Options Chain for ADOBE INC COM (ADBE) - $496.83 as of 10/17/2024 8:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 195.85 | 199.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 310.00 | 185.90 | 189.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 320.00 | 175.90 | 179.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 330.00 | 165.95 | 169.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 340.00 | 155.95 | 159.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 350.00 | 146.00 | 149.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 360.00 | 136.05 | 139.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 370.00 | 126.05 | 129.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:51 PM EST | |||
| 380.00 | 116.10 | 119.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:51 PM EST | |||
| 390.00 | 106.15 | 109.75 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:51 PM EST | |||
| 400.00 | 96.20 | 99.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:51 PM EST | |||
| 410.00 | 86.30 | 89.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:51 PM EST | |||
| 415.00 | 81.35 | 84.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.08 | 10/17/2024 3:59:51 PM EST | |||
| 420.00 | 76.45 | 80.05 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.08 | 10/17/2024 3:59:51 PM EST | |||
| 425.00 | 71.45 | 75.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.09 | 10/17/2024 3:59:51 PM EST | |||
| 430.00 | 66.60 | 70.15 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.11 | 10/17/2024 3:59:51 PM EST | |||
| 435.00 | 61.65 | 65.25 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.12 | 10/17/2024 3:59:51 PM EST | |||
| 440.00 | 56.65 | 60.40 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.13 | 10/17/2024 3:59:51 PM EST | |||
| 445.00 | 51.80 | 55.50 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.16 | 10/17/2024 3:59:51 PM EST | |||
| 450.00 | 46.95 | 50.70 | 48.08 | % | 1 | 0 | 0.55 | 0.95 | 0.00 | -0.18 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 455.00 | 42.20 | 45.80 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.21 | 10/17/2024 3:59:51 PM EST | |||
| 460.00 | 37.70 | 41.20 | 38.41 | -12.59 | -24.69% | 2 | 2 | 0.46 | 0.90 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 465.00 | 34.05 | 35.80 | 45.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.87 | 0.01 | -0.27 | 10/3/2024 | 10/17/2024 3:59:51 PM EST |
| 470.00 | 29.80 | 30.65 | 42.09 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.84 | 0.01 | -0.30 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 475.00 | 25.65 | 26.55 | 25.40 | -0.44 | -1.71% | 116 | 4 | 0.28 | 0.80 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 477.50 | 23.10 | 24.30 | % | 0 | 0 | 0.25 | 0.77 | 0.01 | -0.35 | 10/17/2024 3:59:51 PM EST | |||
| 480.00 | 21.50 | 23.85 | 22.30 | -5.10 | -18.62% | 10 | 33 | 0.27 | 0.75 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 482.50 | 19.80 | 20.80 | % | 0 | 0 | 0.26 | 0.72 | 0.01 | -0.37 | 10/17/2024 3:59:51 PM EST | |||
| 485.00 | 18.05 | 18.75 | 23.50 | 0.00 | 0.00% | 0 | 63 | 0.26 | 0.69 | 0.01 | -0.38 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 487.50 | 16.35 | 16.95 | 27.72 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.66 | 0.01 | -0.39 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 490.00 | 14.60 | 15.25 | 19.80 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.63 | 0.01 | -0.39 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 492.50 | 13.20 | 13.70 | 18.23 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.59 | 0.01 | -0.39 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 495.00 | 11.80 | 12.65 | 14.00 | -5.20 | -27.09% | 5 | 76 | 0.26 | 0.56 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 497.50 | 10.40 | 10.85 | 10.50 | -4.05 | -27.84% | 45 | 2 | 0.26 | 0.52 | 0.02 | -0.39 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 500.00 | 9.10 | 9.60 | 9.00 | -4.55 | -33.58% | 63 | 98 | 0.26 | 0.48 | 0.02 | -0.38 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 502.50 | 7.85 | 8.70 | 8.26 | -3.41 | -29.22% | 45 | 5 | 0.25 | 0.44 | 0.02 | -0.37 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 505.00 | 7.05 | 7.55 | 7.60 | -2.80 | -26.93% | 57 | 101 | 0.26 | 0.40 | 0.02 | -0.36 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 507.50 | 6.10 | 6.45 | 6.60 | -3.09 | -31.89% | 54 | 36 | 0.25 | 0.36 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 510.00 | 5.30 | 5.65 | 5.17 | -3.08 | -37.34% | 37 | 151 | 0.26 | 0.33 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 512.50 | 4.50 | 4.80 | 5.40 | -1.75 | -24.48% | 3 | 21 | 0.25 | 0.29 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 515.00 | 3.85 | 4.15 | 4.00 | -2.28 | -36.31% | 82 | 124 | 0.25 | 0.26 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 517.50 | 3.20 | 3.90 | 3.93 | -3.47 | -46.90% | 3 | 13 | 0.25 | 0.23 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 520.00 | 2.72 | 3.05 | 3.05 | -1.45 | -32.23% | 84 | 216 | 0.25 | 0.20 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 522.50 | 2.23 | 2.89 | 2.85 | -1.23 | -30.15% | 5 | 11 | 0.25 | 0.17 | 0.01 | -0.22 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 525.00 | 1.90 | 2.27 | 2.00 | -1.41 | -41.35% | 42 | 263 | 0.25 | 0.15 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 530.00 | 1.08 | 1.87 | 1.38 | -1.12 | -44.80% | 46 | 209 | 0.23 | 0.11 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 535.00 | 0.91 | 1.57 | 1.10 | -0.70 | -38.89% | 25 | 67 | 0.26 | 0.08 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 540.00 | 0.74 | 0.93 | 0.81 | -0.49 | -37.70% | 71 | 147 | 0.26 | 0.05 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 545.00 | 0.51 | 1.42 | 0.67 | -0.31 | -31.64% | 59 | 92 | 0.28 | 0.04 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 550.00 | 0.50 | 0.90 | 0.48 | -0.26 | -35.14% | 152 | 413 | 0.30 | 0.03 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 555.00 | 0.17 | 0.93 | 0.45 | -0.18 | -28.58% | 10 | 120 | 0.28 | 0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 560.00 | 0.30 | 0.77 | 0.35 | -0.10 | -22.23% | 13 | 63 | 0.32 | 0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 565.00 | 0.26 | 0.44 | 0.27 | -0.16 | -37.21% | 62 | 154 | 0.32 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 570.00 | 0.09 | 0.40 | 0.29 | -0.08 | -21.63% | 1 | 81 | 0.35 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 575.00 | 0.07 | 0.85 | 0.25 | -0.11 | -30.56% | 12 | 20 | 0.42 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 580.00 | 0.05 | 1.11 | 0.78 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 585.00 | 0.04 | 1.08 | 0.68 | 0.00 | 0.00% | 0 | 66 | 0.38 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 590.00 | 0.05 | 1.04 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 595.00 | 0.02 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 600.00 | 0.02 | 0.59 | 0.35 | -0.08 | -18.61% | 1 | 64 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 605.00 | 0.05 | 1.02 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 610.00 | 0.00 | 1.01 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 615.00 | 0.00 | 1.00 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:51 PM EST |
| 620.00 | 0.00 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:51 PM EST |
| 625.00 | 0.00 | 0.99 | 1.26 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:51 PM EST |
| 630.00 | 0.00 | 0.99 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 635.00 | 0.05 | 0.23 | 0.05 | 0.00 | 0.00% | 1 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 640.00 | 0.00 | 0.98 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 645.00 | 0.00 | 0.98 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:51 PM EST |
| 650.00 | 0.00 | 0.98 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 660.00 | 0.00 | 0.97 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 670.00 | 0.00 | 0.97 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 680.00 | 0.00 | 0.97 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 690.00 | 0.00 | 0.97 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 700.00 | 0.00 | 0.97 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 710.00 | 0.00 | 0.96 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 720.00 | 0.00 | 0.96 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 730.00 | 0.00 | 0.96 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 740.00 | 0.00 | 0.96 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 750.00 | 0.00 | 0.96 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 760.00 | 0.00 | 0.96 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 770.00 | 0.00 | 0.96 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 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 | 0.24 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.05 | 10/10/2024 | 10/17/2024 3:59:51 PM EST |
| 320.00 | 0.00 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | -0.05 | 10/8/2024 | 10/17/2024 3:59:51 PM EST |
| 330.00 | 0.00 | 0.99 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:51 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.17 | +0.12 | +240.00% | 2 | 1 | 1.11 | 0.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 350.00 | 0.00 | 1.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.05 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 360.00 | 0.00 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.05 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 370.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 380.00 | 0.00 | 0.24 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:51 PM EST | |||
| 390.00 | 0.02 | 1.11 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | -0.06 | 10/8/2024 | 10/17/2024 3:59:51 PM EST |
| 400.00 | 0.00 | 1.16 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.06 | 10/2/2024 | 10/17/2024 3:59:51 PM EST |
| 410.00 | 0.10 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.00 | 0.00 | -0.07 | 10/10/2024 | 10/17/2024 3:59:51 PM EST |
| 415.00 | 0.15 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.00 | 0.00 | -0.08 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 420.00 | 0.20 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.01 | 0.00 | -0.08 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 425.00 | 0.20 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.09 | 10/9/2024 | 10/17/2024 3:59:51 PM EST |
| 430.00 | 0.16 | 0.71 | 0.40 | -0.17 | -29.83% | 34 | 31 | 0.36 | -0.02 | 0.00 | -0.11 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 435.00 | 0.21 | 0.65 | 0.59 | -0.02 | -3.28% | 25 | 17 | 0.36 | -0.02 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 440.00 | 0.50 | 1.56 | 0.55 | -0.77 | -58.34% | 18 | 131 | 0.39 | -0.03 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 445.00 | 0.28 | 1.67 | 0.90 | +0.30 | +50.00% | 10 | 75 | 0.34 | -0.04 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 450.00 | 0.45 | 1.50 | 0.83 | +0.03 | +3.75% | 18 | 122 | 0.34 | -0.05 | 0.00 | -0.18 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 455.00 | 0.84 | 1.46 | 1.26 | +0.46 | +57.50% | 5 | 35 | 0.31 | -0.07 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 460.00 | 0.93 | 1.43 | 1.31 | +0.21 | +19.10% | 13 | 88 | 0.29 | -0.10 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 465.00 | 1.53 | 2.10 | 1.60 | -0.18 | -10.12% | 23 | 66 | 0.29 | -0.13 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 470.00 | 2.08 | 2.55 | 2.17 | +0.13 | +6.38% | 39 | 208 | 0.28 | -0.16 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 475.00 | 2.64 | 3.20 | 3.10 | +0.83 | +36.57% | 13 | 1,053 | 0.27 | -0.20 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 477.50 | 2.97 | 3.70 | 3.46 | +1.05 | +43.57% | 2 | 11 | 0.27 | -0.23 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 480.00 | 2.87 | 5.00 | 3.77 | +0.83 | +28.24% | 23 | 360 | 0.27 | -0.25 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 482.50 | 4.25 | 4.85 | 4.00 | +1.16 | +40.85% | 8 | 1 | 0.27 | -0.28 | 0.01 | -0.37 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 485.00 | 4.30 | 5.45 | 5.05 | +0.90 | +21.69% | 3 | 125 | 0.25 | -0.31 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 487.50 | 5.65 | 6.30 | 6.25 | +1.19 | +23.52% | 19 | 5 | 0.26 | -0.34 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 490.00 | 5.90 | 7.20 | 7.00 | +1.90 | +37.26% | 76 | 613 | 0.25 | -0.37 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 492.50 | 7.45 | 9.65 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.41 | 0.01 | -0.39 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 495.00 | 8.65 | 9.25 | 8.95 | +1.33 | +17.46% | 10 | 214 | 0.26 | -0.44 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 497.50 | 9.85 | 10.80 | 10.13 | +2.23 | +28.23% | 4 | 13 | 0.26 | -0.48 | 0.02 | -0.39 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 500.00 | 10.50 | 12.20 | 11.65 | +2.40 | +25.95% | 14 | 331 | 0.25 | -0.52 | 0.02 | -0.38 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 502.50 | 12.35 | 12.95 | 12.25 | +1.75 | +16.67% | 7 | 16 | 0.24 | -0.56 | 0.02 | -0.37 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 505.00 | 13.80 | 14.50 | 13.95 | +3.03 | +27.75% | 3 | 205 | 0.25 | -0.60 | 0.02 | -0.36 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 507.50 | 15.35 | 16.10 | 10.78 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.64 | 0.01 | -0.35 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 510.00 | 15.60 | 17.80 | 17.54 | +3.20 | +22.32% | 10 | 130 | 0.24 | -0.67 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 512.50 | 17.20 | 19.60 | 19.02 | +4.97 | +35.38% | 1 | 2 | 0.24 | -0.71 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 515.00 | 20.35 | 21.65 | 17.44 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.74 | 0.01 | -0.29 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 517.50 | 22.35 | 23.65 | % | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.27 | 10/17/2024 3:59:51 PM EST | |||
| 520.00 | 23.10 | 25.60 | 24.77 | +3.84 | +18.35% | 10 | 63 | 0.38 | -0.80 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 522.50 | 26.60 | 28.05 | % | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.22 | 10/17/2024 3:59:51 PM EST | |||
| 525.00 | 27.25 | 30.05 | 30.25 | +8.85 | +41.36% | 1 | 12 | 0.35 | -0.85 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 530.00 | 31.60 | 34.85 | 33.35 | +4.50 | +15.60% | 3 | 19 | 0.38 | -0.89 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 535.00 | 36.60 | 40.50 | 38.32 | -1.31 | -3.31% | 4 | 13 | 0.41 | -0.92 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 540.00 | 41.35 | 45.25 | 28.52 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.95 | 0.00 | -0.10 | 9/30/2024 | 10/17/2024 3:59:51 PM EST |
| 545.00 | 46.25 | 50.15 | 46.45 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.96 | 0.00 | -0.08 | 10/11/2024 | 10/17/2024 3:59:51 PM EST |
| 550.00 | 51.30 | 55.10 | 53.08 | +12.67 | +31.36% | 4 | 9 | 0.52 | -0.97 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 555.00 | 56.40 | 60.10 | 53.93 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.98 | 0.00 | -0.04 | 10/10/2024 | 10/17/2024 3:59:51 PM EST |
| 560.00 | 61.35 | 65.10 | 68.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 3:59:51 PM EST |
| 565.00 | 66.30 | 70.05 | 37.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 9/23/2024 | 10/17/2024 3:59:51 PM EST |
| 570.00 | 71.55 | 75.05 | 54.44 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:51 PM EST |
| 575.00 | 76.30 | 80.10 | 44.56 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/13/2024 | 10/17/2024 3:59:51 PM EST |
| 580.00 | 81.30 | 85.05 | 56.91 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:51 PM EST |
| 585.00 | 86.30 | 90.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 590.00 | 91.30 | 95.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 595.00 | 96.50 | 100.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 600.00 | 101.40 | 105.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 605.00 | 106.25 | 110.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 610.00 | 111.30 | 115.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 615.00 | 116.30 | 120.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 620.00 | 121.35 | 125.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 625.00 | 126.30 | 130.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 630.00 | 131.40 | 135.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 635.00 | 136.30 | 140.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 640.00 | 141.35 | 145.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 645.00 | 146.35 | 150.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 650.00 | 151.35 | 155.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 660.00 | 161.40 | 165.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 670.00 | 171.45 | 175.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 680.00 | 181.40 | 185.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 690.00 | 191.70 | 195.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 700.00 | 201.45 | 205.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 710.00 | 211.30 | 215.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 720.00 | 221.30 | 225.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 730.00 | 231.50 | 235.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 740.00 | 241.30 | 245.05 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 750.00 | 251.40 | 255.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 760.00 | 261.35 | 265.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 770.00 | 271.55 | 275.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST |