Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $73.14 as of 10/17/2024 9:18:59 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 31.25 | 35.75 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
45.00 | 26.60 | 29.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
48.00 | 23.70 | 26.70 | % | 0 | 0 | 2.24 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
49.00 | 22.85 | 26.05 | % | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
50.00 | 22.50 | 24.25 | % | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
51.00 | 20.90 | 23.65 | % | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
52.00 | 20.35 | 22.55 | % | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
53.00 | 19.40 | 21.45 | % | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
54.00 | 18.40 | 20.40 | % | 0 | 0 | 1.79 | 0.96 | 0.01 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
55.00 | 17.20 | 18.75 | % | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
56.00 | 16.70 | 17.65 | % | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
57.00 | 16.10 | 16.70 | % | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
58.00 | 14.65 | 15.75 | % | 0 | 0 | 1.16 | 0.91 | 0.01 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
59.00 | 12.10 | 14.65 | % | 0 | 0 | 1.09 | 0.90 | 0.01 | -0.08 | 10/17/2024 3:59:57 PM EST | |||
60.00 | 11.20 | 13.70 | % | 0 | 0 | 0.92 | 0.87 | 0.02 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
61.00 | 10.75 | 15.75 | % | 0 | 0 | 1.02 | 0.86 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
62.00 | 10.80 | 15.55 | % | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
63.00 | 8.40 | 13.35 | % | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
64.00 | 9.55 | 10.40 | % | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
65.00 | 8.65 | 11.30 | 10.20 | -2.60 | -20.32% | 1 | 2 | 1.03 | 0.80 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
66.00 | 5.70 | 10.65 | % | 0 | 0 | 0.61 | 0.78 | 0.03 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
67.00 | 6.50 | 7.80 | % | 0 | 0 | 0.49 | 0.76 | 0.03 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
67.50 | 5.20 | 8.35 | % | 0 | 0 | 0.58 | 0.74 | 0.03 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
68.00 | 6.40 | 6.65 | 9.35 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.73 | 0.03 | -0.11 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
68.50 | 5.90 | 8.40 | % | 0 | 0 | 0.77 | 0.72 | 0.04 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
69.00 | 5.50 | 5.95 | % | 0 | 20 | 0.54 | 0.70 | 0.04 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
69.50 | 5.40 | 5.60 | 6.15 | % | 8 | 0 | 0.58 | 0.69 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
70.00 | 5.05 | 5.25 | 5.40 | -0.60 | -10.00% | 4 | 21 | 0.58 | 0.67 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
70.50 | 4.75 | 6.35 | 7.54 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.65 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
71.00 | 4.45 | 4.60 | 8.20 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.63 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
71.50 | 4.15 | 4.30 | 6.79 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.61 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
72.00 | 3.65 | 4.65 | 3.97 | -10.09 | -71.77% | 5 | 115 | 0.56 | 0.58 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
72.50 | 3.60 | 3.75 | % | 0 | 0 | 0.56 | 0.56 | 0.05 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
73.00 | 3.35 | 3.50 | 4.60 | +0.15 | +3.38% | 2 | 3 | 0.56 | 0.53 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
73.50 | 3.10 | 3.25 | 3.76 | -0.24 | -6.00% | 1 | 12 | 0.56 | 0.50 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
74.00 | 2.54 | 4.15 | 3.05 | -0.95 | -23.75% | 76 | 20 | 0.56 | 0.48 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
74.50 | 2.29 | 2.96 | 3.00 | -0.75 | -20.00% | 17 | 23 | 0.57 | 0.45 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
75.00 | 2.45 | 3.20 | 2.54 | -0.76 | -23.03% | 142 | 174 | 0.53 | 0.42 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
75.50 | 1.86 | 3.10 | 2.50 | -0.70 | -21.88% | 70 | 30 | 0.55 | 0.40 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
76.00 | 1.96 | 2.39 | 2.26 | -0.59 | -20.71% | 92 | 450 | 0.55 | 0.37 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
76.50 | 1.57 | 2.47 | 2.45 | -0.34 | -12.19% | 68 | 319 | 0.52 | 0.35 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
77.00 | 0.79 | 1.81 | 2.00 | -0.40 | -16.67% | 46 | 78 | 0.55 | 0.32 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
77.50 | 0.76 | 1.74 | 1.95 | -0.30 | -13.34% | 7 | 98 | 0.47 | 0.31 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
78.00 | 1.08 | 1.53 | 1.73 | -0.43 | -19.91% | 5 | 76 | 0.55 | 0.28 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
78.50 | 0.76 | 2.50 | 1.62 | -0.87 | -34.94% | 12 | 21 | 0.54 | 0.27 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
79.00 | 0.91 | 2.25 | 1.63 | -0.52 | -24.19% | 10 | 123 | 0.51 | 0.25 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
79.50 | 0.83 | 1.55 | 1.17 | -0.92 | -44.02% | 2 | 33 | 0.51 | 0.24 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
80.00 | 0.92 | 1.30 | 1.00 | -0.52 | -34.22% | 159 | 636 | 0.54 | 0.22 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
80.50 | 0.83 | 1.34 | 1.02 | -0.33 | -24.45% | 42 | 465 | 0.58 | 0.20 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
81.00 | 0.65 | 0.94 | 0.90 | -0.36 | -28.58% | 69 | 90 | 0.53 | 0.20 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
81.50 | 0.20 | 0.76 | 0.92 | -0.48 | -34.29% | 5 | 67 | 0.53 | 0.19 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
82.00 | 0.65 | 0.71 | 0.67 | -0.41 | -37.97% | 151 | 145 | 0.55 | 0.18 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
82.50 | 0.42 | 0.72 | 0.60 | -0.40 | -40.00% | 52 | 338 | 0.53 | 0.17 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
83.00 | 0.35 | 0.85 | 0.59 | -0.28 | -32.19% | 30 | 129 | 0.58 | 0.15 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
83.50 | 0.09 | 0.78 | 0.83 | -0.17 | -17.00% | 6 | 283 | 0.52 | 0.15 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
84.00 | 0.40 | 0.48 | 0.55 | -0.19 | -25.68% | 11 | 57 | 0.55 | 0.14 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
84.50 | 0.35 | 0.41 | 0.72 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.14 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
85.00 | 0.32 | 0.69 | 0.35 | -0.25 | -41.67% | 24 | 186 | 0.54 | 0.14 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
85.50 | 0.28 | 0.33 | 0.43 | -0.21 | -32.82% | 501 | 410 | 0.54 | 0.14 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
86.00 | 0.25 | 0.30 | 0.31 | -0.21 | -40.39% | 4 | 67 | 0.55 | 0.13 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
86.50 | 0.22 | 0.27 | 0.90 | 0.00 | 0.00% | 0 | 100 | 0.55 | 0.13 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
87.00 | 0.20 | 0.73 | 0.25 | -0.09 | -26.48% | 22 | 64 | 0.54 | 0.13 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
87.50 | 0.17 | 0.22 | 0.75 | +0.15 | +25.00% | 20 | 202 | 0.54 | 0.13 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
88.00 | 0.15 | 0.20 | 0.26 | -0.05 | -16.13% | 1 | 103 | 0.55 | 0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
88.50 | 0.13 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 85 | 0.58 | 0.12 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
89.00 | 0.10 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 134 | 0.63 | 0.10 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
89.50 | 0.09 | 0.19 | 1.95 | 0.00 | 0.00% | 0 | 110 | 0.55 | 0.10 | 0.02 | -0.06 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
90.00 | 0.10 | 0.19 | 0.13 | -0.07 | -35.00% | 33 | 161 | 0.57 | 0.09 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
90.50 | 0.10 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.09 | 0.01 | -0.06 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
91.00 | 0.04 | 0.61 | 0.10 | -1.60 | -94.12% | 10 | 52 | 0.66 | 0.09 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
91.50 | 0.04 | 0.60 | 0.18 | -1.47 | -89.10% | 1 | 22 | 0.67 | 0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
92.00 | 0.03 | 0.20 | 0.16 | -0.02 | -11.12% | 3 | 152 | 0.58 | 0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
92.50 | 0.03 | 1.34 | 0.26 | 0.00 | 0.00% | 0 | 146 | 0.80 | 0.05 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
93.00 | 0.03 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 229 | 0.82 | 0.05 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
93.50 | 0.02 | 1.46 | 0.23 | 0.00 | 0.00% | 0 | 48 | 0.82 | 0.04 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
94.00 | 0.02 | 1.75 | 0.28 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.04 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
94.50 | 0.02 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.85 | 0.04 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
95.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 140 | 0.80 | 0.03 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
95.50 | 0.02 | 1.71 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.03 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
96.00 | 0.02 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 65 | 0.91 | 0.03 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
96.50 | 0.02 | 1.69 | 0.63 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.03 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
97.00 | 0.00 | 1.68 | 0.68 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.02 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
97.50 | 0.00 | 1.66 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
98.00 | 0.00 | 1.65 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.02 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
98.50 | 0.00 | 1.64 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
99.00 | 0.00 | 1.62 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.02 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
99.50 | 0.00 | 0.76 | % | 0 | 10 | 0.84 | 0.02 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
100.00 | 0.02 | 0.08 | 0.06 | +0.01 | +20.00% | 64 | 319 | 0.67 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
100.50 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 40 | 0.77 | 0.02 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
101.00 | 0.00 | 1.58 | % | 0 | 10 | 0.99 | 0.02 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
101.50 | 0.00 | 1.57 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.01 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
102.00 | 0.00 | 1.56 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
103.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
104.00 | 0.00 | 1.52 | 0.47 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
105.00 | 0.00 | 1.52 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
106.00 | 0.00 | 2.52 | % | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
107.00 | 0.00 | 2.52 | % | 0 | 100 | 1.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
108.00 | 0.00 | 2.52 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
109.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.87 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
110.00 | 0.00 | 2.52 | % | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
111.00 | 0.00 | 2.52 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
112.00 | 0.00 | 2.52 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
113.00 | 0.00 | 2.52 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
114.00 | 0.00 | 2.52 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
115.00 | 0.00 | 2.52 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
120.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
480.00 | 329.30 | 343.30 | 308.27 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.06 | 9/23/2024 | 10/2/2024 4:00:01 PM EST |
490.00 | 319.85 | 333.35 | 326.89 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.06 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
500.00 | 310.10 | 323.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
510.00 | 301.55 | 311.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
520.00 | 291.65 | 305.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
530.00 | 280.70 | 291.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
540.00 | 271.90 | 281.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
550.00 | 262.05 | 271.55 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
560.00 | 251.15 | 261.75 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
570.00 | 242.40 | 251.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.11 | 10/2/2024 4:00:01 PM EST | |||
580.00 | 231.80 | 242.10 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.12 | 10/2/2024 4:00:01 PM EST | |||
590.00 | 221.40 | 232.40 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.14 | 10/2/2024 4:00:01 PM EST | |||
600.00 | 211.70 | 222.70 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.16 | 10/2/2024 4:00:01 PM EST | |||
610.00 | 203.50 | 213.05 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.18 | 10/2/2024 4:00:01 PM EST | |||
620.00 | 193.90 | 203.50 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.20 | 10/2/2024 4:00:01 PM EST | |||
630.00 | 184.80 | 194.00 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.23 | 10/2/2024 4:00:01 PM EST | |||
640.00 | 175.35 | 184.60 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.26 | 10/2/2024 4:00:01 PM EST | |||
650.00 | 165.95 | 175.30 | % | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.30 | 10/2/2024 4:00:01 PM EST | |||
660.00 | 156.40 | 166.10 | % | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.34 | 10/2/2024 4:00:01 PM EST | |||
670.00 | 147.25 | 157.00 | % | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.38 | 10/2/2024 4:00:01 PM EST | |||
675.00 | 142.80 | 152.35 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.40 | 10/2/2024 4:00:01 PM EST | |||
680.00 | 139.30 | 152.10 | % | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.42 | 10/2/2024 4:00:01 PM EST | |||
685.00 | 136.40 | 142.00 | % | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.44 | 10/2/2024 4:00:01 PM EST | |||
690.00 | 131.65 | 138.75 | 147.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.89 | 0.00 | -0.46 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
695.00 | 127.20 | 133.85 | % | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.48 | 10/2/2024 4:00:01 PM EST | |||
700.00 | 122.90 | 129.75 | 99.47 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.00 | -0.51 | 9/23/2024 | 10/2/2024 4:00:01 PM EST |
705.00 | 118.75 | 124.85 | % | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.53 | 10/2/2024 4:00:01 PM EST | |||
710.00 | 115.40 | 120.35 | 127.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.85 | 0.00 | -0.55 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
715.00 | 110.45 | 116.35 | % | 0 | 0 | 0.52 | 0.84 | 0.00 | -0.57 | 10/2/2024 4:00:01 PM EST | |||
720.00 | 106.10 | 112.90 | % | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.59 | 10/2/2024 4:00:01 PM EST | |||
725.00 | 103.05 | 108.30 | % | 0 | 0 | 0.52 | 0.81 | 0.00 | -0.61 | 10/2/2024 4:00:01 PM EST | |||
730.00 | 99.30 | 104.75 | % | 0 | 0 | 0.52 | 0.80 | 0.00 | -0.63 | 10/2/2024 4:00:01 PM EST | |||
735.00 | 95.10 | 100.80 | % | 0 | 0 | 0.52 | 0.79 | 0.00 | -0.65 | 10/2/2024 4:00:01 PM EST | |||
740.00 | 91.45 | 97.30 | 72.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.77 | 0.00 | -0.67 | 9/23/2024 | 10/2/2024 4:00:01 PM EST |
745.00 | 87.65 | 93.30 | 68.18 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.76 | 0.00 | -0.69 | 9/23/2024 | 10/2/2024 4:00:01 PM EST |
750.00 | 84.75 | 88.85 | % | 0 | 0 | 0.51 | 0.75 | 0.00 | -0.71 | 10/2/2024 4:00:01 PM EST | |||
755.00 | 81.85 | 85.35 | % | 0 | 0 | 0.51 | 0.73 | 0.00 | -0.72 | 10/2/2024 4:00:01 PM EST | |||
760.00 | 78.25 | 81.85 | 87.93 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.72 | 0.00 | -0.74 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
765.00 | 75.15 | 78.50 | 83.70 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.70 | 0.00 | -0.75 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
770.00 | 71.60 | 75.10 | 68.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.69 | 0.00 | -0.77 | 9/25/2024 | 10/2/2024 4:00:01 PM EST |
775.00 | 68.60 | 71.35 | 74.12 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.67 | 0.00 | -0.78 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
780.00 | 65.45 | 68.55 | % | 0 | 0 | 0.50 | 0.66 | 0.00 | -0.79 | 10/2/2024 4:00:01 PM EST | |||
785.00 | 62.40 | 65.55 | 48.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.64 | 0.00 | -0.80 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
790.00 | 59.50 | 62.45 | 51.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.62 | 0.00 | -0.81 | 9/19/2024 | 10/2/2024 4:00:01 PM EST |
795.00 | 56.50 | 59.35 | 48.06 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.61 | 0.00 | -0.81 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
800.00 | 53.50 | 56.70 | 44.70 | 0.00 | 0.00% | 0 | 48 | 0.50 | 0.59 | 0.00 | -0.82 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
805.00 | 50.60 | 53.45 | 60.05 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.57 | 0.00 | -0.82 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
810.00 | 48.35 | 51.10 | 56.00 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.56 | 0.00 | -0.83 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
815.00 | 45.60 | 48.60 | 43.05 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.54 | 0.00 | -0.83 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
820.00 | 43.40 | 46.00 | % | 0 | 0 | 0.49 | 0.52 | 0.00 | -0.83 | 10/2/2024 4:00:01 PM EST | |||
825.00 | 40.95 | 43.55 | 46.95 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.50 | 0.00 | -0.82 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
830.00 | 38.85 | 41.65 | 48.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.49 | 0.00 | -0.82 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
835.00 | 36.45 | 39.95 | 45.00 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.47 | 0.00 | -0.82 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
840.00 | 34.35 | 37.45 | % | 0 | 0 | 0.49 | 0.45 | 0.00 | -0.81 | 10/2/2024 4:00:01 PM EST | |||
845.00 | 32.55 | 34.95 | % | 0 | 0 | 0.49 | 0.43 | 0.00 | -0.80 | 10/2/2024 4:00:01 PM EST | |||
850.00 | 30.35 | 32.30 | 32.50 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.42 | 0.00 | -0.79 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
855.00 | 28.70 | 30.95 | 36.35 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.40 | 0.00 | -0.78 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
860.00 | 26.65 | 29.50 | 29.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.38 | 0.00 | -0.77 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
865.00 | 25.40 | 27.40 | 31.10 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.37 | 0.00 | -0.76 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
870.00 | 23.75 | 26.10 | 35.78 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.35 | 0.00 | -0.74 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
875.00 | 21.95 | 24.50 | 40.28 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.34 | 0.00 | -0.73 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
880.00 | 20.75 | 23.55 | 43.00 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.32 | 0.00 | -0.71 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
885.00 | 18.70 | 22.00 | 24.00 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.31 | 0.00 | -0.69 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
890.00 | 18.20 | 20.30 | 32.66 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.29 | 0.00 | -0.68 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
895.00 | 16.50 | 18.80 | 17.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.28 | 0.00 | -0.66 | 9/19/2024 | 10/2/2024 4:00:01 PM EST |
900.00 | 15.65 | 17.70 | 19.40 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.26 | 0.00 | -0.64 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
905.00 | 14.70 | 16.75 | 20.52 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.25 | 0.00 | -0.62 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
910.00 | 13.60 | 15.90 | 20.52 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.24 | 0.00 | -0.60 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
915.00 | 11.85 | 14.45 | 16.27 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.22 | 0.00 | -0.58 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
920.00 | 10.80 | 13.55 | 17.85 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.21 | 0.00 | -0.56 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
925.00 | 9.70 | 13.40 | 21.60 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.20 | 0.00 | -0.54 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
930.00 | 9.05 | 11.90 | 9.95 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.19 | 0.00 | -0.52 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
935.00 | 8.40 | 11.60 | % | 0 | 0 | 0.47 | 0.18 | 0.00 | -0.50 | 10/2/2024 4:00:01 PM EST | |||
940.00 | 7.60 | 11.30 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.17 | 0.00 | -0.48 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
945.00 | 6.85 | 10.50 | 7.88 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.16 | 0.00 | -0.46 | 9/25/2024 | 10/2/2024 4:00:01 PM EST |
950.00 | 5.70 | 9.05 | 19.50 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.15 | 0.00 | -0.44 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
955.00 | 5.15 | 8.40 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.14 | 0.00 | -0.42 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
960.00 | 4.90 | 7.90 | 6.76 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.13 | 0.00 | -0.40 | 9/25/2024 | 10/2/2024 4:00:01 PM EST |
965.00 | 5.55 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.12 | 0.00 | -0.38 | 9/24/2024 | 10/2/2024 4:00:01 PM EST |
970.00 | 5.00 | 6.80 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.11 | 0.00 | -0.36 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
975.00 | 4.60 | 6.25 | % | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.34 | 10/2/2024 4:00:01 PM EST | |||
980.00 | 4.15 | 5.75 | 3.06 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.10 | 0.00 | -0.33 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
985.00 | 2.94 | 5.50 | % | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.31 | 10/2/2024 4:00:01 PM EST | |||
990.00 | 3.65 | 5.20 | % | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.29 | 10/2/2024 4:00:01 PM EST | |||
995.00 | 2.59 | 4.65 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.08 | 0.00 | -0.28 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
1,000.00 | 1.78 | 6.45 | 5.65 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.07 | 0.00 | -0.26 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
1,005.00 | 2.32 | 3.90 | 9.72 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.07 | 0.00 | -0.25 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
1,010.00 | 2.17 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.06 | 0.00 | -0.23 | 9/24/2024 | 10/2/2024 4:00:01 PM EST |
1,015.00 | 2.03 | 3.80 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.06 | 0.00 | -0.22 | 9/23/2024 | 10/2/2024 4:00:01 PM EST |
1,020.00 | 1.20 | 5.00 | % | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.21 | 10/2/2024 4:00:01 PM EST | |||
1,030.00 | 1.54 | 3.25 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.05 | 0.00 | -0.18 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
1,040.00 | 0.76 | 4.75 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.16 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
1,050.00 | 0.63 | 5.50 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.03 | 0.00 | -0.14 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
1,060.00 | 0.52 | 5.00 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.03 | 0.00 | -0.12 | 9/24/2024 | 10/2/2024 4:00:01 PM EST |
1,070.00 | 0.42 | 5.05 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.02 | 0.00 | -0.10 | 9/19/2024 | 10/2/2024 4:00:01 PM EST |
1,080.00 | 0.34 | 3.00 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
1,090.00 | 0.27 | 2.55 | 1.27 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.02 | 0.00 | -0.08 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
1,100.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.07 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
1,110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.06 | 10/2/2024 4:00:01 PM EST | |||
1,120.00 | 0.00 | 4.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.05 | 10/2/2024 4:00:01 PM EST | |||
1,130.00 | 0.00 | 4.65 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.04 | 10/2/2024 4:00:01 PM EST | |||
1,140.00 | 0.00 | 4.60 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.03 | 10/2/2024 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 2.52 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
45.00 | 0.00 | 2.52 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
48.00 | 0.00 | 2.53 | % | 0 | 10 | 2.24 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
49.00 | 0.00 | 2.53 | % | 0 | 0 | 2.16 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
50.00 | 0.00 | 2.53 | % | 0 | 0 | 2.09 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
51.00 | 0.00 | 2.53 | % | 0 | 20 | 2.01 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
52.00 | 0.00 | 1.53 | % | 0 | 0 | 1.62 | -0.02 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
53.00 | 0.00 | 1.58 | % | 0 | 0 | 1.57 | -0.02 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
54.00 | 0.00 | 1.64 | % | 0 | 10 | 1.05 | -0.04 | 0.01 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
55.00 | 0.02 | 1.70 | % | 0 | 0 | 1.03 | -0.05 | 0.01 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
56.00 | 0.03 | 1.76 | % | 0 | 0 | 1.01 | -0.06 | 0.01 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
57.00 | 0.05 | 1.82 | % | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
58.00 | 0.06 | 1.11 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.09 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
59.00 | 0.10 | 0.92 | % | 0 | 10 | 0.78 | -0.10 | 0.01 | -0.08 | 10/17/2024 3:59:57 PM EST | |||
60.00 | 0.20 | 0.25 | 0.25 | +0.13 | +108.34% | 2 | 16 | 0.64 | -0.13 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
61.00 | 0.25 | 0.30 | 0.20 | -0.17 | -45.95% | 2 | 21 | 0.62 | -0.14 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
62.00 | 0.32 | 0.47 | 0.27 | -0.12 | -30.77% | 1 | 11 | 0.63 | -0.16 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
63.00 | 0.40 | 0.83 | 0.37 | -0.13 | -26.00% | 2 | 14 | 0.66 | -0.16 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
64.00 | 0.25 | 0.94 | 0.48 | -0.12 | -20.00% | 451 | 41 | 0.58 | -0.19 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
65.00 | 0.19 | 1.09 | 0.71 | -0.17 | -19.32% | 3 | 28 | 0.58 | -0.20 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
66.00 | 0.29 | 0.89 | 0.67 | -0.08 | -10.67% | 82 | 209 | 0.58 | -0.22 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
67.00 | 0.92 | 1.05 | 1.02 | -0.01 | -0.98% | 54 | 95 | 0.56 | -0.24 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
67.50 | 0.55 | 1.62 | 1.12 | -0.12 | -9.68% | 22 | 86 | 0.51 | -0.26 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
68.00 | 0.86 | 1.40 | 1.09 | +0.11 | +11.23% | 10 | 154 | 0.56 | -0.27 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
68.50 | 0.96 | 1.45 | 1.12 | +0.21 | +23.08% | 8 | 47 | 0.52 | -0.28 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
69.00 | 1.34 | 1.63 | 1.20 | -0.34 | -22.08% | 11 | 132 | 0.55 | -0.30 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
69.50 | 1.15 | 2.00 | 1.43 | +0.39 | +37.50% | 1 | 175 | 0.58 | -0.31 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
70.00 | 1.57 | 2.32 | 1.80 | 0.00 | 0.00% | 16 | 250 | 0.53 | -0.33 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
70.50 | 0.43 | 2.53 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.35 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
71.00 | 2.12 | 2.58 | 1.81 | -0.29 | -13.81% | 6 | 120 | 0.57 | -0.37 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
71.50 | 1.88 | 2.75 | 2.03 | 0.00 | 0.00% | 0 | 260 | 0.57 | -0.39 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
72.00 | 2.25 | 3.70 | 2.32 | -0.08 | -3.34% | 4 | 50 | 0.52 | -0.42 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
72.50 | 2.56 | 2.97 | 2.79 | +0.75 | +36.77% | 1 | 131 | 0.53 | -0.44 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
73.00 | 3.05 | 3.55 | 2.60 | 0.00 | 0.00% | 0 | 114 | 0.55 | -0.47 | 0.05 | -0.10 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
73.50 | 3.30 | 3.50 | 2.91 | -0.43 | -12.88% | 5 | 33 | 0.54 | -0.50 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
74.00 | 3.55 | 3.75 | 3.50 | +0.05 | +1.45% | 453 | 149 | 0.54 | -0.52 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
74.50 | 3.70 | 4.00 | 3.80 | -0.02 | -0.53% | 93 | 524 | 0.54 | -0.55 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
75.00 | 4.15 | 4.45 | 3.67 | -0.33 | -8.25% | 2 | 813 | 0.56 | -0.58 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
75.50 | 4.30 | 4.60 | 4.41 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.60 | 0.05 | -0.09 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
76.00 | 4.75 | 4.90 | 3.83 | -0.67 | -14.89% | 11 | 140 | 0.54 | -0.63 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
76.50 | 4.75 | 5.25 | 4.63 | +1.43 | +44.69% | 10 | 34 | 0.54 | -0.65 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
77.00 | 5.40 | 6.85 | 4.67 | +0.54 | +13.08% | 10 | 44 | 0.53 | -0.68 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
77.50 | 5.75 | 5.95 | 5.12 | 0.00 | 0.00% | 0 | 55 | 0.54 | -0.69 | 0.05 | -0.09 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
78.00 | 6.10 | 7.15 | 5.38 | +0.23 | +4.47% | 1 | 168 | 0.62 | -0.72 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
78.50 | 4.50 | 7.40 | 3.85 | 0.00 | 0.00% | 0 | 41 | 0.62 | -0.73 | 0.04 | -0.08 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
79.00 | 6.80 | 7.15 | 6.34 | -0.06 | -0.94% | 12 | 54 | 0.54 | -0.75 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
79.50 | 5.80 | 7.55 | 4.85 | 0.00 | 0.00% | 0 | 49 | 0.57 | -0.76 | 0.04 | -0.08 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
80.00 | 6.65 | 10.35 | 7.70 | +0.95 | +14.08% | 22 | 125 | 0.53 | -0.78 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
80.50 | 5.55 | 8.70 | 1.61 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.80 | 0.04 | -0.08 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
81.00 | 8.15 | 9.10 | 5.81 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.80 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
81.50 | 8.80 | 11.25 | 8.40 | +1.75 | +26.32% | 8 | 151 | 0.65 | -0.81 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
82.00 | 9.05 | 11.40 | 8.37 | +1.37 | +19.58% | 5 | 214 | 0.73 | -0.82 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
82.50 | 9.55 | 10.10 | 2.02 | 0.00 | 0.00% | 0 | 82 | 0.80 | -0.83 | 0.03 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
83.00 | 8.85 | 12.75 | 7.50 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.85 | 0.03 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
83.50 | 8.55 | 11.25 | 7.83 | 0.00 | 0.00% | 0 | 67 | 0.33 | -0.85 | 0.03 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
84.00 | 9.65 | 13.70 | 8.69 | 0.00 | 0.00% | 0 | 29 | 0.76 | -0.86 | 0.03 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
84.50 | 10.25 | 14.35 | 3.35 | 0.00 | 0.00% | 0 | 35 | 0.85 | -0.86 | 0.02 | -0.07 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
85.00 | 9.60 | 14.60 | 10.25 | 0.00 | 0.00% | 0 | 92 | 0.49 | -0.86 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
85.50 | 8.90 | 13.50 | 4.95 | 0.00 | 0.00% | 0 | 50 | 1.03 | -0.86 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
86.00 | 12.70 | 15.05 | 12.85 | +0.65 | +5.33% | 2 | 22 | 0.63 | -0.87 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
86.50 | 11.15 | 13.75 | 3.92 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.87 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
87.00 | 11.80 | 16.60 | 7.56 | 0.00 | 0.00% | 0 | 101 | 0.85 | -0.87 | 0.02 | -0.07 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
87.50 | 13.90 | 16.35 | 6.70 | 0.00 | 0.00% | 0 | 110 | 0.80 | -0.87 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
88.00 | 14.40 | 17.20 | % | 0 | 40 | 0.87 | -0.88 | 0.02 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
88.50 | 15.10 | 19.65 | % | 0 | 0 | 0.86 | -0.88 | 0.02 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
89.00 | 15.35 | 17.45 | % | 0 | 0 | 0.82 | -0.90 | 0.02 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
89.50 | 15.35 | 17.20 | % | 0 | 0 | 1.11 | -0.90 | 0.02 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
90.00 | 16.00 | 18.65 | 15.58 | +5.47 | +54.11% | 30 | 10 | 0.82 | -0.91 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
90.50 | 16.45 | 17.95 | % | 0 | 0 | 1.16 | -0.91 | 0.01 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
91.00 | 17.55 | 20.05 | % | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
91.50 | 17.80 | 22.55 | 14.13 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.92 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
92.00 | 16.55 | 20.25 | % | 0 | 0 | 1.18 | -0.92 | 0.01 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
92.50 | 16.95 | 20.65 | % | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
93.00 | 18.70 | 20.75 | % | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
93.50 | 18.35 | 21.90 | % | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
94.00 | 18.75 | 22.45 | % | 0 | 0 | 1.54 | -0.96 | 0.01 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
94.50 | 20.60 | 21.75 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
95.00 | 21.30 | 22.25 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
95.50 | 21.35 | 22.80 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
96.00 | 22.50 | 23.25 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
96.50 | 22.20 | 24.30 | % | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
97.00 | 22.65 | 24.45 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
97.50 | 23.35 | 24.85 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
98.00 | 23.80 | 25.65 | % | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
98.50 | 23.70 | 26.55 | % | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
99.00 | 24.10 | 27.15 | % | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
99.50 | 24.40 | 28.00 | % | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
100.00 | 25.15 | 28.10 | % | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
100.50 | 25.70 | 28.35 | % | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
101.00 | 25.95 | 29.15 | % | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
101.50 | 26.60 | 29.60 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
102.00 | 27.10 | 30.35 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
103.00 | 27.85 | 31.55 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
104.00 | 27.90 | 32.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
105.00 | 29.35 | 33.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
106.00 | 29.65 | 35.95 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
107.00 | 30.70 | 36.95 | 33.41 | +11.01 | +49.16% | 4 | 10 | 2.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
108.00 | 31.70 | 37.50 | 34.43 | % | 4 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
109.00 | 33.60 | 38.15 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
110.00 | 33.45 | 40.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
111.00 | 35.50 | 39.85 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
112.00 | 36.60 | 41.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
113.00 | 36.90 | 41.75 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
114.00 | 38.90 | 43.05 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
115.00 | 39.15 | 44.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
120.00 | 44.30 | 49.20 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
480.00 | 0.00 | 4.40 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.06 | 9/25/2024 | 10/2/2024 4:00:01 PM EST |
490.00 | 0.00 | 4.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.06 | 10/2/2024 4:00:01 PM EST | |||
500.00 | 0.00 | 4.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
510.00 | 0.00 | 4.55 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.07 | 9/16/2024 | 10/2/2024 4:00:01 PM EST |
520.00 | 0.00 | 4.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
530.00 | 0.08 | 4.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
540.00 | 0.12 | 4.75 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.08 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
550.00 | 0.17 | 4.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
560.00 | 0.24 | 4.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
570.00 | 0.31 | 4.75 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.11 | 10/2/2024 4:00:01 PM EST | |||
580.00 | 0.40 | 4.95 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.12 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
590.00 | 0.51 | 5.20 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.14 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
600.00 | 0.64 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.16 | 9/18/2024 | 10/2/2024 4:00:01 PM EST |
610.00 | 0.78 | 3.75 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.18 | 10/2/2024 4:00:01 PM EST | |||
620.00 | 0.94 | 6.15 | 8.68 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.20 | 9/16/2024 | 10/2/2024 4:00:01 PM EST |
630.00 | 1.55 | 6.65 | 8.76 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.23 | 9/18/2024 | 10/2/2024 4:00:01 PM EST |
640.00 | 1.98 | 4.05 | 4.13 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.04 | 0.00 | -0.26 | 9/25/2024 | 10/2/2024 4:00:01 PM EST |
650.00 | 1.88 | 6.10 | 4.83 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.05 | 0.00 | -0.30 | 9/25/2024 | 10/2/2024 4:00:01 PM EST |
660.00 | 3.85 | 5.20 | 4.72 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.07 | 0.00 | -0.34 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
670.00 | 2.80 | 5.85 | 3.98 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.08 | 0.00 | -0.38 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
675.00 | 4.75 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.09 | 0.00 | -0.40 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
680.00 | 5.60 | 6.95 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.09 | 0.00 | -0.42 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
685.00 | 5.90 | 7.75 | 12.08 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.10 | 0.00 | -0.44 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
690.00 | 5.80 | 8.50 | 8.27 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.11 | 0.00 | -0.46 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
695.00 | 7.10 | 9.10 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.12 | 0.00 | -0.48 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
700.00 | 7.90 | 9.70 | 12.35 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.13 | 0.00 | -0.51 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
705.00 | 7.15 | 10.55 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.14 | 0.00 | -0.53 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
710.00 | 9.35 | 11.40 | 15.06 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.15 | 0.00 | -0.55 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
715.00 | 10.25 | 12.25 | 16.36 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.16 | 0.00 | -0.57 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
720.00 | 11.20 | 13.15 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.17 | 0.00 | -0.59 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
725.00 | 12.10 | 14.30 | 11.11 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.19 | 0.00 | -0.61 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
730.00 | 12.85 | 15.40 | 18.62 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.20 | 0.00 | -0.63 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
735.00 | 14.40 | 16.30 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.21 | 0.00 | -0.65 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
740.00 | 15.35 | 17.70 | 16.00 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.23 | 0.00 | -0.67 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
745.00 | 16.05 | 19.45 | 17.53 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.24 | 0.00 | -0.69 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
750.00 | 18.25 | 20.15 | 26.99 | 0.00 | 0.00% | 0 | 69 | 0.50 | -0.25 | 0.00 | -0.71 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
755.00 | 19.60 | 22.10 | % | 0 | 0 | 0.51 | -0.27 | 0.00 | -0.72 | 10/2/2024 4:00:01 PM EST | |||
760.00 | 21.25 | 23.90 | 18.50 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.28 | 0.00 | -0.74 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
765.00 | 22.45 | 24.65 | 34.97 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.30 | 0.00 | -0.75 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
770.00 | 24.35 | 26.30 | 32.75 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.31 | 0.00 | -0.77 | 9/25/2024 | 10/2/2024 4:00:01 PM EST |
775.00 | 25.65 | 28.80 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.33 | 0.00 | -0.78 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
780.00 | 28.10 | 30.25 | 19.71 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.34 | 0.00 | -0.79 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
785.00 | 29.80 | 34.30 | 28.41 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.36 | 0.00 | -0.80 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
790.00 | 31.60 | 34.50 | 30.28 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.38 | 0.00 | -0.81 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
795.00 | 33.85 | 36.90 | 43.25 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.39 | 0.00 | -0.81 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
800.00 | 35.85 | 38.40 | 33.50 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.41 | 0.00 | -0.82 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
805.00 | 38.45 | 40.95 | 35.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.43 | 0.00 | -0.82 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
810.00 | 40.45 | 43.25 | % | 0 | 0 | 0.49 | -0.44 | 0.00 | -0.83 | 10/2/2024 4:00:01 PM EST | |||
815.00 | 42.70 | 45.85 | 42.85 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.46 | 0.00 | -0.83 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
820.00 | 44.75 | 48.15 | 40.10 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.48 | 0.00 | -0.83 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
825.00 | 47.75 | 50.65 | 44.60 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.50 | 0.00 | -0.82 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
830.00 | 50.45 | 53.15 | 84.78 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.51 | 0.00 | -0.82 | 9/17/2024 | 10/2/2024 4:00:01 PM EST |
835.00 | 52.90 | 56.40 | % | 0 | 0 | 0.48 | -0.53 | 0.00 | -0.82 | 10/2/2024 4:00:01 PM EST | |||
840.00 | 55.50 | 59.40 | % | 0 | 0 | 0.48 | -0.55 | 0.00 | -0.81 | 10/2/2024 4:00:01 PM EST | |||
845.00 | 58.90 | 62.40 | 76.54 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.57 | 0.00 | -0.80 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
850.00 | 62.00 | 65.55 | 80.20 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.58 | 0.00 | -0.79 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
855.00 | 65.50 | 68.35 | 52.12 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.60 | 0.00 | -0.78 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
860.00 | 68.55 | 71.55 | % | 0 | 0 | 0.48 | -0.62 | 0.00 | -0.77 | 10/2/2024 4:00:01 PM EST | |||
865.00 | 71.90 | 74.90 | % | 0 | 0 | 0.48 | -0.63 | 0.00 | -0.76 | 10/2/2024 4:00:01 PM EST | |||
870.00 | 75.15 | 78.35 | 112.60 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.65 | 0.00 | -0.74 | 9/20/2024 | 10/2/2024 4:00:01 PM EST |
875.00 | 78.55 | 82.10 | 116.45 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.66 | 0.00 | -0.73 | 9/20/2024 | 10/2/2024 4:00:01 PM EST |
880.00 | 81.80 | 85.30 | 71.57 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.68 | 0.00 | -0.71 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
885.00 | 85.60 | 88.80 | % | 0 | 0 | 0.47 | -0.69 | 0.00 | -0.69 | 10/2/2024 4:00:01 PM EST | |||
890.00 | 89.25 | 92.90 | % | 0 | 0 | 0.47 | -0.71 | 0.00 | -0.68 | 10/2/2024 4:00:01 PM EST | |||
895.00 | 93.10 | 96.45 | % | 0 | 0 | 0.47 | -0.72 | 0.00 | -0.66 | 10/2/2024 4:00:01 PM EST | |||
900.00 | 97.00 | 100.45 | % | 0 | 0 | 0.47 | -0.74 | 0.00 | -0.64 | 10/2/2024 4:00:01 PM EST | |||
905.00 | 100.70 | 104.80 | % | 0 | 0 | 0.47 | -0.75 | 0.00 | -0.62 | 10/2/2024 4:00:01 PM EST | |||
910.00 | 104.40 | 110.15 | % | 0 | 0 | 0.48 | -0.76 | 0.00 | -0.60 | 10/2/2024 4:00:01 PM EST | |||
915.00 | 108.30 | 114.30 | % | 0 | 0 | 0.48 | -0.78 | 0.00 | -0.58 | 10/2/2024 4:00:01 PM EST | |||
920.00 | 112.25 | 118.10 | % | 0 | 0 | 0.48 | -0.79 | 0.00 | -0.56 | 10/2/2024 4:00:01 PM EST | |||
925.00 | 116.25 | 122.05 | % | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.54 | 10/2/2024 4:00:01 PM EST | |||
930.00 | 120.40 | 126.75 | % | 0 | 0 | 0.48 | -0.81 | 0.00 | -0.52 | 10/2/2024 4:00:01 PM EST | |||
935.00 | 124.80 | 131.40 | % | 0 | 0 | 0.48 | -0.82 | 0.00 | -0.50 | 10/2/2024 4:00:01 PM EST | |||
940.00 | 128.90 | 135.25 | % | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.48 | 10/2/2024 4:00:01 PM EST | |||
945.00 | 133.40 | 139.50 | % | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.46 | 10/2/2024 4:00:01 PM EST | |||
950.00 | 137.75 | 144.25 | % | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.44 | 10/2/2024 4:00:01 PM EST | |||
955.00 | 141.90 | 148.60 | % | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.42 | 10/2/2024 4:00:01 PM EST | |||
960.00 | 146.45 | 152.80 | % | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.40 | 10/2/2024 4:00:01 PM EST | |||
965.00 | 150.95 | 157.30 | % | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.38 | 10/2/2024 4:00:01 PM EST | |||
970.00 | 154.65 | 163.20 | % | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.36 | 10/2/2024 4:00:01 PM EST | |||
975.00 | 159.05 | 168.85 | % | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.34 | 10/2/2024 4:00:01 PM EST | |||
980.00 | 163.65 | 172.95 | % | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.33 | 10/2/2024 4:00:01 PM EST | |||
985.00 | 168.35 | 177.80 | % | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.31 | 10/2/2024 4:00:01 PM EST | |||
990.00 | 173.10 | 182.90 | % | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.29 | 10/2/2024 4:00:01 PM EST | |||
995.00 | 177.80 | 187.00 | % | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.28 | 10/2/2024 4:00:01 PM EST | |||
1,000.00 | 182.55 | 192.35 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.26 | 10/2/2024 4:00:01 PM EST | |||
1,005.00 | 187.40 | 196.60 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.25 | 10/2/2024 4:00:01 PM EST | |||
1,010.00 | 192.25 | 201.85 | % | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.23 | 10/2/2024 4:00:01 PM EST | |||
1,015.00 | 197.05 | 206.75 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.22 | 10/2/2024 4:00:01 PM EST | |||
1,020.00 | 201.90 | 211.85 | 254.12 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.21 | 9/20/2024 | 10/2/2024 4:00:01 PM EST |
1,030.00 | 211.75 | 221.35 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.18 | 10/2/2024 4:00:01 PM EST | |||
1,040.00 | 221.65 | 231.15 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.16 | 10/2/2024 4:00:01 PM EST | |||
1,050.00 | 227.80 | 242.55 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.14 | 10/2/2024 4:00:01 PM EST | |||
1,060.00 | 239.05 | 251.10 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.12 | 10/2/2024 4:00:01 PM EST | |||
1,070.00 | 248.50 | 263.25 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
1,080.00 | 259.05 | 270.60 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
1,090.00 | 269.05 | 280.60 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
1,100.00 | 279.30 | 293.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
1,110.00 | 289.25 | 303.20 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.06 | 10/2/2024 4:00:01 PM EST | |||
1,120.00 | 299.15 | 313.20 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 10/2/2024 4:00:01 PM EST | |||
1,130.00 | 309.15 | 323.10 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 10/2/2024 4:00:01 PM EST | |||
1,140.00 | 319.10 | 333.15 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 10/2/2024 4:00:01 PM EST |