Options Chain for MASTERCARD INCORPORATED CL A (MA) - $513.76 as of 10/17/2024 9:20:08 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
250.00 | 261.20 | 266.15 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
260.00 | 251.20 | 256.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
270.00 | 241.25 | 246.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
280.00 | 231.20 | 236.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
290.00 | 221.30 | 226.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
300.00 | 211.30 | 216.05 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
310.00 | 201.35 | 206.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
315.00 | 196.75 | 201.05 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
320.00 | 191.75 | 196.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
325.00 | 186.30 | 191.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
330.00 | 181.40 | 186.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
335.00 | 176.80 | 181.05 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
340.00 | 171.85 | 176.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
345.00 | 166.85 | 171.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
350.00 | 161.40 | 166.15 | 142.59 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.05 | 9/20/2024 | 10/17/2024 4:00:01 PM EST |
355.00 | 156.90 | 161.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
360.00 | 151.90 | 156.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
365.00 | 146.95 | 151.25 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
370.00 | 141.95 | 146.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
375.00 | 136.95 | 141.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
380.00 | 132.00 | 136.30 | 117.09 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.06 | 9/13/2024 | 10/17/2024 4:00:01 PM EST |
385.00 | 127.00 | 131.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
390.00 | 122.05 | 126.35 | 123.01 | +3.46 | +2.90% | 1 | 3 | 0.88 | 1.00 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
395.00 | 117.10 | 121.40 | 120.03 | % | 1 | 0 | 0.85 | 1.00 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
400.00 | 111.60 | 116.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
405.00 | 106.60 | 111.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
410.00 | 101.65 | 106.45 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
415.00 | 97.05 | 101.55 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
420.00 | 92.10 | 96.65 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:01 PM EST | |||
425.00 | 86.75 | 91.55 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:01 PM EST | |||
430.00 | 81.80 | 86.65 | 65.62 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.07 | 9/20/2024 | 10/17/2024 4:00:01 PM EST |
435.00 | 76.85 | 81.65 | 62.59 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.07 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
440.00 | 72.30 | 76.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.08 | 10/17/2024 4:00:01 PM EST | |||
445.00 | 67.00 | 71.75 | 59.38 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.09 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
450.00 | 62.10 | 66.60 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.10 | 10/17/2024 4:00:01 PM EST | |||
455.00 | 57.25 | 61.90 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.11 | 10/17/2024 4:00:01 PM EST | |||
460.00 | 52.30 | 57.00 | 37.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.97 | 0.00 | -0.13 | 9/26/2024 | 10/17/2024 4:00:01 PM EST |
465.00 | 48.05 | 51.60 | 25.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.96 | 0.00 | -0.16 | 9/25/2024 | 10/17/2024 4:00:01 PM EST |
470.00 | 43.20 | 47.25 | 25.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.94 | 0.00 | -0.18 | 9/25/2024 | 10/17/2024 4:00:01 PM EST |
475.00 | 39.75 | 42.25 | 29.70 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.92 | 0.01 | -0.22 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
477.50 | 37.70 | 40.35 | 32.39 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.91 | 0.01 | -0.24 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
480.00 | 35.40 | 38.20 | 24.28 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.89 | 0.01 | -0.25 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
482.50 | 33.25 | 35.80 | % | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.27 | 10/17/2024 4:00:01 PM EST | |||
485.00 | 31.10 | 33.60 | 33.00 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.86 | 0.01 | -0.29 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
487.50 | 29.00 | 31.60 | 26.77 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.84 | 0.01 | -0.31 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
490.00 | 27.00 | 29.75 | 28.92 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.82 | 0.01 | -0.33 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
492.50 | 25.00 | 27.70 | % | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.34 | 10/17/2024 4:00:01 PM EST | |||
495.00 | 23.00 | 25.70 | 23.83 | +3.16 | +15.29% | 2 | 28 | 0.29 | 0.77 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
497.50 | 21.15 | 23.80 | 18.89 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.74 | 0.01 | -0.37 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
500.00 | 18.70 | 21.90 | 20.34 | +1.34 | +7.06% | 4 | 46 | 0.27 | 0.71 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
502.50 | 17.55 | 20.20 | 15.32 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.68 | 0.01 | -0.39 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
505.00 | 15.80 | 18.15 | 14.45 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.65 | 0.01 | -0.40 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
507.50 | 14.45 | 16.75 | 14.07 | -1.54 | -9.87% | 6 | 148 | 0.28 | 0.62 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
510.00 | 13.30 | 14.75 | 13.60 | -0.46 | -3.28% | 6 | 87 | 0.27 | 0.58 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
512.50 | 12.00 | 12.50 | 12.50 | +0.20 | +1.63% | 82 | 11 | 0.26 | 0.55 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
515.00 | 10.60 | 11.50 | 10.95 | -0.63 | -5.44% | 50 | 61 | 0.27 | 0.51 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
520.00 | 8.35 | 8.80 | 8.25 | -0.60 | -6.78% | 19 | 70 | 0.26 | 0.44 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
525.00 | 6.25 | 6.70 | 6.25 | -0.45 | -6.72% | 31 | 47 | 0.26 | 0.36 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
530.00 | 4.50 | 4.90 | 4.36 | -0.64 | -12.80% | 8 | 46 | 0.25 | 0.29 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
535.00 | 3.20 | 3.55 | 3.47 | -0.13 | -3.62% | 1 | 37 | 0.25 | 0.22 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
540.00 | 2.16 | 2.52 | 2.23 | -0.45 | -16.80% | 4 | 16 | 0.24 | 0.17 | 0.01 | -0.22 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
545.00 | 1.49 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.12 | 0.01 | -0.17 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
550.00 | 0.81 | 1.24 | 1.39 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.08 | 0.01 | -0.13 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
555.00 | 0.71 | 1.14 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.06 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
560.00 | 0.46 | 0.92 | 0.44 | -0.06 | -12.00% | 22 | 10 | 0.27 | 0.04 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
565.00 | 0.17 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.02 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
570.00 | 0.10 | 1.10 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
575.00 | 0.06 | 1.76 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
580.00 | 0.02 | 0.75 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
250.00 | 0.00 | 1.53 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
260.00 | 0.00 | 1.90 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
270.00 | 0.00 | 1.90 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
280.00 | 0.00 | 1.90 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
290.00 | 0.00 | 2.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
300.00 | 0.00 | 2.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
310.00 | 0.00 | 2.97 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
315.00 | 0.00 | 2.97 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
320.00 | 0.00 | 2.54 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
325.00 | 0.00 | 2.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
330.00 | 0.00 | 2.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
335.00 | 0.00 | 2.78 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
340.00 | 0.00 | 2.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
345.00 | 0.00 | 2.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
350.00 | 0.00 | 2.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
355.00 | 0.00 | 2.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
360.00 | 0.00 | 2.56 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
365.00 | 0.00 | 2.79 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
370.00 | 0.00 | 2.59 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
375.00 | 0.00 | 2.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
380.00 | 0.00 | 2.82 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
385.00 | 0.00 | 3.90 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
390.00 | 0.00 | 2.64 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
395.00 | 0.00 | 2.66 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
400.00 | 0.00 | 2.88 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
405.00 | 0.00 | 3.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
410.00 | 0.00 | 1.87 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
415.00 | 0.06 | 0.87 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
420.00 | 0.07 | 0.91 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.07 | 10/17/2024 4:00:01 PM EST | |||
425.00 | 0.08 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.07 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
430.00 | 0.13 | 0.56 | 0.64 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.00 | 0.00 | -0.07 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
435.00 | 0.12 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
440.00 | 0.14 | 1.07 | 0.54 | -0.26 | -32.50% | 15 | 29 | 0.41 | 0.00 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
445.00 | 0.17 | 1.17 | 0.76 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.01 | 0.00 | -0.09 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
450.00 | 0.45 | 0.85 | 0.45 | 0.00 | 0.00% | 22 | 33 | 0.46 | -0.01 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
455.00 | 0.25 | 1.05 | 0.81 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.02 | 0.00 | -0.11 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
460.00 | 0.51 | 1.00 | 0.70 | -0.15 | -17.65% | 9 | 49 | 0.32 | -0.03 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
465.00 | 0.45 | 1.08 | 0.95 | 0.00 | 0.00% | 1 | 153 | 0.32 | -0.04 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
470.00 | 0.71 | 1.45 | 1.15 | 0.00 | 0.00% | 1 | 31 | 0.31 | -0.06 | 0.00 | -0.18 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
475.00 | 1.21 | 1.68 | 1.37 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.08 | 0.01 | -0.22 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
477.50 | 1.37 | 1.84 | % | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.24 | 10/17/2024 4:00:01 PM EST | |||
480.00 | 1.61 | 2.18 | 2.12 | +0.11 | +5.48% | 1 | 1,446 | 0.30 | -0.11 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
482.50 | 1.64 | 2.39 | 1.86 | -0.29 | -13.49% | 4 | 10 | 0.29 | -0.12 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
485.00 | 2.05 | 2.69 | 2.50 | -0.34 | -11.98% | 7 | 228 | 0.29 | -0.14 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
487.50 | 2.30 | 2.89 | % | 0 | 0 | 0.28 | -0.16 | 0.01 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
490.00 | 2.72 | 3.30 | 3.30 | -1.00 | -23.26% | 2 | 123 | 0.28 | -0.18 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
492.50 | 2.85 | 4.20 | % | 0 | 0 | 0.28 | -0.21 | 0.01 | -0.34 | 10/17/2024 4:00:01 PM EST | |||
495.00 | 3.45 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.23 | 0.01 | -0.36 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
497.50 | 4.00 | 4.80 | 4.65 | -1.97 | -29.76% | 13 | 4 | 0.27 | -0.26 | 0.01 | -0.37 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
500.00 | 4.85 | 5.60 | 5.70 | -0.35 | -5.79% | 16 | 845 | 0.27 | -0.29 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
502.50 | 5.75 | 6.30 | 7.00 | -1.53 | -17.94% | 1 | 6 | 0.27 | -0.32 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
505.00 | 6.30 | 7.40 | 7.43 | -1.52 | -16.99% | 5 | 68 | 0.27 | -0.35 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
507.50 | 7.35 | 8.20 | 10.00 | 0.00 | 0.00% | 0 | 141 | 0.27 | -0.38 | 0.01 | -0.41 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
510.00 | 8.40 | 8.95 | 8.65 | -0.20 | -2.26% | 2 | 12 | 0.26 | -0.42 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
512.50 | 9.45 | 10.10 | 9.90 | -0.35 | -3.42% | 58 | 1 | 0.26 | -0.45 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
515.00 | 10.60 | 11.20 | 11.20 | +0.60 | +5.66% | 36 | 1 | 0.26 | -0.49 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
520.00 | 12.35 | 15.35 | % | 0 | 0 | 0.27 | -0.56 | 0.01 | -0.38 | 10/17/2024 4:00:01 PM EST | |||
525.00 | 15.15 | 17.70 | % | 0 | 0 | 0.25 | -0.64 | 0.01 | -0.35 | 10/17/2024 4:00:01 PM EST | |||
530.00 | 18.30 | 20.75 | % | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
535.00 | 21.75 | 24.55 | % | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.27 | 10/17/2024 4:00:01 PM EST | |||
540.00 | 26.10 | 27.75 | % | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.22 | 10/17/2024 4:00:01 PM EST | |||
545.00 | 30.10 | 32.85 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.17 | 10/17/2024 4:00:01 PM EST | |||
550.00 | 34.40 | 38.90 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.13 | 10/17/2024 4:00:01 PM EST | |||
555.00 | 39.85 | 43.45 | 65.47 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.09 | 9/19/2024 | 10/17/2024 4:00:01 PM EST |
560.00 | 44.70 | 49.30 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.07 | 10/17/2024 4:00:01 PM EST | |||
565.00 | 49.70 | 53.90 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
570.00 | 54.50 | 58.90 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
575.00 | 59.45 | 64.35 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
580.00 | 65.10 | 69.35 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST |