 0 | 49 | 0 | 110.00 | 5.55 | 6.15 | 6.15 | 0 | 3 | 0 |
April 5, 2024 (Weekly) | 0.18 | 0.32 | 0.32 | 0 | 30 | 0 | 112.00 | 7.30 | 8.00 | 8.00 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 0.08 | 0.24 | 0.24 | 0 | 27 | 0 | 114.00 | 9.20 | 9.80 | 9.80 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 0.03 | 0.22 | 0.22 | 0 | 61 | 0 | 116.00 | 11.15 | 11.80 | 11.80 | 0 | 0 | 0 |
April 5, 2024 (Weekly) | 0 | 0.16 | 0.16 | 0.01 | 0 | 10 | 118.00 | 13.15 | 13.75 | 13.75 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 5.80 | 7.25 | 7.25 | 0 | 0 | 0 | 99.00 | 0.76 | 1.17 | 1.17 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 5.75 | 6.15 | 6.15 | -2.20 | 0 | 1 | 100.00 | 1.12 | 1.35 | 1.35 | 0 | 14 | 0 |
April 12, 2024 (Weekly) | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 | 102.00 | 1.72 | 2.12 | 2.12 | 0 | 1 | 0 |
April 12, 2024 (Weekly) | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 | 104.00 | 2.56 | 2.79 | 2.79 | 0.50 | 10 | 6 |
April 12, 2024 (Weekly) | 2.28 | 2.55 | 2.55 | -0.90 | 3 | 6 | 106.00 | 3.60 | 4.00 | 4.00 | 0.38 | 0 | 4 |
April 12, 2024 (Weekly) | 1.55 | 1.78 | 1.78 | -0.96 | 3 | 3 | 108.00 | 4.85 | 5.15 | 5.15 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 1.00 | 1.26 | 1.26 | -1.04 | 8 | 2 | 110.00 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 0.70 | 0.89 | 0.89 | -0.21 | 6 | 2 | 112.00 | 7.80 | 8.35 | 8.35 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 0.40 | 0.61 | 0.61 | 0 | 1 | 0 | 114.00 | 9.50 | 10.10 | 10.10 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 0.22 | 0.43 | 0.43 | 0 | 7 | 0 | 116.00 | 11.30 | 11.95 | 11.95 | 0 | 0 | 0 |
April 12, 2024 (Weekly) | 0.12 | 0.31 | 0.31 | 0 | 2 | 0 | 118.00 | 13.20 | 13.85 | 13.85 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 7.15 | 8.55 | 8.55 | 0 | 0 | 0 | 99.00 | 1.70 | 2.37 | 2.37 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 7.15 | 7.80 | 7.80 | 0 | 0 | 0 | 100.00 | 2.31 | 2.72 | 2.72 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 | 102.00 | 3.00 | 3.45 | 3.45 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 4.75 | 5.10 | 5.10 | 0 | 0 | 0 | 104.00 | 3.85 | 4.45 | 4.45 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 3.75 | 4.40 | 4.40 | 0 | 0 | 0 | 106.00 | 4.85 | 5.50 | 5.50 | -0.65 | 0 | 3 |
April 26, 2024 (Weekly) | 2.98 | 3.30 | 3.30 | -0.85 | 0 | 2 | 108.00 | 6.05 | 6.60 | 6.60 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 2.29 | 2.84 | 2.84 | 0 | 1 | 0 | 110.00 | 7.35 | 7.80 | 7.80 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 1.75 | 2.23 | 2.23 | 0 | 0 | 0 | 112.00 | 8.85 | 9.45 | 9.45 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 1.30 | 1.69 | 1.69 | 0 | 0 | 0 | 114.00 | 10.35 | 10.90 | 10.90 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.98 | 1.32 | 1.32 | 0 | 0 | 0 | 116.00 | 11.95 | 12.65 | 12.65 | 0 | 0 | 0 |
April 19, 2024 | 52.00 | 53.25 | 53.25 | 0 | 0 | 0 | 52.00 | 0 | 0.41 | 0.41 | 0 | 10 | 0 |
April 19, 2024 | 50.00 | 51.10 | 51.10 | 0 | 0 | 0 | 54.00 | 0 | 0.41 | 0.41 | 0 | 1 | 0 |
April 19, 2024 | 48.00 | 49.10 | 49.10 | 0 | 0 | 0 | 56.00 | 0 | 0.13 | 0.13 | 0 | 20 | 0 |
April 19, 2024 | 46.00 | 47.35 | 47.35 | 0 | 1 | 0 | 58.00 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 44.00 | 45.30 | 45.30 | 0 | 1 | 0 | 60.00 | 0 | 0.13 | 0.13 | 0 | 34 | 0 |
April 19, 2024 | 42.00 | 43.15 | 43.15 | 0 | 1 | 0 | 62.00 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 39.95 | 41.30 | 41.30 | 0 | 1 | 0 | 64.00 | 0 | 0.13 | 0.13 | 0 | 10 | 0 |
April 19, 2024 | 38.00 | 39.25 | 39.25 | 0 | 0 | 0 | 66.00 | 0 | 0.13 | 0.13 | 0 | 2 | 0 |
April 19, 2024 | 36.05 | 37.20 | 37.20 | 0 | 0 | 0 | 68.00 | 0 | 0.13 | 0.13 | 0 | 4 | 0 |
April 19, 2024 | 34.05 | 35.15 | 35.15 | 0 | 2 | 0 | 70.00 | 0 | 0.13 | 0.13 | 0 | 6 | 0 |
April 19, 2024 | 32.05 | 33.30 | 33.30 | 0 | 0 | 0 | 72.00 | 0 | 0.13 | 0.13 | 0 | 7 | 0 |
April 19, 2024 | 30.05 | 31.40 | 31.40 | 0 | 5 | 0 | 74.00 | 0 | 0.13 | 0.13 | 0 | 2 | 0 |
April 19, 2024 | 28.05 | 29.35 | 29.35 | 0 | 4 | 0 | 76.00 | 0 | 0.13 | 0.13 | 0 | 25 | 0 |
April 19, 2024 | 26.45 | 27.05 | 27.05 | 0 | 15 | 0 | 78.00 | 0 | 0.13 | 0.13 | 0 | 11 | 0 |
April 19, 2024 | 24.50 | 25.05 | 25.05 | 0 | 6 | 0 | 80.00 | 0 | 0.14 | 0.14 | 0 | 50 | 0 |
April 19, 2024 | 22.50 | 23.05 | 23.05 | 0 | 10 | 0 | 82.00 | 0 | 0.15 | 0.15 | 0 | 40 | 0 |
April 19, 2024 | 20.50 | 21.10 | 21.10 | 0 | 0 | 0 | 84.00 | 0.02 | 0.17 | 0.17 | 0 | 10 | 0 |
April 19, 2024 | 18.55 | 19.15 | 19.15 | 0 | 16 | 0 | 86.00 | 0.04 | 0.20 | 0.20 | 0 | 28 | 0 |
April 19, 2024 | 16.65 | 17.25 | 17.25 | 0 | 0 | 0 | 88.00 | 0.08 | 0.25 | 0.25 | 0 | 43 | 0 |
April 19, 2024 | 14.70 | 15.35 | 15.35 | 0 | 23 | 0 | 90.00 | 0.17 | 0.28 | 0.28 | 0 | 84 | 0 |
April 19, 2024 | 12.85 | 13.55 | 13.55 | 0 | 20 | 0 | 92.00 | 0.25 | 0.42 | 0.42 | 0 | 48 | 0 |
April 19, 2024 | 11.10 | 11.70 | 11.70 | 0 | 24 | 0 | 94.00 | 0.42 | 0.64 | 0.64 | 0 | 542 | 0 |
April 19, 2024 | 9.35 | 10.00 | 10.00 | 0 | 40 | 0 | 96.00 | 0.70 | 0.80 | 0.80 | 0 | 64 | 0 |
April 19, 2024 | 7.75 | 8.35 | 8.35 | 0 | 18 | 0 | 98.00 | 1.09 | 1.32 | 1.32 | -0.34 | 42 | 1 |
April 19, 2024 | 6.40 | 6.95 | 6.95 | -1.75 | 68 | 5 | 100.00 | 1.60 | 1.83 | 1.83 | -0.10 | 163 | 22 |
April 19, 2024 | 3.60 | 3.85 | 3.85 | -1.60 | 125 | 6 | 105.00 | 3.55 | 3.95 | 3.95 | 0.10 | 158 | 3 |
April 19, 2024 | 1.54 | 1.88 | 1.88 | -1.15 | 195 | 1 | 110.00 | 6.70 | 7.30 | 7.30 | 0 | 321 | 0 |
April 19, 2024 | 0.61 | 0.87 | 0.87 | -0.35 | 1,211 | 10 | 115.00 | 10.70 | 11.30 | 11.30 | 0 | 23 | 0 |
April 19, 2024 | 0.22 | 0.38 | 0.38 | 0 | 101 | 0 | 120.00 | 15.35 | 16.00 | 16.00 | 0 | 24 | 0 |
April 19, 2024 | 0.06 | 0.25 | 0.25 | -0.07 | 244 | 7 | 125.00 | 20.15 | 20.75 | 20.75 | 0 | 12 | 0 |
April 19, 2024 | 0.01 | 0.18 | 0.18 | 0 | 48 | 0 | 130.00 | 25.15 | 25.75 | 25.75 | 0 | 0 | 0 |
April 19, 2024 | 0.01 | 0.16 | 0.16 | 0 | 13 | 0 | 135.00 | 30.15 | 30.75 | 30.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.14 | 0.14 | 0 | 1 | 0 | 140.00 | 35.15 | 35.75 | 35.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.14 | 0.14 | 0 | 110 | 0 | 145.00 | 39.80 | 40.85 | 40.85 | 0 | 0 | 0 |
May 17, 2024 | 32.40 | 34.00 | 34.00 | 0 | 0 | 0 | 72.00 | 0.28 | 0.49 | 0.49 | 0 | 14 | 0 |
May 17, 2024 | 30.70 | 32.00 | 32.00 | 0 | 0 | 0 | 74.00 | 0.36 | 0.60 | 0.60 | -0.17 | 15 | 20 |
May 17, 2024 | 28.70 | 30.20 | 30.20 | 0 | 0 | 0 | 76.00 | 0.47 | 0.71 | 0.71 | 0 | 1 | 0 |
May 17, 2024 | 26.85 | 28.40 | 28.40 | 0 | 0 | 0 | 78.00 | 0.60 | 0.89 | 0.89 | 0 | 0 | 0 |
May 17, 2024 | 25.70 | 26.30 | 26.30 | 0 | 4 | 0 | 80.00 | 0.74 | 1.08 | 1.08 | 0 | 30 | 1 |
May 17, 2024 | 23.95 | 24.60 | 24.60 | 0 | 0 | 0 | 82.00 | 0.96 | 1.31 | 1.31 | 0 | 5 | 0 |
May 17, 2024 | 22.25 | 22.80 | 22.80 | 0 | 0 | 0 | 84.00 | 1.21 | 1.53 | 1.53 | -0.33 | 14 | 8 |
May 17, 2024 | 20.55 | 21.15 | 21.15 | 0 | 0 | 0 | 86.00 | 1.50 | 1.84 | 1.84 | 0 | 9 | 0 |
May 17, 2024 | 18.95 | 19.60 | 19.60 | 0 | 22 | 0 | 88.00 | 1.84 | 2.20 | 2.20 | 0 | 1 | 0 |
May 17, 2024 | 17.35 | 18.05 | 18.05 | 0 | 0 | 0 | 90.00 | 2.23 | 2.50 | 2.50 | 0 | 13 | 0 |
May 17, 2024 | 15.85 | 16.45 | 16.45 | 0 | 5 | 0 | 92.00 | 2.70 | 3.10 | 3.10 | 0 | 6 | 0 |
May 17, 2024 | 14.35 | 15.00 | 15.00 | 0 | 1 | 0 | 94.00 | 3.25 | 3.60 | 3.60 | 0 | 31 | 0 |
May 17, 2024 | 13.00 | 13.55 | 13.55 | 0 | 5 | 0 | 96.00 | 3.85 | 4.25 | 4.25 | 0 | 29 | 1 |
May 17, 2024 | 11.60 | 12.15 | 12.15 | 0 | 0 | 0 | 98.00 | 4.45 | 4.90 | 4.90 | 0 | 13 | 0 |
May 17, 2024 | 10.45 | 11.00 | 11.00 | 0 | 7 | 0 | 100.00 | 5.20 | 5.70 | 5.70 | 5.30 | 134 | 5 |
May 17, 2024 | 7.80 | 8.25 | 8.25 | 0 | 57 | 0 | 105.00 | 7.45 | 8.00 | 8.00 | 0.40 | 92 | 12 |
May 17, 2024 | 5.60 | 6.10 | 6.10 | 0 | 128 | 1 | 110.00 | 10.35 | 10.85 | 10.85 | 0 | 141 | 0 |
May 17, 2024 | 4.00 | 4.35 | 4.35 | 0 | 140 | 1 | 115.00 | 13.70 | 14.20 | 14.20 | 0 | 30 | 0 |
May 17, 2024 | 2.75 | 3.15 | 3.15 | -0.90 | 1,358 | 5 | 120.00 | 17.40 | 18.00 | 18.00 | 0 | 1,250 | 0 |
May 17, 2024 | 2.00 | 2.14 | 2.14 | 0 | 51 | 1 | 125.00 | 21.55 | 22.10 | 22.10 | 0 | 16 | 0 |
May 17, 2024 | 1.25 | 1.58 | 1.58 | -0.33 | 44 | 1 | 130.00 | 25.95 | 26.55 | 26.55 | 0 | 10 | 0 |
May 17, 2024 | 0.82 | 1.13 | 1.13 | 1.09 | 9 | 2 | 135.00 | 30.55 | 31.20 | 31.20 | 0 | 6 | 0 |
May 17, 2024 | 0.53 | 0.79 | 0.79 | 0 | 64 | 0 | 140.00 | 35.35 | 35.95 | 35.95 | 0 | 8 | 0 |
May 17, 2024 | 0.32 | 0.58 | 0.58 | 0 | 5 | 0 | 145.00 | 39.95 | 41.20 | 41.20 | 0 | 0 | 0 |
June 21, 2024 | 49.30 | 50.90 | 50.90 | 0 | 4 | 0 | 55.00 | 0.01 | 0.21 | 0.21 | 0 | 100 | 0 |
June 21, 2024 | 44.40 | 46.00 | 46.00 | 0 | 1 | 0 | 60.00 | 0.11 | 0.29 | 0.29 | 0 | 58 | 0 |
June 21, 2024 | 39.65 | 41.25 | 41.25 | 0 | 2 | 0 | 65.00 | 0.23 | 0.47 | 0.47 | 0 | 31 | 0 |
June 21, 2024 | 35.00 | 36.70 | 36.70 | 0 | 25 | 0 | 70.00 | 0.44 | 0.60 | 0.60 | 0 | 15 | 0 |
June 21, 2024 | 30.50 | 31.95 | 31.95 | 0 | 40 | 0 | 75.00 | 0.87 | 1.13 | 1.13 | 0 | 62 | 0 |
June 21, 2024 | 29.65 | 31.05 | 31.05 | 0 | 0 | 0 | 76.00 | 0.97 | 1.23 | 1.23 | 0 | 10 | 0 |
June 21, 2024 | 27.90 | 29.35 | 29.35 | 0 | 0 | 0 | 78.00 | 1.15 | 1.49 | 1.49 | 0 | 3 | 0 |
June 21, 2024 | 26.75 | 27.40 | 27.40 | 0 | 7 | 0 | 80.00 | 1.44 | 1.50 | 1.50 | 0 | 49 | 0 |
June 21, 2024 | 25.05 | 25.75 | 25.75 | 0 | 1 | 0 | 82.00 | 1.75 | 2.09 | 2.09 | 0 | 22 | 0 |
June 21, 2024 | 23.45 | 24.10 | 24.10 | 0 | 0 | 0 | 84.00 | 2.09 | 2.45 | 2.45 | 0 | 0 | 0 |
June 21, 2024 | 22.65 | 23.25 | 23.25 | 0 | 30 | 0 | 85.00 | 2.28 | 2.62 | 2.62 | -0.08 | 37 | 4 |
June 21, 2024 | 21.80 | 22.55 | 22.55 | 0 | 1 | 0 | 86.00 | 2.48 | 2.87 | 2.87 | 0 | 0 | 0 |
June 21, 2024 | 20.25 | 20.90 | 20.90 | 0 | 0 | 0 | 88.00 | 2.91 | 3.30 | 3.30 | 0 | 0 | 0 |
June 21, 2024 | 18.75 | 19.45 | 19.45 | 0 | 52 | 0 | 90.00 | 3.35 | 3.85 | 3.85 | 0 | 10 | 0 |
June 21, 2024 | 17.35 | 18.05 | 18.05 | 0 | 0 | 0 | 92.00 | 3.90 | 4.40 | 4.40 | 0 | 22 | 0 |
June 21, 2024 | 16.00 | 16.60 | 16.60 | 0 | 0 | 0 | 94.00 | 4.50 | 4.95 | 4.95 | 0 | 1 | 0 |
June 21, 2024 | 15.35 | 15.95 | 15.95 | 0 | 28 | 0 | 95.00 | 4.80 | 5.25 | 5.25 | 0 | 2 | 0 |
June 21, 2024 | 14.70 | 15.35 | 15.35 | 0 | 3 | 0 | 96.00 | 5.15 | 5.75 | 5.75 | 0 | 3 | 0 |
June 21, 2024 | 13.45 | 13.90 | 13.90 | 0 | 5 | 0 | 98.00 | 5.85 | 6.25 | 6.25 | 0 | 15 | 0 |
June 21, 2024 | 12.25 | 12.85 | 12.85 | 0 | 119 | 0 | 100.00 | 6.70 | 7.05 | 7.05 | 0 | 23 | 0 |
June 21, 2024 | 9.60 | 10.25 | 10.25 | -0.75 | 35 | 3 | 105.00 | 9.00 | 9.45 | 9.45 | 0 | 76 | 0 |
June 21, 2024 | 7.35 | 8.00 | 8.00 | -0.95 | 142 | 1 | 110.00 | 11.75 | 12.15 | 12.15 | 0 | 41 | 0 |
June 21, 2024 | 5.55 | 6.05 | 6.05 | 0 | 37 | 0 | 115.00 | 14.95 | 15.65 | 15.65 | 0 | 10 | 0 |
June 21, 2024 | 4.30 | 4.60 | 4.60 | -1.05 | 81 | 2 | 120.00 | 18.55 | 19.20 | 19.20 | 0 | 0 | 0 |
June 21, 2024 | 3.15 | 3.55 | 3.55 | -1.00 | 55 | 1 | 125.00 | 22.45 | 23.10 | 23.10 | 0 | 0 | 0 |
June 21, 2024 | 2.26 | 2.63 | 2.63 | 0 | 69 | 0 | 130.00 | 26.65 | 27.20 | 27.20 | 0 | 10 | 0 |
June 21, 2024 | 1.64 | 1.97 | 1.97 | 0 | 20 | 0 | 135.00 | 31.05 | 31.60 | 31.60 | 0 | 0 | 0 |
June 21, 2024 | 1.19 | 1.47 | 1.47 | 0 | 4 | 0 | 140.00 | 35.60 | 36.25 | 36.25 | 0 | 0 | 0 |
June 21, 2024 | 0.81 | 1.11 | 1.11 | 0 | 14 | 0 | 145.00 | 39.90 | 41.30 | 41.30 | 0 | 0 | 0 |
July 19, 2024 | 29.20 | 30.00 | 30.00 | 0 | 0 | 0 | 78.00 | 1.67 | 1.94 | 1.94 | 0 | 0 | 0 |
July 19, 2024 | 27.55 | 28.35 | 28.35 | 0 | 50 | 0 | 80.00 | 1.97 | 2.34 | 2.34 | 0 | 0 | 0 |
July 19, 2024 | 25.95 | 26.70 | 26.70 | 0 | 0 | 0 | 82.00 | 2.31 | 2.69 | 2.69 | 0 | 0 | 0 |
July 19, 2024 | 24.30 | 25.10 | 25.10 | 0 | 0 | 0 | 84.00 | 2.70 | 3.00 | 3.00 | 0 | 4 | 0 |
July 19, 2024 | 22.75 | 23.55 | 23.55 | 0 | 0 | 0 | 86.00 | 3.10 | 3.40 | 3.40 | 0 | 11 | 0 |
July 19, 2024 | 21.25 | 22.05 | 22.05 | 0 | 8 | 0 | 88.00 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 |
July 19, 2024 | 19.75 | 20.50 | 20.50 | 0 | 10 | 0 | 90.00 | 4.10 | 4.55 | 4.55 | 0 | 16 | 0 |
July 19, 2024 | 18.40 | 19.25 | 19.25 | 0 | 82 | 0 | 92.00 | 4.70 | 5.10 | 5.10 | 0 | 10 | 0 |
July 19, 2024 | 17.10 | 17.90 | 17.90 | 0 | 20 | 0 | 94.00 | 5.30 | 5.75 | 5.75 | 0 | 20 | 0 |
July 19, 2024 | 15.85 | 16.60 | 16.60 | 0 | 30 | 0 | 96.00 | 6.00 | 6.55 | 6.55 | 0 | 20 | 0 |
July 19, 2024 | 14.65 | 15.15 | 15.15 | 0 | 40 | 0 | 98.00 | 6.80 | 7.15 | 7.15 | 0 | 20 | 0 |
July 19, 2024 | 13.50 | 14.15 | 14.15 | 0 | 27 | 0 | 100.00 | 7.60 | 7.95 | 7.95 | 0.25 | 13 | 20 |
July 19, 2024 | 10.85 | 11.55 | 11.55 | 0 | 196 | 0 | 105.00 | 9.95 | 10.50 | 10.50 | 0 | 4 | 0 |
July 19, 2024 | 8.65 | 9.25 | 9.25 | 0 | 32 | 0 | 110.00 | 12.70 | 13.30 | 13.30 | 0 | 132 | 0 |
July 19, 2024 | 6.75 | 7.25 | 7.25 | 0 | 5 | 0 | 115.00 | 15.75 | 16.30 | 16.30 | 0 | 22 | 0 |
July 19, 2024 | 5.25 | 5.85 | 5.85 | 0 | 2 | 0 | 120.00 | 19.25 | 19.90 | 19.90 | 0 | 0 | 0 |
July 19, 2024 | 4.05 | 4.50 | 4.50 | 0 | 11 | 0 | 125.00 | 23.10 | 23.70 | 23.70 | 0 | 0 | 0 |
July 19, 2024 | 3.10 | 3.55 | 3.55 | -0.60 | 0 | 1 | 130.00 | 27.10 | 27.80 | 27.80 | 0 | 0 | 0 |
July 19, 2024 | 2.35 | 2.72 | 2.72 | 0 | 50 | 0 | 135.00 | 31.35 | 32.10 | 32.10 | 0 | 0 | 0 |
July 19, 2024 | 1.78 | 2.05 | 2.05 | 0 | 0 | 0 | 140.00 | 35.90 | 36.50 | 36.50 | 0 | 0 | 0 |
July 19, 2024 | 1.32 | 1.58 | 1.58 | 0 | 8 | 0 | 145.00 | 40.05 | 41.85 | 41.85 | 0 | 0 | 0 |
August 16, 2024 | 30.25 | 31.20 | 31.20 | 0 | 0 | 0 | 78.00 | 2.52 | 2.87 | 2.87 | 0 | 0 | 2 |
August 16, 2024 | 28.65 | 29.65 | 29.65 | 0 | 0 | 0 | 80.00 | 2.87 | 3.20 | 3.20 | 0 | 21 | 0 |
August 16, 2024 | 27.25 | 28.00 | 28.00 | 0 | 0 | 0 | 82.00 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
August 16, 2024 | 25.70 | 26.45 | 26.45 | 0 | 0 | 0 | 84.00 | 3.75 | 4.20 | 4.20 | -0.05 | 5 | 20 |
August 16, 2024 | 24.25 | 25.00 | 25.00 | 0 | 0 | 0 | 86.00 | 4.20 | 4.65 | 4.65 | 0 | 0 | 0 |
August 16, 2024 | 22.80 | 23.55 | 23.55 | 0 | 0 | 0 | 88.00 | 4.80 | 5.25 | 5.25 | 0 | 0 | 0 |
August 16, 2024 | 21.45 | 22.20 | 22.20 | 0 | 0 | 0 | 90.00 | 5.35 | 5.85 | 5.85 | 0 | 0 | 0 |
August 16, 2024 | 20.20 | 20.85 | 20.85 | 0 | 0 | 0 | 92.00 | 6.00 | 6.50 | 6.50 | 0 | 0 | 0 |
August 16, 2024 | 18.90 | 19.60 | 19.60 | 0 | 0 | 0 | 94.00 | 6.70 | 7.20 | 7.20 | 0 | 0 | 0 |
August 16, 2024 | 17.70 | 18.30 | 18.30 | 0 | 0 | 0 | 96.00 | 7.45 | 7.95 | 7.95 | 0 | 0 | 0 |
August 16, 2024 | 16.50 | 17.20 | 17.20 | 0 | 10 | 0 | 98.00 | 8.25 | 8.75 | 8.75 | 0 | 0 | 0 |
August 16, 2024 | 15.40 | 16.15 | 16.15 | 0 | 0 | 0 | 100.00 | 9.10 | 9.65 | 9.65 | 0 | 2 | 0 |
August 16, 2024 | 12.80 | 13.50 | 13.50 | 0 | 1 | 0 | 105.00 | 11.50 | 12.10 | 12.10 | 0 | 0 | 0 |
August 16, 2024 | 10.60 | 11.30 | 11.30 | 0 | 5 | 0 | 110.00 | 14.20 | 14.90 | 14.90 | 0 | 0 | 0 |
August 16, 2024 | 8.65 | 9.40 | 9.40 | 0 | 2 | 0 | 115.00 | 17.30 | 17.95 | 17.95 | 0 | 0 | 0 |
August 16, 2024 | 7.05 | 7.80 | 7.80 | 0 | 2 | 0 | 120.00 | 20.70 | 21.30 | 21.30 | 0 | 0 | 0 |
August 16, 2024 | 5.70 | 6.30 | 6.30 | 0 | 100 | 0 | 125.00 | 24.35 | 24.90 | 24.90 | 0 | 50 | 0 |
August 16, 2024 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 | 130.00 | 28.20 | 28.95 | 28.95 | 0 | 0 | 0 |
August 16, 2024 | 3.65 | 4.20 | 4.20 | 0 | 1 | 0 | 135.00 | 32.40 | 33.00 | 33.00 | 0 | 0 | 0 |
September 20, 2024 | 50.10 | 51.95 | 51.95 | 0 | 5 | 0 | 55.00 | 0.35 | 0.42 | 0.42 | 0 | 10 | 0 |
September 20, 2024 | 45.65 | 47.50 | 47.50 | 0 | 3 | 0 | 60.00 | 0.70 | 1.06 | 1.06 | 0 | 92 | 0 |
September 20, 2024 | 41.20 | 43.10 | 43.10 | 0 | 1 | 0 | 65.00 | 1.15 | 1.54 | 1.54 | 0 | 11 | 0 |
September 20, 2024 | 37.00 | 38.90 | 38.90 | 0 | 31 | 0 | 70.00 | 1.73 | 2.18 | 2.18 | 0 | 55 | 0 |
September 20, 2024 | 33.25 | 34.75 | 34.75 | 0 | 2 | 0 | 75.00 | 2.49 | 2.90 | 2.90 | 0 | 9 | 0 |
September 20, 2024 | 29.30 | 30.55 | 30.55 | 0 | 32 | 0 | 80.00 | 3.45 | 3.90 | 3.90 | 0 | 500 | 0 |
September 20, 2024 | 27.75 | 29.05 | 29.05 | 0 | 0 | 0 | 82.00 | 3.70 | 4.10 | 4.10 | 0 | 0 | 0 |
September 20, 2024 | 26.75 | 27.70 | 27.70 | 0 | 0 | 0 | 84.00 | 4.40 | 4.90 | 4.90 | 0 | 0 | 0 |
September 20, 2024 | 26.05 | 27.05 | 27.05 | 0 | 5 | 0 | 85.00 | 4.65 | 5.15 | 5.15 | 0 | 10 | 0 |
September 20, 2024 | 25.40 | 25.95 | 25.95 | 0 | 0 | 0 | 86.00 | 4.95 | 5.45 | 5.45 | 0 | 0 | 0 |
September 20, 2024 | 23.95 | 24.75 | 24.75 | 0 | 0 | 0 | 88.00 | 5.50 | 6.00 | 6.00 | 0 | 0 | 0 |
September 20, 2024 | 22.55 | 23.45 | 23.45 | 0 | 11 | 0 | 90.00 | 6.15 | 6.65 | 6.65 | 0 | 68 | 0 |
September 20, 2024 | 21.40 | 22.10 | 22.10 | 0 | 0 | 0 | 92.00 | 6.80 | 7.35 | 7.35 | 0 | 0 | 0 |
September 20, 2024 | 20.15 | 20.90 | 20.90 | 0 | 0 | 0 | 94.00 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 |
September 20, 2024 | 19.55 | 20.15 | 20.15 | 0 | 11 | 0 | 95.00 | 7.90 | 8.50 | 8.50 | 0 | 34 | 0 |
September 20, 2024 | 18.95 | 19.50 | 19.50 | 0 | 0 | 0 | 96.00 | 8.30 | 8.60 | 8.60 | 0 | 0 | 0 |
September 20, 2024 | 17.80 | 18.45 | 18.45 | 0 | 0 | 0 | 98.00 | 9.10 | 9.70 | 9.70 | 0 | 0 | 0 |
September 20, 2024 | 16.70 | 17.20 | 17.20 | 0 | 79 | 0 | 100.00 | 10.00 | 10.55 | 10.55 | 0 | 10 | 0 |
September 20, 2024 | 14.20 | 14.95 | 14.95 | 0 | 0 | 0 | 105.00 | 12.40 | 13.00 | 13.00 | 0 | 10 | 0 |
September 20, 2024 | 11.90 | 12.50 | 12.50 | 0 | 33 | 0 | 110.00 | 15.10 | 15.70 | 15.70 | 0 | 23 | 0 |
September 20, 2024 | 9.95 | 10.55 | 10.55 | 0 | 0 | 0 | 115.00 | 18.15 | 18.80 | 18.80 | 0 | 0 | 0 |
September 20, 2024 | 8.30 | 8.80 | 8.80 | -0.65 | 918 | 2 | 120.00 | 21.45 | 22.10 | 22.10 | 0 | 930 | 0 |
September 20, 2024 | 6.90 | 7.40 | 7.40 | 0 | 5 | 0 | 125.00 | 25.05 | 25.70 | 25.70 | 0 | 0 | 0 |
September 20, 2024 | 5.70 | 6.10 | 6.10 | 0 | 12 | 0 | 130.00 | 28.90 | 29.60 | 29.60 | 0 | 0 | 0 |
September 20, 2024 | 3.80 | 4.20 | 4.20 | 0 | 2 | 0 | 140.00 | 37.05 | 37.85 | 37.85 | 0 | 0 | 0 |
December 20, 2024 | 31.80 | 33.40 | 33.40 | 0 | 0 | 0 | 80.00 | 5.05 | 5.75 | 5.75 | 0 | 1 | 0 |
December 20, 2024 | 28.40 | 30.00 | 30.00 | 0 | 2 | 0 | 85.00 | 6.40 | 7.25 | 7.25 | 0 | 25 | 0 |
December 20, 2024 | 25.55 | 26.90 | 26.90 | 0 | 0 | 0 | 90.00 | 8.20 | 8.95 | 8.95 | 0 | 2 | 0 |
December 20, 2024 | 22.80 | 24.00 | 24.00 | 0 | 1 | 0 | 95.00 | 10.10 | 10.90 | 10.90 | 0 | 16 | 0 |
December 20, 2024 | 20.10 | 21.25 | 21.25 | -1.90 | 28 | 5 | 100.00 | 12.30 | 13.30 | 13.30 | 0 | 0 | 0 |
December 20, 2024 | 15.40 | 15.95 | 15.95 | -1.30 | 48 | 3 | 110.00 | 17.35 | 18.55 | 18.55 | 0 | 6 | 0 |
December 20, 2024 | 11.60 | 12.90 | 12.90 | 0 | 80 | 0 | 120.00 | 23.55 | 24.75 | 24.75 | 0 | 2 | 0 |
December 20, 2024 | 8.70 | 9.95 | 9.95 | 0 | 35 | 0 | 130.00 | 30.70 | 31.65 | 31.65 | 0 | 0 | 0 |
December 20, 2024 | 6.55 | 7.65 | 7.65 | 0 | 13 | 0 | 140.00 | 38.35 | 40.70 | 40.70 | 0 | 0 | 0 |
January 17, 2025 | 64.90 | 67.20 | 67.20 | 0 | 10 | 0 | 40.00 | 0.20 | 0.33 | 0.33 | 0 | 43 | 0 |
January 17, 2025 | 60.35 | 62.75 | 62.75 | 0 | 2 | 0 | 45.00 | 0.40 | 0.79 | 0.79 | 0 | 44 | 0 |
January 17, 2025 | 55.95 | 58.35 | 58.35 | 0 | 13 | 0 | 50.00 | 0.71 | 1.10 | 1.10 | 0 | 106 | 0 |
January 17, 2025 | 47.10 | 49.85 | 49.85 | 0 | 2 | 0 | 60.00 | 1.66 | 2.38 | 2.38 | 0.11 | 89 | 10 |
January 17, 2025 | 35.50 | 41.50 | 41.50 | 0 | 13 | 0 | 70.00 | 3.20 | 3.90 | 3.90 | 0 | 49 | 0 |
January 17, 2025 | 28.20 | 34.20 | 34.20 | 0 | 137 | 0 | 80.00 | 5.50 | 6.40 | 6.40 | -0.25 | 23 | 1 |
January 17, 2025 | 26.50 | 27.75 | 27.75 | 0 | 19 | 0 | 90.00 | 8.65 | 9.65 | 9.65 | 0 | 6 | 0 |
January 17, 2025 | 21.30 | 22.10 | 22.10 | 0 | 57 | 0 | 100.00 | 12.85 | 13.85 | 13.85 | 0 | 2 | 0 |
January 17, 2025 | 12.55 | 13.70 | 13.70 | 0 | 44 | 0 | 120.00 | 24.10 | 25.20 | 25.20 | 0 | 27 | 0 |
January 17, 2025 | 7.20 | 8.05 | 8.05 | 0 | 6 | 0 | 140.00 | 34.45 | 40.80 | 40.80 | 0 | 3 | 0 |
January 17, 2025 | 6.05 | 6.40 | 6.40 | -0.55 | 245 | 41 | 150.00 | 42.75 | 49.05 | 49.05 | 0 | 0 | 0 |
March 21, 2025 | 31.05 | 32.65 | 32.65 | 0 | 2 | 0 | 85.00 | 7.90 | 9.50 | 9.50 | 0 | 1 | 0 |
March 21, 2025 | 27.90 | 29.65 | 29.65 | 0 | 0 | 0 | 90.00 | 9.65 | 11.35 | 11.35 | 0 | 0 | 0 |
March 21, 2025 | 25.35 | 26.85 | 26.85 | 0 | 0 | 0 | 95.00 | 11.70 | 13.45 | 13.45 | 0 | 2 | 0 |
March 21, 2025 | 22.70 | 24.15 | 24.15 | 0 | 0 | 0 | 100.00 | 14.00 | 15.80 | 15.80 | 0 | 0 | 0 |
March 21, 2025 | 18.25 | 19.75 | 19.75 | 0 | 0 | 0 | 110.00 | 19.00 | 21.05 | 21.05 | 0 | 0 | 0 |
March 21, 2025 | 14.25 | 16.05 | 16.05 | 0 | 0 | 0 | 120.00 | 25.25 | 27.20 | 27.20 | 0 | 0 | 0 |
March 21, 2025 | 11.20 | 13.00 | 13.00 | 0 | 0 | 0 | 130.00 | 32.00 | 34.05 | 34.05 | 0 | 0 | 0 |
January 16, 2026 | 67.45 | 70.90 | 70.90 | 0 | 41 | 0 | 40.00 | 0.84 | 2.31 | 2.31 | 0 | 47 | 0 |
January 16, 2026 | 59.35 | 62.60 | 62.60 | 0 | 10 | 0 | 50.00 | 2.27 | 3.90 | 3.90 | 0 | 5 | 0 |
January 16, 2026 | 52.20 | 55.55 | 55.55 | 0 | 15 | 0 | 60.00 | 3.80 | 5.50 | 5.50 | 0 | 28 | 0 |
January 16, 2026 | 40.15 | 48.85 | 48.85 | 0 | 22 | 0 | 70.00 | 6.65 | 8.75 | 8.75 | 0 | 28 | 0 |
January 16, 2026 | 34.00 | 42.95 | 42.95 | 0 | 22 | 0 | 80.00 | 9.75 | 12.20 | 12.20 | 0 | 15 | 0 |
January 16, 2026 | 28.65 | 37.60 | 37.60 | 0 | 28 | 0 | 90.00 | 13.60 | 16.35 | 16.35 | 0 | 2 | 0 |
January 16, 2026 | 29.45 | 32.95 | 32.95 | 0 | 41 | 0 | 100.00 | 18.20 | 21.15 | 21.15 | 0 | 2 | 0 |
January 16, 2026 | 21.50 | 24.95 | 24.95 | 0 | 15 | 0 | 120.00 | 29.45 | 32.45 | 32.45 | 0 | 7 | 0 |
January 16, 2026 | 15.50 | 19.05 | 19.05 | 0 | 3 | 0 | 140.00 | 38.20 | 47.40 | 47.40 | 0 | 2 | 0 |
January 16, 2026 | 13.20 | 16.70 | 16.70 | 0 | 31 | 0 | 150.00 | 45.85 | 55.00 | 55.00 | 0 | 14 | 0 |