Options Chain for ADOBE INC COM (ADBE) - $430.89 as of 1/6/2025 7:32:30 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
300.00 | 129.60 | 134.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
310.00 | 119.60 | 124.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
320.00 | 109.65 | 114.45 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
330.00 | 99.70 | 104.45 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
340.00 | 89.75 | 94.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
350.00 | 79.85 | 83.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 1/6/2025 3:59:53 PM EST | |||
360.00 | 69.90 | 74.95 | 108.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | 1.00 | 0.00 | -0.05 | 12/16/2024 | 1/6/2025 3:59:53 PM EST |
370.00 | 59.95 | 65.05 | 62.35 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.99 | 0.00 | -0.09 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
375.00 | 55.10 | 60.10 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.11 | 1/6/2025 3:59:53 PM EST | |||
380.00 | 50.15 | 53.80 | 51.80 | -38.05 | -42.35% | 3 | 4 | 0.39 | 0.97 | 0.00 | -0.13 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
385.00 | 45.25 | 50.15 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.14 | 1/6/2025 3:59:53 PM EST | |||
390.00 | 40.45 | 44.10 | 78.90 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.95 | 0.00 | -0.16 | 12/16/2024 | 1/6/2025 3:59:53 PM EST |
395.00 | 35.70 | 39.40 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.18 | 1/6/2025 3:59:53 PM EST | |||
400.00 | 32.25 | 35.80 | 32.35 | -1.23 | -3.67% | 20 | 84 | 0.24 | 0.90 | 0.01 | -0.20 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
405.00 | 28.15 | 30.00 | 41.13 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.22 | 1/2/2025 | 1/6/2025 3:59:53 PM EST |
407.50 | 25.80 | 28.75 | % | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.23 | 1/6/2025 3:59:53 PM EST | |||
410.00 | 22.10 | 25.65 | 27.00 | +1.65 | +6.51% | 2 | 2 | 0.27 | 0.83 | 0.01 | -0.24 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
412.50 | 21.95 | 24.05 | % | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.26 | 1/6/2025 3:59:53 PM EST | |||
415.00 | 18.50 | 21.50 | 21.60 | +1.56 | +7.79% | 1 | 3 | 0.26 | 0.78 | 0.01 | -0.26 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
417.50 | 16.85 | 19.30 | % | 0 | 0 | 0.23 | 0.75 | 0.01 | -0.27 | 1/6/2025 3:59:53 PM EST | |||
420.00 | 16.25 | 17.45 | 16.45 | -1.25 | -7.07% | 9 | 43 | 0.25 | 0.71 | 0.01 | -0.28 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
422.50 | 13.15 | 15.70 | % | 0 | 0 | 0.25 | 0.68 | 0.02 | -0.29 | 1/6/2025 3:59:53 PM EST | |||
425.00 | 11.90 | 13.75 | 11.50 | -1.64 | -12.49% | 32 | 102 | 0.24 | 0.64 | 0.02 | -0.29 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
427.50 | 11.40 | 13.35 | 10.50 | % | 1 | 0 | 0.24 | 0.60 | 0.02 | -0.29 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
430.00 | 9.00 | 10.45 | 9.80 | -0.49 | -4.77% | 100 | 120 | 0.23 | 0.55 | 0.02 | -0.29 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
432.50 | 7.45 | 10.20 | 7.98 | % | 7 | 0 | 0.23 | 0.51 | 0.02 | -0.28 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
435.00 | 6.90 | 9.00 | 6.70 | -1.45 | -17.80% | 48 | 65 | 0.23 | 0.46 | 0.02 | -0.28 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
437.50 | 6.25 | 7.55 | 8.27 | % | 4 | 0 | 0.23 | 0.42 | 0.02 | -0.27 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
440.00 | 5.40 | 6.55 | 5.60 | -0.38 | -6.36% | 30 | 95 | 0.23 | 0.38 | 0.02 | -0.26 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
442.50 | 4.00 | 6.05 | 4.35 | % | 5 | 0 | 0.23 | 0.34 | 0.02 | -0.24 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
445.00 | 3.90 | 4.15 | 3.45 | -1.05 | -23.34% | 23 | 122 | 0.23 | 0.30 | 0.02 | -0.23 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
447.50 | 3.25 | 3.75 | 4.50 | % | 6 | 0 | 0.24 | 0.26 | 0.01 | -0.22 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
450.00 | 2.43 | 3.30 | 2.50 | -0.75 | -23.08% | 72 | 118 | 0.23 | 0.23 | 0.01 | -0.20 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
452.50 | 1.76 | 2.55 | 2.97 | % | 10 | 0 | 0.22 | 0.20 | 0.01 | -0.19 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
455.00 | 1.57 | 2.37 | 1.64 | -0.89 | -35.18% | 40 | 53 | 0.23 | 0.18 | 0.01 | -0.17 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
460.00 | 1.03 | 1.47 | 1.26 | -0.27 | -17.65% | 41 | 196 | 0.24 | 0.14 | 0.01 | -0.15 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
465.00 | 0.65 | 1.10 | 0.73 | -0.44 | -37.61% | 22 | 60 | 0.24 | 0.10 | 0.01 | -0.12 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
470.00 | 0.39 | 0.81 | 0.85 | -0.14 | -14.15% | 10 | 152 | 0.25 | 0.08 | 0.01 | -0.10 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
475.00 | 0.48 | 0.66 | 0.63 | -0.07 | -10.00% | 30 | 107 | 0.26 | 0.06 | 0.00 | -0.08 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
480.00 | 0.50 | 1.04 | 0.46 | -0.07 | -13.21% | 32 | 240 | 0.31 | 0.04 | 0.00 | -0.07 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
485.00 | 0.17 | 1.10 | 0.36 | -0.12 | -25.00% | 16 | 162 | 0.32 | 0.03 | 0.00 | -0.05 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
490.00 | 0.15 | 0.68 | 0.40 | 0.00 | 0.00% | 51 | 83 | 0.30 | 0.02 | 0.00 | -0.04 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
495.00 | 0.28 | 0.39 | 0.31 | +0.01 | +3.34% | 157 | 266 | 0.32 | 0.02 | 0.00 | -0.03 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
500.00 | 0.15 | 0.45 | 0.30 | -0.02 | -6.25% | 8 | 430 | 0.34 | 0.01 | 0.00 | -0.02 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
505.00 | 0.09 | 0.88 | 0.31 | -0.08 | -20.52% | 1 | 28 | 0.35 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
510.00 | 0.08 | 0.78 | 0.20 | -0.01 | -4.77% | 3 | 80 | 0.35 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
515.00 | 0.07 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/6/2025 3:59:53 PM EST |
520.00 | 0.06 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 133 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/6/2025 3:59:53 PM EST |
525.00 | 0.10 | 0.77 | 0.20 | 0.00 | 0.00% | 1 | 90 | 0.42 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
530.00 | 0.05 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 95 | 0.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
535.00 | 0.00 | 0.74 | 0.40 | +0.39 | +3,900.00% | 1 | 17 | 0.46 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
540.00 | 0.05 | 0.72 | 0.09 | -0.07 | -43.75% | 8 | 70 | 0.46 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
545.00 | 0.03 | 0.71 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.45 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/6/2025 3:59:53 PM EST |
550.00 | 0.01 | 0.20 | 0.01 | -0.15 | -93.75% | 11 | 143 | 0.44 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
555.00 | 0.00 | 0.35 | 0.10 | +0.01 | +11.12% | 3 | 17 | 0.45 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
560.00 | 0.00 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/6/2025 3:59:53 PM EST |
565.00 | 0.00 | 0.67 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/6/2025 3:59:53 PM EST |
570.00 | 0.01 | 0.66 | 0.10 | -0.07 | -41.18% | 2 | 87 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
575.00 | 0.00 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/6/2025 3:59:53 PM EST |
580.00 | 0.00 | 0.19 | 0.20 | -0.12 | -37.50% | 1 | 110 | 0.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
585.00 | 0.00 | 0.64 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/6/2025 3:59:53 PM EST |
590.00 | 0.00 | 0.64 | 1.42 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/6/2025 3:59:53 PM EST |
595.00 | 0.00 | 0.64 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/6/2025 3:59:53 PM EST |
600.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.69 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
605.00 | 0.00 | 0.63 | 11.90 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/6/2025 3:59:53 PM EST |
610.00 | 0.00 | 0.63 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/6/2025 3:59:53 PM EST |
615.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/6/2025 3:59:53 PM EST |
620.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/6/2025 3:59:53 PM EST |
625.00 | 0.00 | 0.62 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/6/2025 3:59:53 PM EST |
630.00 | 0.00 | 0.62 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/6/2025 3:59:53 PM EST |
635.00 | 0.00 | 0.62 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/6/2025 3:59:53 PM EST |
640.00 | 0.00 | 0.62 | 1.58 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/6/2025 3:59:53 PM EST |
645.00 | 0.00 | 0.62 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/6/2025 3:59:53 PM EST |
650.00 | 0.00 | 0.62 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/6/2025 3:59:53 PM EST |
660.00 | 0.00 | 0.62 | 0.05 | -0.05 | -50.00% | 1 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
670.00 | 0.00 | 0.03 | 0.01 | % | 41 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
680.00 | 0.00 | 0.61 | 0.49 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/6/2025 3:59:53 PM EST |
690.00 | 0.00 | 0.61 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/6/2025 3:59:53 PM EST |
700.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/6/2025 3:59:53 PM EST |
710.00 | 0.00 | 0.61 | 2.63 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/6/2025 3:59:53 PM EST |
720.00 | 0.00 | 0.61 | 2.13 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/6/2025 3:59:53 PM EST |
730.00 | 0.00 | 0.61 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
740.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
300.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/6/2025 3:59:53 PM EST |
310.00 | 0.00 | 0.79 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
320.00 | 0.00 | 0.73 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
330.00 | 0.00 | 0.84 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
340.00 | 0.00 | 0.13 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
350.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
360.00 | 0.07 | 1.09 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | -0.05 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
370.00 | 0.13 | 1.18 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.01 | 0.00 | -0.09 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
375.00 | 0.11 | 1.22 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.02 | 0.00 | -0.11 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
380.00 | 0.15 | 0.55 | 0.31 | -0.06 | -16.22% | 2 | 1 | 0.30 | -0.03 | 0.00 | -0.13 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
385.00 | 0.20 | 1.36 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.04 | 0.00 | -0.14 | 1/2/2025 | 1/6/2025 3:59:53 PM EST |
390.00 | 0.54 | 0.82 | 0.68 | -0.09 | -11.69% | 1 | 73 | 0.30 | -0.05 | 0.00 | -0.16 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
395.00 | 0.44 | 1.01 | 0.93 | -0.01 | -1.07% | 4 | 28 | 0.28 | -0.07 | 0.01 | -0.18 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
400.00 | 1.04 | 1.32 | 1.34 | -0.13 | -8.85% | 32 | 219 | 0.27 | -0.10 | 0.01 | -0.20 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
405.00 | 1.31 | 1.68 | 1.98 | +0.09 | +4.77% | 7 | 50 | 0.26 | -0.13 | 0.01 | -0.22 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
407.50 | 1.73 | 2.27 | % | 0 | 0 | 0.26 | -0.15 | 0.01 | -0.23 | 1/6/2025 3:59:53 PM EST | |||
410.00 | 2.01 | 2.63 | 2.37 | -0.29 | -10.91% | 12 | 85 | 0.25 | -0.17 | 0.01 | -0.24 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
412.50 | 2.38 | 2.79 | 3.10 | % | 5 | 0 | 0.25 | -0.20 | 0.01 | -0.26 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
415.00 | 2.88 | 3.65 | 3.53 | -0.17 | -4.60% | 24 | 75 | 0.25 | -0.22 | 0.01 | -0.26 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
417.50 | 3.55 | 3.80 | 4.20 | % | 6 | 0 | 0.25 | -0.25 | 0.01 | -0.27 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
420.00 | 3.20 | 4.55 | 4.95 | -0.36 | -6.78% | 41 | 232 | 0.25 | -0.29 | 0.01 | -0.28 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
422.50 | 3.80 | 5.25 | 5.85 | % | 30 | 0 | 0.24 | -0.32 | 0.02 | -0.29 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
425.00 | 4.75 | 6.15 | 6.90 | +0.26 | +3.92% | 69 | 231 | 0.24 | -0.36 | 0.02 | -0.29 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
427.50 | 5.55 | 7.10 | 7.95 | % | 16 | 0 | 0.24 | -0.40 | 0.02 | -0.29 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
430.00 | 7.70 | 8.90 | 9.15 | +0.49 | +5.66% | 31 | 261 | 0.23 | -0.45 | 0.02 | -0.29 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
432.50 | 8.15 | 10.70 | 10.05 | % | 4 | 0 | 0.24 | -0.49 | 0.02 | -0.28 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
435.00 | 9.20 | 10.80 | 11.75 | +0.95 | +8.80% | 25 | 215 | 0.24 | -0.54 | 0.02 | -0.28 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
437.50 | 10.50 | 12.30 | 13.21 | % | 24 | 0 | 0.24 | -0.58 | 0.02 | -0.27 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
440.00 | 11.80 | 13.80 | 15.36 | +0.64 | +4.35% | 24 | 330 | 0.24 | -0.62 | 0.02 | -0.26 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
442.50 | 14.20 | 16.95 | 12.36 | % | 2 | 0 | 0.24 | -0.66 | 0.02 | -0.24 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
445.00 | 15.10 | 18.80 | 19.12 | +0.85 | +4.66% | 28 | 799 | 0.23 | -0.70 | 0.02 | -0.23 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
447.50 | 16.60 | 20.65 | 16.01 | % | 1 | 0 | 0.22 | -0.74 | 0.01 | -0.22 | 1/6/2025 | 1/6/2025 3:59:53 PM EST | |
450.00 | 20.05 | 22.50 | 23.04 | +2.24 | +10.77% | 6 | 209 | 0.23 | -0.77 | 0.01 | -0.20 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
452.50 | 21.45 | 23.35 | % | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.19 | 1/6/2025 3:59:53 PM EST | |||
455.00 | 24.15 | 25.50 | 23.55 | -3.55 | -13.10% | 7 | 111 | 0.26 | -0.82 | 0.01 | -0.17 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
460.00 | 27.65 | 30.60 | 31.85 | +1.20 | +3.92% | 7 | 383 | 0.32 | -0.86 | 0.01 | -0.15 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
465.00 | 32.05 | 35.70 | 35.25 | +0.39 | +1.12% | 11 | 67 | 0.35 | -0.90 | 0.01 | -0.12 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
470.00 | 36.35 | 41.40 | 36.43 | -2.92 | -7.43% | 9 | 97 | 0.39 | -0.92 | 0.01 | -0.10 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
475.00 | 41.95 | 46.45 | 41.41 | +7.59 | +22.45% | 1 | 94 | 0.41 | -0.94 | 0.00 | -0.08 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
480.00 | 46.45 | 51.45 | 51.00 | +1.80 | +3.66% | 3 | 450 | 0.44 | -0.96 | 0.00 | -0.07 | 1/6/2025 | 1/6/2025 3:59:53 PM EST |
485.00 | 51.30 | 56.45 | 57.18 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.97 | 0.00 | -0.05 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
490.00 | 55.10 | 63.90 | 45.67 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.98 | 0.00 | -0.04 | 12/31/2024 | 1/6/2025 3:59:53 PM EST |
495.00 | 62.20 | 68.15 | 55.45 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.03 | 12/27/2024 | 1/6/2025 3:59:53 PM EST |
500.00 | 66.95 | 71.60 | 53.63 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.02 | 12/30/2024 | 1/6/2025 3:59:53 PM EST |
505.00 | 70.55 | 76.55 | 74.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/3/2025 | 1/6/2025 3:59:53 PM EST |
510.00 | 75.55 | 81.55 | 63.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/2/2025 | 1/6/2025 3:59:53 PM EST |
515.00 | 80.60 | 88.85 | 64.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 12/26/2024 | 1/6/2025 3:59:53 PM EST |
520.00 | 85.55 | 93.85 | 69.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/6/2025 3:59:53 PM EST |
525.00 | 90.55 | 98.85 | 87.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/6/2025 3:59:53 PM EST |
530.00 | 95.55 | 101.55 | 79.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/6/2025 3:59:53 PM EST |
535.00 | 100.55 | 106.55 | 87.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 1/6/2025 3:59:53 PM EST |
540.00 | 105.55 | 111.55 | 77.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/6/2025 3:59:53 PM EST |
545.00 | 110.55 | 118.85 | 79.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/6/2025 3:59:53 PM EST |
550.00 | 115.55 | 123.85 | 108.15 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/6/2025 3:59:53 PM EST |
555.00 | 120.55 | 128.85 | 76.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/6/2025 3:59:53 PM EST |
560.00 | 125.55 | 131.60 | 34.55 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/6/2025 3:59:53 PM EST |
565.00 | 130.55 | 136.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
570.00 | 135.55 | 143.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
575.00 | 140.55 | 148.85 | 126.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/6/2025 3:59:53 PM EST |
580.00 | 145.55 | 153.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
585.00 | 150.55 | 156.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
590.00 | 155.55 | 163.85 | 54.23 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/6/2025 3:59:53 PM EST |
595.00 | 160.55 | 168.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
600.00 | 165.55 | 173.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
605.00 | 170.55 | 176.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
610.00 | 175.55 | 181.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
615.00 | 180.55 | 186.55 | 149.61 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/6/2025 3:59:53 PM EST |
620.00 | 185.55 | 193.85 | 154.64 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/6/2025 3:59:53 PM EST |
625.00 | 190.55 | 196.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
630.00 | 195.55 | 201.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
635.00 | 200.55 | 206.55 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
640.00 | 205.55 | 211.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
645.00 | 211.30 | 218.65 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
650.00 | 215.55 | 223.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
660.00 | 225.55 | 233.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
670.00 | 235.55 | 243.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
680.00 | 245.55 | 253.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
690.00 | 255.55 | 261.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
700.00 | 265.55 | 273.85 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
710.00 | 275.55 | 283.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
720.00 | 285.55 | 293.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
730.00 | 295.55 | 301.55 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST | |||
740.00 | 305.55 | 311.55 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:53 PM EST |