Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $139.98 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.25 | 68.05 | 67.55 | -8.85 | -11.59% | 1 | 15 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 62.25 | 63.05 | 65.65 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 57.30 | 58.15 | 57.27 | +2.17 | +3.94% | 1 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 52.30 | 53.05 | 52.24 | -7.64 | -12.76% | 2 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 47.30 | 48.20 | 47.28 | -6.14 | -11.50% | 1 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 42.35 | 43.10 | 54.25 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 37.40 | 38.15 | 50.66 | 0.00 | 0.00% | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 32.45 | 33.30 | 32.37 | -10.70 | -24.85% | 10 | 2 | 1.01 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 27.50 | 28.35 | 28.19 | -1.66 | -5.57% | 26 | 34 | 0.83 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 22.60 | 23.40 | 21.20 | -3.20 | -13.12% | 3 | 30 | 0.75 | 0.97 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 17.80 | 18.30 | 16.15 | -3.37 | -17.27% | 19 | 205 | 0.54 | 0.95 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 124.00 | 13.80 | 14.60 | 13.60 | -1.10 | -7.49% | 2 | 12 | 0.49 | 0.91 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 13.05 | 13.90 | 11.87 | -2.80 | -19.09% | 14 | 180 | 0.48 | 0.90 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 126.00 | 12.10 | 12.70 | 12.05 | -0.85 | -6.59% | 3 | 45 | 0.49 | 0.89 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 127.00 | 11.30 | 11.65 | 10.08 | -2.77 | -21.56% | 14 | 25 | 0.47 | 0.87 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 128.00 | 10.40 | 11.10 | 9.25 | -1.85 | -16.67% | 29 | 45 | 0.46 | 0.86 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 129.00 | 9.50 | 9.95 | 9.55 | -0.50 | -4.98% | 14 | 74 | 0.46 | 0.84 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 8.70 | 8.95 | 8.35 | -1.89 | -18.46% | 177 | 238 | 0.44 | 0.81 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 131.00 | 7.90 | 8.65 | 6.77 | -2.59 | -27.68% | 12 | 46 | 0.43 | 0.79 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 132.00 | 7.15 | 7.30 | 6.00 | -2.50 | -29.42% | 85 | 89 | 0.43 | 0.76 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 133.00 | 6.45 | 6.55 | 6.40 | -1.15 | -15.24% | 91 | 450 | 0.42 | 0.72 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 134.00 | 5.75 | 5.85 | 5.80 | -1.30 | -18.31% | 139 | 350 | 0.42 | 0.68 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 5.10 | 5.20 | 5.15 | -1.30 | -20.16% | 411 | 658 | 0.42 | 0.64 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 136.00 | 4.50 | 4.60 | 4.50 | -1.25 | -21.74% | 1,971 | 2,485 | 0.42 | 0.59 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 137.00 | 3.95 | 4.05 | 4.00 | -1.10 | -21.57% | 3,358 | 579 | 0.42 | 0.55 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 138.00 | 3.45 | 3.55 | 3.55 | -0.90 | -20.23% | 1,903 | 985 | 0.42 | 0.50 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 139.00 | 3.00 | 3.10 | 3.05 | -0.90 | -22.79% | 2,372 | 997 | 0.41 | 0.46 | 0.04 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 2.61 | 2.65 | 2.61 | -0.87 | -25.00% | 6,954 | 4,043 | 0.42 | 0.42 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 141.00 | 2.12 | 2.28 | 2.25 | -0.75 | -25.00% | 1,554 | 2,603 | 0.41 | 0.37 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 142.00 | 1.80 | 1.95 | 1.91 | -0.70 | -26.82% | 2,030 | 1,451 | 0.42 | 0.33 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 143.00 | 1.53 | 1.66 | 1.61 | -0.59 | -26.82% | 1,233 | 1,276 | 0.41 | 0.30 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 144.00 | 1.32 | 1.41 | 1.35 | -0.56 | -29.32% | 973 | 1,133 | 0.42 | 0.26 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 1.15 | 1.18 | 1.18 | -0.29 | -19.73% | 3,408 | 7,246 | 0.42 | 0.23 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 146.00 | 0.98 | 1.01 | 0.98 | -0.37 | -27.41% | 636 | 1,115 | 0.42 | 0.20 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 147.00 | 0.81 | 0.85 | 0.82 | -0.38 | -31.67% | 591 | 956 | 0.42 | 0.18 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 148.00 | 0.68 | 0.72 | 0.71 | -0.30 | -29.71% | 419 | 995 | 0.43 | 0.16 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 149.00 | 0.57 | 0.61 | 0.60 | -0.24 | -28.58% | 469 | 981 | 0.43 | 0.14 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.50 | 0.52 | 0.50 | -0.19 | -27.54% | 3,887 | 9,922 | 0.43 | 0.12 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 0.33 | 0.35 | 0.35 | -0.13 | -27.09% | 622 | 1,075 | 0.45 | 0.09 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 0.24 | 0.25 | 0.24 | -0.11 | -31.43% | 831 | 5,455 | 0.47 | 0.07 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 0.17 | 0.19 | 0.20 | -0.04 | -16.67% | 78 | 1,218 | 0.49 | 0.05 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 0.14 | 0.15 | 0.15 | -0.03 | -16.67% | 1,077 | 5,332 | 0.51 | 0.04 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 239 | 617 | 0.53 | 0.03 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 0.08 | 0.10 | 0.10 | -0.01 | -9.10% | 204 | 3,015 | 0.56 | 0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 28 | 110 | 0.58 | 0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 111 | 2,765 | 0.60 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 15 | 109 | 0.63 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 30 | 1,878 | 0.64 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 233 | 2,117 | 0.69 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 12 | 1,036 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 563 | 1,308 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 13 | 485 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 25 | 874 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 101 | 352 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 40 | 225 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 271 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 499 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 345 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 99 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 245.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 435 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 8 | 1,330 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,350 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 21 | 7,160 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 56 | 327 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 63 | 186 | 0.75 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.07 | 0.09 | 0.10 | +0.02 | +25.00% | 54 | 571 | 0.68 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.11 | 0.13 | 0.15 | +0.04 | +36.37% | 81 | 393 | 0.60 | -0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.19 | 0.21 | 0.22 | +0.05 | +29.42% | 540 | 2,186 | 0.52 | -0.05 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 124.00 | 0.33 | 0.35 | 0.38 | +0.07 | +22.59% | 104 | 182 | 0.47 | -0.09 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.38 | 0.41 | 0.38 | +0.05 | +15.16% | 549 | 1,635 | 0.46 | -0.10 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 126.00 | 0.46 | 0.48 | 0.49 | +0.10 | +25.65% | 145 | 1,049 | 0.46 | -0.11 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 127.00 | 0.55 | 0.57 | 0.58 | +0.13 | +28.89% | 188 | 209 | 0.45 | -0.13 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 128.00 | 0.65 | 0.68 | 0.68 | +0.14 | +25.93% | 296 | 333 | 0.44 | -0.14 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 129.00 | 0.73 | 0.82 | 0.80 | +0.18 | +29.04% | 605 | 275 | 0.43 | -0.16 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.95 | 0.99 | 0.95 | +0.24 | +33.81% | 2,722 | 5,637 | 0.43 | -0.19 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 131.00 | 1.14 | 1.18 | 1.30 | +0.50 | +62.50% | 1,507 | 1,285 | 0.43 | -0.21 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 132.00 | 1.29 | 1.42 | 1.41 | +0.40 | +39.61% | 279 | 405 | 0.42 | -0.24 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 133.00 | 1.49 | 1.78 | 1.67 | +0.42 | +33.60% | 373 | 316 | 0.42 | -0.28 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 134.00 | 1.96 | 2.01 | 1.99 | +0.52 | +35.38% | 742 | 1,608 | 0.42 | -0.32 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 2.21 | 2.37 | 2.34 | +0.58 | +32.96% | 2,108 | 4,622 | 0.42 | -0.36 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 136.00 | 2.60 | 2.78 | 2.76 | +0.60 | +27.78% | 1,560 | 1,580 | 0.42 | -0.41 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 137.00 | 3.15 | 3.25 | 3.26 | +0.82 | +33.61% | 3,581 | 1,776 | 0.41 | -0.45 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 138.00 | 3.65 | 3.75 | 3.70 | +0.86 | +30.29% | 586 | 836 | 0.41 | -0.50 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 139.00 | 3.95 | 4.30 | 4.25 | +0.90 | +26.87% | 176 | 812 | 0.42 | -0.54 | 0.04 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 4.75 | 4.90 | 4.84 | +1.06 | +28.05% | 553 | 3,479 | 0.42 | -0.58 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 141.00 | 5.05 | 5.65 | 6.18 | +1.56 | +33.77% | 92 | 430 | 0.41 | -0.63 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 142.00 | 5.75 | 6.20 | 6.30 | +1.24 | +24.51% | 67 | 626 | 0.42 | -0.67 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 143.00 | 6.40 | 7.40 | 7.00 | +1.15 | +19.66% | 47 | 1,007 | 0.41 | -0.70 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 144.00 | 7.15 | 8.15 | 8.00 | +1.66 | +26.19% | 40 | 520 | 0.42 | -0.74 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 7.95 | 8.95 | 8.40 | +1.40 | +20.00% | 457 | 2,857 | 0.42 | -0.77 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 146.00 | 8.85 | 9.35 | 9.70 | +1.72 | +21.56% | 16 | 169 | 0.42 | -0.80 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 147.00 | 9.85 | 10.20 | 11.25 | +2.50 | +28.58% | 4 | 185 | 0.41 | -0.82 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 148.00 | 10.65 | 11.10 | 12.29 | +2.44 | +24.78% | 4 | 227 | 0.42 | -0.84 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 149.00 | 11.35 | 11.95 | 12.06 | +1.51 | +14.32% | 12 | 177 | 0.42 | -0.86 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 12.65 | 12.90 | 12.70 | +1.58 | +14.21% | 105 | 2,186 | 0.43 | -0.88 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 14.85 | 15.30 | 14.99 | +1.24 | +9.02% | 7 | 57 | 0.42 | -0.91 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 17.20 | 17.80 | 17.44 | +1.41 | +8.80% | 64 | 963 | 0.44 | -0.93 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 19.45 | 20.25 | 20.00 | +0.53 | +2.73% | 21 | 111 | 0.59 | -0.95 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 21.95 | 22.75 | 24.09 | +3.59 | +17.52% | 103 | 1,059 | 0.62 | -0.96 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 24.70 | 25.30 | 26.50 | +4.01 | +17.83% | 46 | 31 | 0.69 | -0.97 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 26.75 | 28.10 | 27.50 | +2.60 | +10.45% | 1 | 173 | 0.72 | -0.97 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 29.65 | 30.35 | 27.70 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.98 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 31.95 | 32.85 | 31.75 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.98 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 34.60 | 35.35 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 37.10 | 37.85 | 34.90 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 42.05 | 42.95 | 40.46 | 0.00 | 0.00% | 0 | 3 | 1.05 | -1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 47.10 | 47.80 | 35.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 52.05 | 52.85 | 45.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 57.05 | 57.85 | 45.15 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 62.10 | 62.85 | 57.90 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 67.10 | 67.85 | 55.25 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 72.10 | 72.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 215.00 | 77.05 | 77.90 | 48.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 82.05 | 82.85 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 225.00 | 86.90 | 87.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 92.00 | 92.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 235.00 | 97.10 | 97.85 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 102.10 | 102.95 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 107.10 | 107.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 112.10 | 112.85 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 117.10 | 117.85 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 122.00 | 122.85 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 265.00 | 127.10 | 127.85 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |