Options Chain for ELI LILLY & CO COM (LLY) - $917.12 as of 10/17/2024 9:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 434.00 | 441.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 490.00 | 424.00 | 431.55 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 500.00 | 414.00 | 421.50 | 413.58 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.03 | 9/26/2024 | 10/17/2024 3:59:54 PM EST |
| 510.00 | 404.00 | 411.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 520.00 | 394.05 | 401.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 530.00 | 384.05 | 391.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 540.00 | 374.10 | 381.85 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 550.00 | 364.10 | 371.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 560.00 | 354.15 | 361.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 570.00 | 344.20 | 351.95 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 580.00 | 334.20 | 341.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 590.00 | 324.30 | 332.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 600.00 | 314.40 | 322.10 | 308.85 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.04 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
| 610.00 | 304.50 | 312.10 | 285.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.04 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 620.00 | 294.40 | 302.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 630.00 | 284.50 | 292.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 640.00 | 274.50 | 282.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 650.00 | 264.55 | 272.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 660.00 | 254.60 | 262.35 | 274.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 670.00 | 245.00 | 252.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 680.00 | 235.00 | 242.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:54 PM EST | |||
| 690.00 | 225.15 | 232.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:54 PM EST | |||
| 700.00 | 215.65 | 222.65 | 187.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.07 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 705.00 | 210.00 | 217.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.08 | 10/17/2024 3:59:54 PM EST | |||
| 710.00 | 205.05 | 212.75 | 218.46 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.08 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 715.00 | 200.15 | 207.80 | 203.19 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.09 | 9/26/2024 | 10/17/2024 3:59:54 PM EST |
| 720.00 | 195.20 | 202.85 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.09 | 10/17/2024 3:59:54 PM EST | |||
| 725.00 | 190.65 | 197.95 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.11 | 10/17/2024 3:59:54 PM EST | |||
| 730.00 | 185.40 | 193.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.12 | 10/17/2024 3:59:54 PM EST | |||
| 735.00 | 180.60 | 188.10 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.13 | 10/17/2024 3:59:54 PM EST | |||
| 740.00 | 175.70 | 183.20 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.14 | 10/17/2024 3:59:54 PM EST | |||
| 745.00 | 171.05 | 178.30 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.16 | 10/17/2024 3:59:54 PM EST | |||
| 750.00 | 166.55 | 173.40 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.17 | 10/17/2024 3:59:54 PM EST | |||
| 755.00 | 163.10 | 168.45 | 138.60 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.98 | 0.00 | -0.19 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 760.00 | 156.40 | 163.65 | 133.03 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.21 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 765.00 | 151.25 | 158.80 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.23 | 10/17/2024 3:59:54 PM EST | |||
| 770.00 | 148.55 | 153.85 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.25 | 10/17/2024 3:59:54 PM EST | |||
| 775.00 | 142.45 | 149.15 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.28 | 10/17/2024 3:59:54 PM EST | |||
| 780.00 | 137.10 | 144.20 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.31 | 10/17/2024 3:59:54 PM EST | |||
| 785.00 | 132.25 | 139.55 | % | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.34 | 10/17/2024 3:59:54 PM EST | |||
| 790.00 | 128.50 | 134.90 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.37 | 10/17/2024 3:59:54 PM EST | |||
| 795.00 | 124.80 | 130.15 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.40 | 10/17/2024 3:59:54 PM EST | |||
| 800.00 | 118.75 | 125.45 | 116.25 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.93 | 0.00 | -0.43 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 805.00 | 115.30 | 120.75 | 118.99 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.92 | 0.00 | -0.47 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 810.00 | 110.85 | 116.20 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.51 | 10/17/2024 3:59:54 PM EST | |||
| 815.00 | 105.75 | 111.60 | % | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.55 | 10/17/2024 3:59:54 PM EST | |||
| 820.00 | 101.55 | 107.05 | % | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.59 | 10/17/2024 3:59:54 PM EST | |||
| 825.00 | 97.15 | 102.65 | % | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.63 | 10/17/2024 3:59:54 PM EST | |||
| 830.00 | 91.30 | 98.25 | 99.99 | -3.19 | -3.10% | 1 | 5 | 0.46 | 0.87 | 0.00 | -0.67 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 835.00 | 88.85 | 93.90 | 87.51 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.86 | 0.00 | -0.71 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 840.00 | 82.75 | 89.80 | 103.35 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.84 | 0.00 | -0.75 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 845.00 | 79.60 | 85.65 | 87.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.83 | 0.00 | -0.78 | 9/17/2024 | 10/17/2024 3:59:54 PM EST |
| 850.00 | 75.80 | 81.30 | 82.00 | +7.10 | +9.48% | 10 | 37 | 0.47 | 0.81 | 0.00 | -0.82 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 855.00 | 71.90 | 77.50 | 60.72 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.79 | 0.00 | -0.86 | 10/1/2024 | 10/17/2024 3:59:54 PM EST |
| 860.00 | 67.10 | 73.60 | 65.28 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.78 | 0.00 | -0.89 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 865.00 | 63.05 | 69.40 | 73.95 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.76 | 0.00 | -0.93 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
| 870.00 | 60.25 | 64.85 | 58.33 | 0.00 | 0.00% | 0 | 36 | 0.45 | 0.74 | 0.00 | -0.96 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 875.00 | 55.65 | 60.90 | 61.88 | +7.88 | +14.60% | 1 | 30 | 0.44 | 0.72 | 0.00 | -0.99 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 880.00 | 53.20 | 57.20 | 55.90 | +3.00 | +5.68% | 1 | 41 | 0.44 | 0.70 | 0.00 | -1.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 885.00 | 49.55 | 53.50 | 40.54 | 0.00 | 0.00% | 0 | 77 | 0.44 | 0.68 | 0.00 | -1.04 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 890.00 | 46.10 | 49.85 | 50.36 | -8.09 | -13.85% | 1 | 59 | 0.43 | 0.66 | 0.00 | -1.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 895.00 | 42.90 | 46.80 | 47.05 | +4.90 | +11.63% | 2 | 31 | 0.43 | 0.63 | 0.00 | -1.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 900.00 | 40.15 | 43.50 | 44.75 | +6.08 | +15.73% | 1 | 125 | 0.43 | 0.61 | 0.00 | -1.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 902.50 | 40.25 | 42.15 | % | 0 | 0 | 0.44 | 0.60 | 0.00 | -1.09 | 10/17/2024 3:59:54 PM EST | |||
| 905.00 | 37.10 | 40.45 | 47.00 | +12.50 | +36.24% | 1 | 72 | 0.43 | 0.58 | 0.00 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 907.50 | 36.20 | 39.30 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.57 | 0.00 | -1.10 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 910.00 | 34.20 | 37.70 | 38.60 | +4.73 | +13.97% | 5 | 231 | 0.42 | 0.56 | 0.00 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 912.50 | 33.85 | 36.40 | 34.25 | +1.11 | +3.35% | 4 | 13 | 0.43 | 0.55 | 0.00 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 915.00 | 33.25 | 34.95 | 36.21 | +2.22 | +6.54% | 23 | 115 | 0.43 | 0.54 | 0.00 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 917.50 | 32.05 | 33.70 | 33.00 | +1.67 | +5.33% | 3 | 15 | 0.44 | 0.52 | 0.00 | -1.11 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 920.00 | 30.75 | 32.35 | 31.25 | +0.25 | +0.81% | 31 | 83 | 0.43 | 0.51 | 0.01 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 922.50 | 27.95 | 31.05 | 31.84 | +1.29 | +4.23% | 3 | 2 | 0.42 | 0.50 | 0.01 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 925.00 | 28.30 | 29.90 | 30.59 | +1.39 | +4.76% | 7 | 49 | 0.43 | 0.49 | 0.01 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 927.50 | 25.65 | 28.65 | % | 0 | 0 | 0.42 | 0.47 | 0.01 | -1.09 | 10/17/2024 3:59:54 PM EST | |||
| 930.00 | 26.25 | 27.55 | 27.50 | +0.98 | +3.70% | 30 | 171 | 0.43 | 0.46 | 0.01 | -1.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 935.00 | 22.65 | 25.50 | 24.22 | +0.17 | +0.71% | 5 | 67 | 0.42 | 0.44 | 0.00 | -1.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 940.00 | 19.85 | 23.35 | 22.75 | +2.02 | +9.75% | 12 | 56 | 0.41 | 0.41 | 0.00 | -1.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 945.00 | 18.70 | 21.30 | 20.29 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.39 | 0.00 | -1.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 950.00 | 17.85 | 19.50 | 19.20 | +0.65 | +3.51% | 10 | 141 | 0.42 | 0.36 | 0.00 | -1.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 955.00 | 15.35 | 17.95 | 15.80 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.34 | 0.00 | -0.98 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 960.00 | 15.05 | 16.00 | 15.65 | +0.68 | +4.55% | 4 | 143 | 0.42 | 0.32 | 0.00 | -0.95 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 965.00 | 12.65 | 14.70 | 15.44 | +1.44 | +10.29% | 6 | 53 | 0.41 | 0.30 | 0.00 | -0.92 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 970.00 | 11.75 | 13.40 | 12.30 | +3.63 | +41.87% | 7 | 192 | 0.42 | 0.27 | 0.00 | -0.89 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 975.00 | 10.35 | 12.15 | 11.84 | +0.59 | +5.25% | 3 | 37 | 0.42 | 0.25 | 0.00 | -0.85 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 980.00 | 9.40 | 11.00 | 11.05 | +1.05 | +10.50% | 16 | 70 | 0.42 | 0.24 | 0.00 | -0.81 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 985.00 | 8.30 | 9.95 | 9.40 | +1.19 | +14.50% | 1 | 21 | 0.41 | 0.22 | 0.00 | -0.78 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 990.00 | 7.80 | 9.05 | 9.00 | +3.48 | +63.05% | 4 | 62 | 0.42 | 0.20 | 0.00 | -0.74 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 995.00 | 7.00 | 8.10 | 8.16 | +0.96 | +13.34% | 2 | 111 | 0.42 | 0.18 | 0.00 | -0.70 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,000.00 | 6.55 | 7.50 | 7.20 | +0.20 | +2.86% | 113 | 1,027 | 0.42 | 0.17 | 0.00 | -0.66 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,005.00 | 5.50 | 6.55 | 6.30 | +0.70 | +12.50% | 9 | 34 | 0.42 | 0.15 | 0.00 | -0.62 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,010.00 | 5.10 | 5.95 | 5.60 | +0.90 | +19.15% | 2 | 143 | 0.42 | 0.14 | 0.00 | -0.58 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,015.00 | 3.85 | 5.35 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.13 | 0.00 | -0.55 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 1,020.00 | 2.86 | 4.85 | 5.05 | +1.25 | +32.90% | 1 | 138 | 0.40 | 0.12 | 0.00 | -0.51 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,025.00 | 2.32 | 4.50 | 3.36 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.10 | 0.00 | -0.47 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 1,040.00 | 1.76 | 3.25 | 2.75 | +0.30 | +12.25% | 5 | 39 | 0.41 | 0.08 | 0.00 | -0.38 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,060.00 | 0.87 | 2.46 | 1.64 | +0.01 | +0.62% | 203 | 39 | 0.42 | 0.05 | 0.00 | -0.26 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,080.00 | 0.01 | 1.70 | 1.00 | -0.70 | -41.18% | 2 | 90 | 0.36 | 0.03 | 0.00 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,100.00 | 0.64 | 0.90 | 0.71 | -0.07 | -8.98% | 22 | 108 | 0.45 | 0.02 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,120.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.01 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 1,140.00 | 0.20 | 0.44 | 0.35 | +0.09 | +34.62% | 1 | 9 | 0.46 | 0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,160.00 | 0.00 | 1.46 | 0.53 | 0.00 | 0.00% | 0 | 109 | 0.61 | 0.00 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 1,180.00 | 0.01 | 1.36 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 1,200.00 | 0.01 | 0.25 | 0.22 | -0.02 | -8.34% | 2 | 5 | 0.47 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 1,220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 1.53 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 490.00 | 0.00 | 1.53 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 500.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.93 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 510.00 | 0.00 | 1.34 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 520.00 | 0.00 | 1.34 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 530.00 | 0.00 | 1.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 540.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 550.00 | 0.00 | 1.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 560.00 | 0.00 | 1.37 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 570.00 | 0.00 | 1.38 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 580.00 | 0.00 | 1.39 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 590.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 600.00 | 0.00 | 1.22 | 0.15 | % | 3 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 610.00 | 0.00 | 1.24 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 620.00 | 0.00 | 1.46 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 630.00 | 0.00 | 1.48 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 640.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 650.00 | 0.00 | 1.53 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | -0.05 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
| 660.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.05 | 10/2/2024 | 10/17/2024 3:59:54 PM EST |
| 670.00 | 0.00 | 1.66 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 680.00 | 0.00 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 690.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:54 PM EST | |||
| 700.00 | 0.00 | 1.11 | 1.27 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | -0.07 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 705.00 | 0.00 | 1.70 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.08 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 710.00 | 0.00 | 1.90 | 2.76 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.08 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 715.00 | 0.00 | 1.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.09 | 10/17/2024 3:59:54 PM EST | |||
| 720.00 | 0.00 | 4.00 | 0.76 | +0.18 | +31.04% | 1 | 16 | 0.81 | -0.01 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 725.00 | 0.05 | 2.35 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.11 | 10/17/2024 3:59:54 PM EST | |||
| 730.00 | 0.00 | 1.90 | 2.16 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.01 | 0.00 | -0.12 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 735.00 | 0.03 | 5.10 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.13 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 740.00 | 0.30 | 5.15 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.14 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 745.00 | 0.22 | 5.25 | 1.13 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.01 | 0.00 | -0.16 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 750.00 | 0.80 | 4.20 | 1.04 | +0.05 | +5.06% | 1 | 70 | 0.61 | -0.02 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 755.00 | 0.45 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.02 | 0.00 | -0.19 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 760.00 | 0.93 | 5.55 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.02 | 0.00 | -0.21 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 765.00 | 0.14 | 5.65 | 2.05 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.03 | 0.00 | -0.23 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 770.00 | 0.93 | 5.80 | 2.84 | 0.00 | 0.00% | 0 | 19 | 0.58 | -0.03 | 0.00 | -0.25 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 775.00 | 1.47 | 4.50 | 1.69 | -0.24 | -12.44% | 7 | 569 | 0.56 | -0.03 | 0.00 | -0.28 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 780.00 | 1.85 | 3.35 | 1.86 | -0.28 | -13.09% | 25 | 37 | 0.52 | -0.04 | 0.00 | -0.31 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 785.00 | 0.93 | 4.55 | 2.51 | -0.07 | -2.72% | 92 | 33 | 0.52 | -0.05 | 0.00 | -0.34 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 790.00 | 2.22 | 5.75 | 2.34 | -0.42 | -15.22% | 56 | 63 | 0.55 | -0.05 | 0.00 | -0.37 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 795.00 | 2.62 | 6.20 | 2.61 | -0.54 | -17.15% | 72 | 70 | 0.55 | -0.06 | 0.00 | -0.40 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 800.00 | 1.96 | 6.50 | 3.20 | -0.20 | -5.89% | 1 | 135 | 0.52 | -0.07 | 0.00 | -0.43 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 805.00 | 3.25 | 4.40 | 2.86 | -0.69 | -19.44% | 1 | 20 | 0.50 | -0.08 | 0.00 | -0.47 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 810.00 | 3.65 | 5.05 | 4.21 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.08 | 0.00 | -0.51 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 815.00 | 4.10 | 5.25 | 3.80 | -0.75 | -16.49% | 1 | 16 | 0.49 | -0.10 | 0.00 | -0.55 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 820.00 | 4.60 | 5.55 | 4.02 | -1.08 | -21.18% | 3 | 62 | 0.48 | -0.11 | 0.00 | -0.59 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 825.00 | 5.10 | 6.30 | 5.19 | -2.09 | -28.71% | 33 | 72 | 0.48 | -0.12 | 0.00 | -0.63 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 830.00 | 5.65 | 7.05 | 5.64 | -0.81 | -12.56% | 6 | 148 | 0.48 | -0.13 | 0.00 | -0.67 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 835.00 | 6.25 | 7.40 | 7.40 | 0.00 | 0.00% | 0 | 61 | 0.47 | -0.14 | 0.00 | -0.71 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 840.00 | 6.90 | 7.75 | 7.40 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.16 | 0.00 | -0.75 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 845.00 | 7.60 | 9.50 | 8.72 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.17 | 0.00 | -0.78 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 850.00 | 8.10 | 9.75 | 8.96 | -0.74 | -7.63% | 13 | 131 | 0.45 | -0.19 | 0.00 | -0.82 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 855.00 | 9.15 | 10.90 | 10.04 | -0.88 | -8.06% | 3 | 49 | 0.45 | -0.21 | 0.00 | -0.86 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 860.00 | 10.45 | 12.10 | 11.06 | -1.11 | -9.13% | 14 | 257 | 0.45 | -0.22 | 0.00 | -0.89 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 865.00 | 11.60 | 13.50 | 11.99 | -1.46 | -10.86% | 3 | 55 | 0.45 | -0.24 | 0.00 | -0.93 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 870.00 | 12.70 | 14.65 | 13.36 | -1.23 | -8.43% | 3 | 307 | 0.45 | -0.26 | 0.00 | -0.96 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 875.00 | 13.65 | 15.85 | 13.00 | -3.01 | -18.81% | 2 | 68 | 0.44 | -0.28 | 0.00 | -0.99 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 880.00 | 15.40 | 18.65 | 15.63 | -2.03 | -11.50% | 8 | 252 | 0.45 | -0.30 | 0.00 | -1.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 885.00 | 16.95 | 18.50 | 19.81 | 0.00 | 0.00% | 0 | 293 | 0.44 | -0.32 | 0.00 | -1.04 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 890.00 | 18.65 | 21.65 | 17.95 | -3.28 | -15.45% | 5 | 210 | 0.44 | -0.34 | 0.00 | -1.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 895.00 | 20.45 | 22.45 | 23.08 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.37 | 0.00 | -1.07 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 900.00 | 22.65 | 24.10 | 21.41 | -3.59 | -14.36% | 9 | 89 | 0.43 | -0.39 | 0.00 | -1.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 902.50 | 23.10 | 26.85 | 22.31 | -4.28 | -16.10% | 1 | 5 | 0.44 | -0.40 | 0.00 | -1.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 905.00 | 24.70 | 26.80 | 27.40 | 0.00 | 0.00% | 0 | 47 | 0.44 | -0.42 | 0.00 | -1.10 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 907.50 | 25.55 | 27.80 | % | 0 | 0 | 0.43 | -0.43 | 0.00 | -1.10 | 10/17/2024 3:59:54 PM EST | |||
| 910.00 | 26.85 | 28.75 | 26.60 | -2.36 | -8.15% | 2 | 143 | 0.43 | -0.44 | 0.00 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 912.50 | 27.90 | 29.95 | 29.50 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.45 | 0.00 | -1.10 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 915.00 | 29.05 | 31.10 | 27.50 | -4.00 | -12.70% | 25 | 76 | 0.43 | -0.46 | 0.00 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 917.50 | 30.25 | 32.30 | 30.00 | -3.17 | -9.56% | 25 | 1 | 0.43 | -0.48 | 0.00 | -1.11 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 920.00 | 31.60 | 33.70 | 31.80 | +1.03 | +3.35% | 6 | 14 | 0.43 | -0.49 | 0.01 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 922.50 | 32.75 | 35.00 | 29.93 | % | 2 | 0 | 0.43 | -0.50 | 0.01 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 925.00 | 33.85 | 36.35 | 31.65 | -4.70 | -12.93% | 1 | 53 | 0.43 | -0.51 | 0.01 | -1.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 927.50 | 34.95 | 37.70 | 29.05 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.53 | 0.01 | -1.09 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 930.00 | 37.05 | 39.25 | 37.50 | -4.44 | -10.59% | 4 | 242 | 0.43 | -0.54 | 0.01 | -1.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 935.00 | 39.45 | 42.30 | 45.10 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.56 | 0.00 | -1.07 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 940.00 | 42.50 | 45.30 | 43.10 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.59 | 0.00 | -1.06 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 945.00 | 45.45 | 48.70 | 48.53 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.61 | 0.00 | -1.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 950.00 | 48.20 | 51.75 | 49.49 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.64 | 0.00 | -1.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 955.00 | 51.80 | 56.15 | % | 0 | 0 | 0.43 | -0.66 | 0.00 | -0.98 | 10/17/2024 3:59:54 PM EST | |||
| 960.00 | 55.20 | 60.40 | 52.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.68 | 0.00 | -0.95 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 965.00 | 58.40 | 62.85 | 57.00 | % | 2 | 0 | 0.42 | -0.70 | 0.00 | -0.92 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 970.00 | 60.85 | 67.80 | 53.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.73 | 0.00 | -0.89 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 975.00 | 64.70 | 71.10 | % | 0 | 0 | 0.42 | -0.75 | 0.00 | -0.85 | 10/17/2024 3:59:54 PM EST | |||
| 980.00 | 68.30 | 75.45 | % | 0 | 0 | 0.42 | -0.76 | 0.00 | -0.81 | 10/17/2024 3:59:54 PM EST | |||
| 985.00 | 72.35 | 77.65 | % | 0 | 0 | 0.40 | -0.78 | 0.00 | -0.78 | 10/17/2024 3:59:54 PM EST | |||
| 990.00 | 76.45 | 83.20 | % | 0 | 0 | 0.42 | -0.80 | 0.00 | -0.74 | 10/17/2024 3:59:54 PM EST | |||
| 995.00 | 80.85 | 85.95 | % | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.70 | 10/17/2024 3:59:54 PM EST | |||
| 1,000.00 | 85.10 | 90.45 | 104.05 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.83 | 0.00 | -0.66 | 10/7/2024 | 10/17/2024 3:59:54 PM EST |
| 1,005.00 | 89.45 | 94.90 | % | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.62 | 10/17/2024 3:59:54 PM EST | |||
| 1,010.00 | 93.90 | 99.35 | % | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.58 | 10/17/2024 3:59:54 PM EST | |||
| 1,015.00 | 97.45 | 104.00 | % | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.55 | 10/17/2024 3:59:54 PM EST | |||
| 1,020.00 | 101.90 | 108.45 | % | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.51 | 10/17/2024 3:59:54 PM EST | |||
| 1,025.00 | 106.45 | 113.30 | % | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.47 | 10/17/2024 3:59:54 PM EST | |||
| 1,040.00 | 120.55 | 127.85 | 125.03 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.92 | 0.00 | -0.38 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
| 1,060.00 | 139.55 | 146.95 | 143.22 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.95 | 0.00 | -0.26 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 1,080.00 | 159.35 | 166.85 | 156.29 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.18 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 1,100.00 | 179.35 | 186.80 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.12 | 10/17/2024 3:59:54 PM EST | |||
| 1,120.00 | 199.45 | 206.80 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.07 | 10/17/2024 3:59:54 PM EST | |||
| 1,140.00 | 219.35 | 226.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 1,160.00 | 239.35 | 246.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 1,180.00 | 259.45 | 266.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 1,200.00 | 279.40 | 286.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 1,220.00 | 299.35 | 306.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |