Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $47.59 as of 10/17/2024 9:59:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 24.70 | 27.50 | 27.30 | 0.00 | 0.00% | 0 | 642 | 2.43 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 23.00 | 23.20 | 25.00 | % | 0 | 30 | 3.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 24.00 | 22.10 | 24.10 | 21.00 | 0.00 | 0.00% | 0 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 25.00 | 21.30 | 23.60 | % | 0 | 10 | 2.55 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 25.50 | 20.90 | 22.60 | 21.90 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 26.00 | 20.50 | 22.10 | 23.56 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 26.50 | 19.60 | 21.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 27.00 | 19.70 | 21.10 | 19.00 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 27.50 | 20.00 | 20.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 28.00 | 19.60 | 20.20 | 19.15 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.99 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 28.50 | 18.30 | 19.80 | 17.00 | 0.00 | 0.00% | 0 | 12 | 2.05 | 0.99 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 29.00 | 17.70 | 19.10 | 18.58 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.99 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 29.50 | 16.90 | 18.60 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 30.00 | 16.10 | 19.20 | 18.33 | 0.00 | 0.00% | 0 | 692 | 1.95 | 0.99 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 30.50 | 16.20 | 17.70 | 17.00 | 0.00 | 0.00% | 0 | 112 | 1.60 | 0.99 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 31.00 | 16.60 | 17.20 | 14.59 | 0.00 | 0.00% | 0 | 31 | 2.49 | 0.98 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 31.50 | 15.20 | 16.90 | % | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 32.00 | 15.60 | 16.30 | 15.54 | 0.00 | 0.00% | 0 | 30 | 1.80 | 0.97 | 0.01 | -0.03 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 32.50 | 15.10 | 15.90 | 16.80 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.96 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 33.00 | 14.60 | 15.40 | 14.60 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.96 | 0.01 | -0.04 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 33.50 | 14.20 | 15.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.04 | 10/2/2024 | 10/17/2024 4:00:02 PM EST |
| 34.00 | 12.30 | 14.50 | 16.50 | 0.00 | 0.00% | 0 | 14 | 1.41 | 0.95 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 34.50 | 12.10 | 13.90 | 13.55 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.94 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 35.00 | 11.40 | 15.00 | 14.30 | 0.00 | 0.00% | 0 | 112 | 1.03 | 0.93 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 35.50 | 12.40 | 13.20 | 12.55 | +0.12 | +0.97% | 5 | 1 | 1.14 | 0.93 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 36.00 | 11.90 | 12.70 | 9.40 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.92 | 0.01 | -0.06 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 36.50 | 10.30 | 12.20 | 12.10 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.91 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 37.00 | 10.80 | 11.80 | 10.00 | 0.00 | 0.00% | 0 | 108 | 1.14 | 0.90 | 0.02 | -0.06 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 37.50 | 9.10 | 12.40 | 10.90 | 0.00 | 0.00% | 0 | 21 | 1.53 | 0.90 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 38.00 | 9.10 | 11.80 | 11.50 | 0.00 | 0.00% | 0 | 57 | 1.29 | 0.88 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 38.50 | 9.00 | 10.40 | 10.89 | 0.00 | 0.00% | 0 | 50 | 0.89 | 0.87 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 39.00 | 9.20 | 10.80 | 9.80 | -1.67 | -14.56% | 1 | 749 | 1.25 | 0.86 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 39.50 | 7.60 | 10.90 | 7.60 | 0.00 | 0.00% | 0 | 367 | 1.06 | 0.84 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 40.00 | 8.00 | 8.80 | 8.70 | -1.20 | -12.13% | 1 | 1,254 | 0.98 | 0.83 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 40.50 | 6.50 | 8.90 | 8.30 | -0.30 | -3.49% | 60 | 207 | 1.05 | 0.82 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 41.00 | 6.10 | 8.50 | 7.76 | -1.34 | -14.73% | 11 | 208 | 1.08 | 0.80 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 41.50 | 5.70 | 8.10 | 8.00 | -1.16 | -12.67% | 40 | 219 | 1.05 | 0.79 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.00 | 5.40 | 7.40 | 7.32 | -1.48 | -16.82% | 102 | 1,382 | 0.96 | 0.77 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.50 | 6.20 | 7.00 | 6.80 | -1.38 | -16.87% | 5 | 484 | 0.97 | 0.75 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.00 | 5.00 | 6.90 | 6.35 | -1.03 | -13.96% | 5 | 392 | 0.95 | 0.73 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.50 | 5.70 | 6.20 | 6.22 | -1.48 | -19.23% | 56 | 316 | 0.96 | 0.71 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.00 | 5.20 | 5.90 | 5.70 | -1.10 | -16.18% | 54 | 911 | 0.96 | 0.70 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.50 | 3.50 | 5.60 | 5.50 | -1.10 | -16.67% | 17 | 479 | 0.96 | 0.68 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.00 | 3.90 | 5.30 | 5.14 | -0.94 | -15.47% | 419 | 1,116 | 0.96 | 0.66 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.50 | 4.60 | 5.10 | 5.00 | -1.44 | -22.36% | 10 | 224 | 0.99 | 0.64 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.00 | 4.40 | 4.70 | 4.70 | -0.72 | -13.29% | 207 | 784 | 0.97 | 0.61 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.50 | 3.70 | 4.40 | 4.30 | -0.80 | -15.69% | 145 | 1,675 | 0.94 | 0.59 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.00 | 3.90 | 4.10 | 4.10 | -0.72 | -14.94% | 408 | 987 | 0.94 | 0.57 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.50 | 3.60 | 3.90 | 4.00 | -0.60 | -13.05% | 917 | 1,581 | 0.95 | 0.55 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.00 | 3.40 | 3.70 | 3.60 | -0.80 | -18.19% | 1,420 | 2,009 | 0.96 | 0.53 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.50 | 3.30 | 3.50 | 3.30 | -0.70 | -17.50% | 459 | 447 | 0.95 | 0.51 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 49.00 | 3.00 | 3.30 | 3.20 | -0.70 | -17.95% | 673 | 1,401 | 0.96 | 0.49 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 49.50 | 2.75 | 3.10 | 2.95 | -0.75 | -20.27% | 396 | 553 | 0.96 | 0.46 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 50.00 | 2.70 | 2.80 | 2.75 | -0.75 | -21.43% | 4,550 | 9,937 | 0.95 | 0.44 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 50.50 | 2.45 | 2.65 | 2.55 | -0.65 | -20.32% | 357 | 1,339 | 0.95 | 0.42 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 51.00 | 1.65 | 2.50 | 2.49 | -0.55 | -18.10% | 393 | 608 | 0.96 | 0.40 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 51.50 | 1.85 | 2.30 | 2.30 | -0.50 | -17.86% | 90 | 466 | 0.94 | 0.38 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 52.00 | 1.85 | 2.15 | 2.10 | -0.59 | -21.94% | 1,033 | 1,230 | 0.95 | 0.36 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 52.50 | 1.65 | 2.00 | 2.00 | -0.76 | -27.54% | 150 | 287 | 0.92 | 0.34 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 53.00 | 1.75 | 1.90 | 1.80 | -0.55 | -23.41% | 231 | 620 | 0.96 | 0.33 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 53.50 | 1.10 | 1.80 | 1.70 | -0.64 | -27.35% | 239 | 437 | 0.95 | 0.31 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 54.00 | 1.30 | 1.65 | 1.65 | -0.43 | -20.68% | 150 | 554 | 0.93 | 0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 54.50 | 1.15 | 1.55 | 1.55 | -0.40 | -20.52% | 16 | 137 | 0.92 | 0.27 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 55.00 | 1.35 | 1.40 | 1.45 | -0.39 | -21.20% | 1,404 | 3,944 | 0.97 | 0.26 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 55.50 | 1.10 | 1.80 | 1.30 | -0.35 | -21.22% | 33 | 401 | 1.02 | 0.24 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 56.00 | 1.00 | 1.30 | 0.90 | -0.72 | -44.45% | 476 | 928 | 0.95 | 0.23 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 56.50 | 0.80 | 1.20 | 1.20 | -0.30 | -20.00% | 27 | 585 | 0.96 | 0.22 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 57.00 | 0.85 | 1.10 | 1.05 | -0.35 | -25.00% | 88 | 597 | 0.96 | 0.20 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 57.50 | 0.75 | 1.05 | 1.13 | -0.17 | -13.08% | 3 | 430 | 0.98 | 0.19 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 58.00 | 0.80 | 1.00 | 0.95 | -0.31 | -24.61% | 71 | 924 | 0.97 | 0.18 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 58.50 | 0.80 | 0.95 | 0.91 | -0.36 | -28.35% | 17 | 104 | 0.99 | 0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 59.00 | 0.65 | 0.85 | 0.85 | -0.25 | -22.73% | 205 | 1,709 | 0.97 | 0.16 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 59.50 | 0.70 | 1.15 | 0.85 | -0.15 | -15.00% | 31 | 339 | 1.07 | 0.15 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 60.00 | 0.65 | 0.75 | 0.71 | -0.27 | -27.56% | 2,510 | 3,568 | 1.00 | 0.14 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 60.50 | 0.55 | 1.00 | 0.73 | -0.27 | -27.00% | 17 | 211 | 1.06 | 0.13 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 61.00 | 0.40 | 0.65 | 0.67 | -0.13 | -16.25% | 24 | 221 | 0.96 | 0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 61.50 | 0.40 | 0.80 | 0.65 | +0.10 | +18.19% | 7 | 2,451 | 1.02 | 0.12 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 62.00 | 0.30 | 0.70 | 0.60 | -0.15 | -20.00% | 8 | 540 | 0.99 | 0.11 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 62.50 | 0.25 | 0.65 | 0.40 | -0.41 | -50.62% | 1 | 386 | 0.98 | 0.10 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 63.00 | 0.00 | 0.50 | 0.44 | -0.21 | -32.31% | 23 | 465 | 1.01 | 0.10 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 64.00 | 0.30 | 0.55 | 0.43 | -0.20 | -31.75% | 8 | 206 | 1.05 | 0.08 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 65.00 | 0.30 | 0.40 | 0.41 | -0.14 | -25.46% | 121 | 1,808 | 1.02 | 0.08 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 66.00 | 0.25 | 0.60 | 0.34 | -0.16 | -32.00% | 4 | 101 | 1.02 | 0.07 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 67.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 142 | 1.04 | 0.06 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 68.00 | 0.00 | 0.45 | 0.30 | -0.05 | -14.29% | 3 | 39 | 1.19 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 69.00 | 0.10 | 0.30 | 0.36 | +0.06 | +20.00% | 12 | 114 | 1.04 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 70.00 | 0.20 | 0.25 | 0.22 | -0.11 | -33.34% | 180 | 374 | 1.10 | 0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 71.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 32 | 1.15 | 0.03 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 72.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 76 | 357 | 1.11 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 220.00 | 194.50 | 203.20 | 205.00 | 0.00 | 0.00% | 0 | 65 | 1.42 | 0.99 | 0.00 | -0.10 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 230.00 | 183.90 | 193.10 | 165.55 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.99 | 0.00 | -0.09 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 240.00 | 174.20 | 184.40 | 155.19 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.98 | 0.00 | -0.15 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 250.00 | 164.30 | 175.30 | 144.06 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.97 | 0.00 | -0.18 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 255.00 | 159.30 | 169.30 | % | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.17 | 9/30/2024 3:59:53 PM EST | |||
| 260.00 | 154.20 | 165.70 | % | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.19 | 9/30/2024 3:59:53 PM EST | |||
| 265.00 | 149.30 | 161.20 | % | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.20 | 9/30/2024 3:59:53 PM EST | |||
| 270.00 | 144.50 | 156.70 | % | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.25 | 9/30/2024 3:59:53 PM EST | |||
| 275.00 | 139.90 | 152.10 | % | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.25 | 9/30/2024 3:59:53 PM EST | |||
| 280.00 | 137.30 | 145.10 | % | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.26 | 9/30/2024 3:59:53 PM EST | |||
| 285.00 | 132.60 | 140.30 | 169.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.93 | 0.00 | -0.28 | 9/20/2024 | 9/30/2024 3:59:53 PM EST |
| 290.00 | 127.40 | 136.30 | % | 0 | 0 | 1.15 | 0.93 | 0.00 | -0.30 | 9/30/2024 3:59:53 PM EST | |||
| 295.00 | 122.80 | 131.20 | 101.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.92 | 0.00 | -0.31 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 300.00 | 118.30 | 126.30 | 122.50 | 0.00 | 0.00% | 0 | 65 | 0.84 | 0.92 | 0.00 | -0.32 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 305.00 | 113.70 | 122.80 | 103.37 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.91 | 0.00 | -0.34 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 310.00 | 109.00 | 118.50 | 96.25 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.90 | 0.00 | -0.35 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 315.00 | 106.50 | 112.70 | % | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.37 | 9/30/2024 3:59:53 PM EST | |||
| 320.00 | 101.00 | 109.80 | 88.09 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.88 | 0.00 | -0.39 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 325.00 | 98.00 | 101.70 | % | 0 | 0 | 0.81 | 0.87 | 0.00 | -0.40 | 9/30/2024 3:59:53 PM EST | |||
| 330.00 | 94.20 | 99.90 | 91.39 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.86 | 0.00 | -0.41 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 335.00 | 89.00 | 93.80 | 72.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.43 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 340.00 | 85.20 | 93.00 | 92.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.83 | 0.00 | -0.45 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 345.00 | 82.30 | 89.00 | 91.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.82 | 0.00 | -0.47 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 350.00 | 77.40 | 85.40 | 88.00 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.81 | 0.00 | -0.48 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 355.00 | 74.70 | 77.80 | % | 0 | 0 | 0.79 | 0.79 | 0.00 | -0.50 | 9/30/2024 3:59:53 PM EST | |||
| 360.00 | 70.50 | 76.90 | 68.72 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.77 | 0.00 | -0.52 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 365.00 | 67.00 | 72.70 | 65.55 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.76 | 0.00 | -0.53 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 370.00 | 64.10 | 69.50 | 69.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.74 | 0.00 | -0.55 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 375.00 | 58.20 | 63.80 | 64.00 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.72 | 0.00 | -0.56 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 380.00 | 57.20 | 62.80 | 60.00 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.70 | 0.00 | -0.58 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 385.00 | 54.70 | 58.60 | 62.48 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.68 | 0.00 | -0.59 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 390.00 | 49.70 | 56.80 | 57.63 | 0.00 | 0.00% | 0 | 78 | 0.78 | 0.66 | 0.00 | -0.60 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 395.00 | 47.20 | 53.80 | 62.60 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.64 | 0.00 | -0.61 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 400.00 | 44.00 | 52.50 | 48.70 | 0.00 | 0.00% | 0 | 106 | 0.78 | 0.62 | 0.00 | -0.62 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 405.00 | 42.60 | 46.60 | 46.50 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.60 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 410.00 | 41.90 | 45.00 | 42.05 | 0.00 | 0.00% | 0 | 35 | 0.77 | 0.58 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 415.00 | 39.50 | 42.50 | 39.70 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.56 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 420.00 | 34.80 | 38.30 | 33.90 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.54 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 425.00 | 31.80 | 37.60 | 34.90 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.52 | 0.00 | -0.64 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 430.00 | 28.30 | 37.60 | 34.43 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.50 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 435.00 | 29.50 | 36.00 | 38.30 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.48 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 440.00 | 28.00 | 33.00 | 29.00 | 0.00 | 0.00% | 0 | 90 | 0.76 | 0.46 | 0.00 | -0.62 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 445.00 | 25.20 | 27.70 | 27.00 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.44 | 0.00 | -0.62 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 450.00 | 23.70 | 28.50 | 26.40 | 0.00 | 0.00% | 0 | 93 | 0.77 | 0.42 | 0.00 | -0.61 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 455.00 | 19.10 | 25.70 | 26.00 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.40 | 0.00 | -0.60 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 460.00 | 21.10 | 22.70 | 21.10 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.38 | 0.00 | -0.59 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 465.00 | 17.90 | 24.50 | 20.00 | 0.00 | 0.00% | 0 | 111 | 0.75 | 0.36 | 0.00 | -0.57 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 470.00 | 16.40 | 20.20 | 18.50 | 0.00 | 0.00% | 0 | 63 | 0.74 | 0.34 | 0.00 | -0.56 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 475.00 | 13.10 | 21.20 | 17.00 | 0.00 | 0.00% | 0 | 100 | 0.74 | 0.32 | 0.00 | -0.54 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 480.00 | 14.60 | 18.90 | 16.20 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.31 | 0.00 | -0.53 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 485.00 | 14.80 | 17.20 | 15.00 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.29 | 0.00 | -0.51 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 490.00 | 11.90 | 17.30 | 15.50 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.27 | 0.00 | -0.49 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 495.00 | 10.40 | 17.20 | 16.00 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.26 | 0.00 | -0.47 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 500.00 | 9.30 | 12.50 | 11.99 | 0.00 | 0.00% | 0 | 120 | 0.75 | 0.24 | 0.00 | -0.46 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 505.00 | 8.50 | 12.40 | 10.66 | 0.00 | 0.00% | 0 | 113 | 0.75 | 0.22 | 0.00 | -0.44 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 510.00 | 9.00 | 11.30 | 11.80 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.21 | 0.00 | -0.42 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 515.00 | 7.60 | 12.00 | 9.66 | 0.00 | 0.00% | 0 | 97 | 0.72 | 0.19 | 0.00 | -0.39 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 520.00 | 8.40 | 10.50 | 8.30 | 0.00 | 0.00% | 0 | 100 | 0.74 | 0.18 | 0.00 | -0.37 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 525.00 | 5.70 | 8.50 | 7.95 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.17 | 0.00 | -0.36 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 530.00 | 5.10 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.16 | 0.00 | -0.34 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 535.00 | 4.30 | 8.90 | 8.05 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.15 | 0.00 | -0.32 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 540.00 | 2.70 | 7.70 | 8.95 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.13 | 0.00 | -0.30 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 545.00 | 5.50 | 7.30 | 5.90 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.12 | 0.00 | -0.29 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 550.00 | 5.00 | 5.80 | 5.28 | 0.00 | 0.00% | 0 | 112 | 0.74 | 0.12 | 0.00 | -0.27 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 555.00 | 1.70 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.11 | 0.00 | -0.25 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 560.00 | 2.40 | 7.00 | 4.43 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.10 | 0.00 | -0.24 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 565.00 | 4.00 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.09 | 0.00 | -0.23 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 570.00 | 2.80 | 4.40 | 4.75 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.08 | 0.00 | -0.21 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 575.00 | 1.40 | 6.70 | 4.40 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.08 | 0.00 | -0.20 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 580.00 | 2.15 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.07 | 0.00 | -0.19 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 585.00 | 2.10 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.07 | 0.00 | -0.18 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 590.00 | 2.15 | 5.20 | 4.15 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.06 | 0.00 | -0.17 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 595.00 | 2.45 | 5.10 | 3.02 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.06 | 0.00 | -0.16 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 600.00 | 2.20 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 112 | 0.76 | 0.05 | 0.00 | -0.15 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 605.00 | 0.05 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.05 | 0.00 | -0.14 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 610.00 | 1.45 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.05 | 0.00 | -0.13 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 615.00 | 0.05 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.04 | 0.00 | -0.12 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 620.00 | 0.95 | 4.00 | 2.28 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.04 | 0.00 | -0.12 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 625.00 | 1.65 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.04 | 0.00 | -0.11 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 630.00 | 1.40 | 2.05 | 1.98 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.03 | 0.00 | -0.09 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 640.00 | 1.25 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.03 | 0.00 | -0.09 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 650.00 | 1.15 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 71 | 0.79 | 0.02 | 0.00 | -0.08 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.10 | 0.08 | +0.01 | +14.29% | 1,241 | 748 | 1.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 4.30 | 0.86 | 0.00 | 0.00% | 0 | 62 | 5.01 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 4.30 | 0.88 | 0.00 | 0.00% | 0 | 142 | 4.78 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 692 | 1.73 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 25.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 225 | 1.78 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 73 | 4.37 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 26.50 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 4.27 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 85 | 1.89 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 51 | 4.08 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.15 | 0.15 | -0.04 | -21.06% | 8 | 97 | 1.47 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 28.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 456 | 1.63 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 132 | 1.91 | -0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 29.50 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 125 | 1.69 | -0.01 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 30.00 | 0.10 | 0.25 | 0.15 | -0.02 | -11.77% | 516 | 922 | 1.32 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 30.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 174 | 1.72 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 385 | 2.56 | -0.02 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 31.50 | 0.10 | 2.15 | 0.45 | -0.30 | -40.00% | 4 | 687 | 1.78 | -0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.70 | 0.80 | +0.59 | +280.96% | 300 | 580 | 1.64 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 32.50 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 133 | 1.16 | -0.04 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 33.00 | 0.20 | 0.30 | 0.28 | +0.08 | +40.00% | 2 | 759 | 1.18 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 33.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 112 | 1.32 | -0.04 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 34.00 | 0.25 | 0.35 | 0.31 | +0.06 | +24.00% | 14 | 700 | 1.20 | -0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 34.50 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 594 | 1.16 | -0.06 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 18 | 1,152 | 1.11 | -0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 35.50 | 0.00 | 0.45 | 0.43 | +0.12 | +38.71% | 16 | 287 | 1.15 | -0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 36.00 | 0.40 | 0.50 | 0.40 | +0.09 | +29.04% | 2 | 596 | 1.07 | -0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 36.50 | 0.40 | 1.30 | 0.45 | +0.07 | +18.43% | 37 | 315 | 1.32 | -0.09 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 37.00 | 0.45 | 0.60 | 0.51 | +0.09 | +21.43% | 23 | 665 | 1.06 | -0.10 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 251 | 1.23 | -0.10 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 38.00 | 0.45 | 0.85 | 0.65 | +0.20 | +44.45% | 83 | 959 | 1.09 | -0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 38.50 | 0.65 | 0.90 | 0.70 | +0.05 | +7.70% | 12 | 286 | 1.03 | -0.13 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 39.00 | 0.70 | 0.90 | 0.77 | +0.26 | +50.98% | 49 | 673 | 1.03 | -0.14 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 39.50 | 0.80 | 1.00 | 0.85 | +0.18 | +26.87% | 106 | 413 | 1.01 | -0.16 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 40.00 | 0.90 | 1.00 | 0.96 | +0.05 | +5.50% | 1,276 | 4,435 | 1.01 | -0.17 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 40.50 | 0.95 | 1.15 | 1.15 | +0.42 | +57.54% | 14 | 554 | 0.98 | -0.18 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 41.00 | 0.95 | 1.20 | 1.13 | +0.03 | +2.73% | 153 | 1,332 | 0.99 | -0.20 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 41.50 | 1.20 | 1.35 | 1.30 | +0.25 | +23.81% | 18 | 935 | 0.99 | -0.21 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.00 | 1.35 | 1.50 | 1.42 | -0.03 | -2.07% | 253 | 2,217 | 0.99 | -0.23 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.50 | 1.20 | 1.60 | 1.45 | +0.07 | +5.08% | 64 | 499 | 0.94 | -0.25 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.00 | 1.60 | 1.80 | 1.73 | +0.03 | +1.77% | 154 | 631 | 0.98 | -0.27 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.50 | 0.60 | 2.10 | 1.90 | +0.11 | +6.15% | 88 | 237 | 0.97 | -0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.00 | 1.90 | 2.10 | 2.00 | +0.20 | +11.12% | 535 | 1,225 | 0.96 | -0.30 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.50 | 1.95 | 2.30 | 2.29 | +0.29 | +14.50% | 34 | 164 | 0.94 | -0.32 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.00 | 2.30 | 2.45 | 2.39 | +0.12 | +5.29% | 3,404 | 2,417 | 0.96 | -0.34 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.50 | 2.55 | 2.65 | 2.75 | +0.70 | +34.15% | 24 | 596 | 0.96 | -0.36 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.00 | 2.55 | 2.90 | 2.93 | +0.28 | +10.57% | 138 | 722 | 0.96 | -0.39 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.50 | 2.90 | 4.30 | 3.00 | +0.50 | +20.00% | 43 | 429 | 0.95 | -0.41 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.00 | 2.95 | 3.40 | 3.30 | +0.30 | +10.00% | 617 | 727 | 0.93 | -0.43 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.50 | 3.40 | 3.90 | 3.60 | +0.36 | +11.12% | 121 | 795 | 0.94 | -0.45 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.00 | 3.60 | 3.90 | 3.50 | +0.03 | +0.87% | 291 | 857 | 0.94 | -0.47 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.50 | 3.90 | 4.20 | 4.00 | +0.22 | +5.82% | 73 | 255 | 0.95 | -0.49 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 49.00 | 4.00 | 4.90 | 4.46 | +0.26 | +6.19% | 82 | 203 | 0.99 | -0.51 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 49.50 | 4.30 | 4.90 | 4.60 | +0.36 | +8.50% | 125 | 76 | 0.91 | -0.54 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 50.00 | 4.70 | 5.10 | 4.99 | +0.47 | +10.40% | 273 | 624 | 0.93 | -0.56 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 50.50 | 3.50 | 6.50 | 5.60 | +1.37 | +32.39% | 13 | 24 | 0.93 | -0.58 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 51.00 | 5.20 | 6.80 | 5.70 | +0.57 | +11.12% | 3 | 111 | 0.90 | -0.60 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 51.50 | 5.60 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.62 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 52.00 | 4.80 | 6.70 | 6.36 | +1.17 | +22.55% | 12 | 21 | 0.78 | -0.64 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 52.50 | 6.30 | 8.30 | 5.80 | 0.00 | 0.00% | 0 | 115 | 0.92 | -0.66 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 53.00 | 6.70 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 55 | 0.94 | -0.67 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 53.50 | 7.00 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.69 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 54.00 | 7.40 | 8.00 | 6.42 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.71 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 54.50 | 7.80 | 9.90 | 8.50 | 0.00 | 0.00% | 0 | 41 | 0.92 | -0.73 | 0.04 | -0.10 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 55.00 | 8.20 | 10.30 | 7.20 | 0.00 | 0.00% | 0 | 345 | 0.91 | -0.74 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 55.50 | 8.60 | 9.20 | 10.00 | 0.00 | 0.00% | 0 | 19 | 0.91 | -0.76 | 0.03 | -0.10 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 56.00 | 8.80 | 10.00 | 8.18 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.77 | 0.03 | -0.10 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 56.50 | 9.40 | 11.20 | 10.33 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.78 | 0.03 | -0.09 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 57.00 | 10.00 | 11.90 | 10.30 | -0.45 | -4.19% | 1 | 20 | 0.94 | -0.80 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 57.50 | 10.40 | 11.70 | 11.30 | 0.00 | 0.00% | 0 | 90 | 1.13 | -0.81 | 0.03 | -0.09 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 58.00 | 10.10 | 13.00 | 11.90 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.82 | 0.03 | -0.08 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 58.50 | 11.00 | 12.60 | % | 0 | 0 | 1.33 | -0.83 | 0.03 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 59.00 | 11.50 | 14.00 | 12.03 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.84 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 59.50 | 10.80 | 14.00 | 11.25 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.85 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 60.00 | 11.10 | 13.60 | 12.50 | +1.25 | +11.12% | 5 | 50 | 1.04 | -0.86 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 60.50 | 12.80 | 15.00 | % | 0 | 0 | 1.27 | -0.87 | 0.02 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 61.00 | 12.10 | 14.40 | % | 0 | 0 | 1.27 | -0.88 | 0.02 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 61.50 | 14.00 | 15.50 | % | 0 | 0 | 1.18 | -0.88 | 0.02 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 62.00 | 14.40 | 16.60 | % | 0 | 0 | 1.24 | -0.89 | 0.02 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 62.50 | 14.30 | 16.20 | % | 0 | 0 | 1.19 | -0.90 | 0.02 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 63.00 | 14.90 | 16.50 | % | 0 | 10 | 1.16 | -0.90 | 0.02 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 64.00 | 16.10 | 17.20 | % | 0 | 0 | 1.30 | -0.92 | 0.02 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 65.00 | 17.10 | 19.50 | 17.42 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.92 | 0.02 | -0.05 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 66.00 | 18.10 | 20.20 | % | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 67.00 | 19.20 | 21.30 | % | 0 | 0 | 1.47 | -0.94 | 0.01 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 68.00 | 20.00 | 20.90 | % | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 69.00 | 21.00 | 21.90 | % | 0 | 0 | 1.51 | -0.95 | 0.01 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 70.00 | 22.10 | 22.90 | 21.50 | 0.00 | 0.00% | 0 | 2 | 1.80 | -0.96 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 71.00 | 23.00 | 25.00 | % | 0 | 0 | 1.87 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 72.00 | 24.00 | 24.70 | 24.70 | 0.00 | 0.00% | 0 | 11 | 1.42 | -0.97 | 0.01 | -0.02 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 220.00 | 0.80 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 69 | 1.18 | -0.01 | 0.00 | -0.10 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 230.00 | 0.50 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.01 | 0.00 | -0.09 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 240.00 | 0.75 | 3.50 | 1.45 | 0.00 | 0.00% | 0 | 12 | 1.10 | -0.02 | 0.00 | -0.15 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 250.00 | 1.50 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 91 | 1.02 | -0.03 | 0.00 | -0.18 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 255.00 | 1.00 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.03 | 0.00 | -0.17 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 260.00 | 1.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.03 | 0.00 | -0.19 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 265.00 | 1.15 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.04 | 0.00 | -0.20 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 270.00 | 1.15 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.05 | 0.00 | -0.25 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 275.00 | 1.70 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.05 | 0.00 | -0.25 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 280.00 | 2.35 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.91 | -0.06 | 0.00 | -0.26 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 285.00 | 2.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 48 | 0.91 | -0.07 | 0.00 | -0.28 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 290.00 | 2.70 | 3.60 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.07 | 0.00 | -0.30 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 295.00 | 3.70 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.08 | 0.00 | -0.31 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 300.00 | 2.20 | 4.50 | 4.69 | 0.00 | 0.00% | 0 | 106 | 0.87 | -0.08 | 0.00 | -0.32 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 305.00 | 4.20 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.90 | -0.09 | 0.00 | -0.34 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 310.00 | 5.20 | 7.10 | 7.01 | 0.00 | 0.00% | 0 | 52 | 0.90 | -0.10 | 0.00 | -0.35 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 315.00 | 4.90 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 69 | 0.86 | -0.11 | 0.00 | -0.37 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 320.00 | 5.60 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 28 | 0.87 | -0.12 | 0.00 | -0.39 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 325.00 | 6.70 | 8.70 | 8.51 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.13 | 0.00 | -0.40 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 330.00 | 7.80 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 74 | 0.89 | -0.14 | 0.00 | -0.41 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 335.00 | 8.90 | 10.60 | 8.08 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.15 | 0.00 | -0.43 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 340.00 | 8.90 | 10.90 | 10.46 | 0.00 | 0.00% | 0 | 17 | 0.81 | -0.17 | 0.00 | -0.45 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 345.00 | 9.70 | 15.40 | 11.97 | 0.00 | 0.00% | 0 | 70 | 0.80 | -0.18 | 0.00 | -0.47 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 350.00 | 10.50 | 14.00 | 12.70 | 0.00 | 0.00% | 0 | 100 | 0.82 | -0.19 | 0.00 | -0.48 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 355.00 | 11.00 | 16.30 | 12.47 | 0.00 | 0.00% | 0 | 30 | 0.84 | -0.21 | 0.00 | -0.50 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 360.00 | 14.30 | 17.50 | 14.80 | 0.00 | 0.00% | 0 | 55 | 0.82 | -0.23 | 0.00 | -0.52 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 365.00 | 12.90 | 18.30 | 17.00 | 0.00 | 0.00% | 0 | 28 | 0.80 | -0.24 | 0.00 | -0.53 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 370.00 | 16.70 | 20.90 | 18.60 | 0.00 | 0.00% | 0 | 26 | 0.82 | -0.26 | 0.00 | -0.55 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 375.00 | 16.60 | 23.70 | 20.89 | 0.00 | 0.00% | 0 | 26 | 0.80 | -0.28 | 0.00 | -0.56 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 380.00 | 20.20 | 23.00 | 21.15 | 0.00 | 0.00% | 0 | 24 | 0.79 | -0.30 | 0.00 | -0.58 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 385.00 | 22.30 | 25.70 | 22.00 | 0.00 | 0.00% | 0 | 32 | 0.82 | -0.32 | 0.00 | -0.59 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 390.00 | 24.50 | 27.20 | 24.15 | 0.00 | 0.00% | 0 | 56 | 0.79 | -0.34 | 0.00 | -0.60 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 395.00 | 24.50 | 31.30 | 22.47 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.36 | 0.00 | -0.61 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 400.00 | 28.10 | 29.50 | 30.00 | 0.00 | 0.00% | 0 | 121 | 0.78 | -0.38 | 0.00 | -0.62 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 405.00 | 28.30 | 36.40 | 33.50 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.40 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 410.00 | 32.70 | 35.50 | 34.86 | 0.00 | 0.00% | 0 | 35 | 0.79 | -0.42 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 415.00 | 35.40 | 38.80 | 36.20 | 0.00 | 0.00% | 0 | 23 | 0.77 | -0.44 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 420.00 | 35.00 | 41.00 | 40.00 | 0.00 | 0.00% | 0 | 39 | 0.78 | -0.46 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 425.00 | 38.50 | 46.00 | 43.00 | 0.00 | 0.00% | 0 | 42 | 0.76 | -0.48 | 0.00 | -0.64 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 430.00 | 40.00 | 46.00 | 42.00 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.50 | 0.00 | -0.63 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 435.00 | 43.30 | 52.00 | 48.50 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.52 | 0.00 | -0.63 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 440.00 | 49.50 | 51.10 | 50.10 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.54 | 0.00 | -0.62 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 445.00 | 49.90 | 58.00 | 85.00 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.56 | 0.00 | -0.62 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 450.00 | 54.10 | 62.00 | 55.00 | 0.00 | 0.00% | 0 | 22 | 0.74 | -0.58 | 0.00 | -0.61 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 455.00 | 57.30 | 62.40 | 52.50 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.60 | 0.00 | -0.60 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 460.00 | 61.70 | 68.00 | 76.40 | 0.00 | 0.00% | 0 | 49 | 0.79 | -0.62 | 0.00 | -0.59 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 465.00 | 63.50 | 71.20 | 79.91 | 0.00 | 0.00% | 0 | 30 | 0.73 | -0.64 | 0.00 | -0.57 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 470.00 | 66.00 | 73.00 | 71.78 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.66 | 0.00 | -0.56 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 475.00 | 72.50 | 75.70 | 42.15 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.68 | 0.00 | -0.54 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 480.00 | 74.90 | 78.90 | 70.17 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.69 | 0.00 | -0.53 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 485.00 | 77.20 | 84.00 | 80.39 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.71 | 0.00 | -0.51 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 490.00 | 82.80 | 88.00 | 86.75 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.73 | 0.00 | -0.49 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 495.00 | 86.30 | 91.40 | 88.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.74 | 0.00 | -0.47 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 500.00 | 89.70 | 97.60 | 92.31 | 0.00 | 0.00% | 0 | 39 | 0.75 | -0.76 | 0.00 | -0.46 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 505.00 | 93.70 | 102.80 | % | 0 | 0 | 0.70 | -0.78 | 0.00 | -0.44 | 9/30/2024 3:59:53 PM EST | |||
| 510.00 | 98.80 | 103.90 | 99.38 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.79 | 0.00 | -0.42 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 515.00 | 102.60 | 108.00 | % | 0 | 0 | 0.71 | -0.81 | 0.00 | -0.39 | 9/30/2024 3:59:53 PM EST | |||
| 520.00 | 106.80 | 113.20 | 74.79 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.82 | 0.00 | -0.37 | 9/24/2024 | 9/30/2024 3:59:53 PM EST |
| 525.00 | 110.00 | 118.00 | 138.02 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.83 | 0.00 | -0.36 | 9/26/2024 | 9/30/2024 3:59:53 PM EST |
| 530.00 | 114.60 | 122.30 | 79.43 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.84 | 0.00 | -0.34 | 9/25/2024 | 9/30/2024 3:59:53 PM EST |
| 535.00 | 119.30 | 126.30 | % | 0 | 0 | 0.70 | -0.85 | 0.00 | -0.32 | 9/30/2024 3:59:53 PM EST | |||
| 540.00 | 125.20 | 130.70 | % | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.30 | 9/30/2024 3:59:53 PM EST | |||
| 545.00 | 129.90 | 135.10 | 98.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.88 | 0.00 | -0.29 | 9/25/2024 | 9/30/2024 3:59:53 PM EST |
| 550.00 | 134.80 | 142.40 | 116.92 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.88 | 0.00 | -0.27 | 9/18/2024 | 9/30/2024 3:59:53 PM EST |
| 555.00 | 138.80 | 144.70 | % | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.25 | 9/30/2024 3:59:53 PM EST | |||
| 560.00 | 143.30 | 149.10 | % | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.24 | 9/30/2024 3:59:53 PM EST | |||
| 565.00 | 147.50 | 156.20 | 140.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.91 | 0.00 | -0.23 | 9/30/2024 | 9/30/2024 3:59:53 PM EST |
| 570.00 | 152.40 | 161.00 | % | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.21 | 9/30/2024 3:59:53 PM EST | |||
| 575.00 | 157.00 | 165.60 | 111.07 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.92 | 0.00 | -0.20 | 9/23/2024 | 9/30/2024 3:59:53 PM EST |
| 580.00 | 161.90 | 168.20 | % | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.19 | 9/30/2024 3:59:53 PM EST | |||
| 585.00 | 166.50 | 172.70 | % | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.18 | 9/30/2024 3:59:53 PM EST | |||
| 590.00 | 171.10 | 179.50 | % | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.17 | 9/30/2024 3:59:53 PM EST | |||
| 595.00 | 175.90 | 182.90 | 151.95 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.94 | 0.00 | -0.16 | 9/17/2024 | 9/30/2024 3:59:53 PM EST |
| 600.00 | 180.00 | 188.40 | 189.60 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.95 | 0.00 | -0.15 | 9/27/2024 | 9/30/2024 3:59:53 PM EST |
| 605.00 | 185.20 | 193.50 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.14 | 9/30/2024 3:59:53 PM EST | |||
| 610.00 | 190.40 | 198.10 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.13 | 9/30/2024 3:59:53 PM EST | |||
| 615.00 | 195.20 | 203.30 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.12 | 9/30/2024 3:59:53 PM EST | |||
| 620.00 | 200.00 | 207.90 | % | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.12 | 9/30/2024 3:59:53 PM EST | |||
| 625.00 | 205.50 | 212.50 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.11 | 9/30/2024 3:59:53 PM EST | |||
| 630.00 | 210.60 | 217.10 | 165.19 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.97 | 0.00 | -0.09 | 9/24/2024 | 9/30/2024 3:59:53 PM EST |
| 640.00 | 220.80 | 226.70 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.09 | 9/30/2024 3:59:53 PM EST | |||
| 650.00 | 230.80 | 238.40 | 180.39 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.08 | 9/25/2024 | 9/30/2024 3:59:53 PM EST |