Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $353.29 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 198.15 | 202.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 193.15 | 197.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 188.15 | 192.05 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 183.10 | 187.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 178.20 | 182.05 | 155.40 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 173.20 | 177.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 168.20 | 172.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 163.20 | 167.05 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 158.25 | 162.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 153.25 | 157.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 148.25 | 152.05 | 150.03 | +47.83 | +46.80% | 1 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 205.00 | 143.30 | 147.15 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 138.30 | 142.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 133.30 | 136.85 | 129.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 128.25 | 132.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 123.35 | 127.10 | 74.33 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 118.35 | 121.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 113.40 | 117.25 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 108.50 | 112.30 | 96.32 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.99 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 103.50 | 107.20 | 68.22 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.99 | 0.00 | -0.11 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 98.50 | 102.30 | 97.29 | +12.31 | +14.49% | 3 | 5 | 1.48 | 0.99 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 252.50 | 96.00 | 99.50 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 93.50 | 97.30 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.15 | 11/20/2024 4:00:03 PM EST | |||
| 257.50 | 91.05 | 94.90 | 78.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.17 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 88.55 | 92.15 | 85.27 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.98 | 0.00 | -0.19 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 262.50 | 86.10 | 89.85 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.20 | 11/20/2024 4:00:03 PM EST | |||
| 265.00 | 83.65 | 87.45 | 75.89 | 0.00 | 0.00% | 0 | 26 | 1.19 | 0.97 | 0.00 | -0.22 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 81.20 | 85.00 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.23 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 78.70 | 82.60 | 82.65 | +4.81 | +6.18% | 1 | 40 | 1.13 | 0.97 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 76.30 | 80.15 | % | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.28 | 11/20/2024 4:00:03 PM EST | |||
| 275.00 | 74.00 | 77.75 | 62.00 | 0.00 | 0.00% | 0 | 77 | 1.09 | 0.96 | 0.00 | -0.30 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 71.50 | 75.30 | % | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.32 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 69.00 | 72.85 | 69.68 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.95 | 0.00 | -0.34 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 66.60 | 70.45 | % | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.36 | 11/20/2024 4:00:03 PM EST | |||
| 285.00 | 64.25 | 68.20 | 62.50 | +0.36 | +0.58% | 10 | 57 | 1.01 | 0.94 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 62.00 | 65.65 | 62.65 | % | 2 | 0 | 0.99 | 0.93 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 290.00 | 59.50 | 63.40 | 58.73 | -4.20 | -6.68% | 5 | 95 | 0.98 | 0.93 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 57.15 | 60.90 | 52.65 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.92 | 0.00 | -0.44 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 55.50 | 58.35 | 52.67 | +5.30 | +11.19% | 10 | 136 | 0.95 | 0.91 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 52.60 | 56.00 | 47.56 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.90 | 0.00 | -0.50 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 51.85 | 54.15 | 51.75 | -3.82 | -6.88% | 14 | 391 | 0.79 | 0.89 | 0.00 | -0.52 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 48.75 | 51.95 | 46.85 | +6.70 | +16.69% | 4 | 21 | 0.79 | 0.88 | 0.00 | -0.55 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 47.50 | 49.80 | 47.70 | +6.36 | +15.39% | 1 | 88 | 0.79 | 0.87 | 0.00 | -0.57 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 44.20 | 47.60 | 53.66 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.86 | 0.01 | -0.60 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 43.35 | 45.55 | 43.54 | +1.54 | +3.67% | 25 | 263 | 0.79 | 0.85 | 0.01 | -0.63 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 41.25 | 42.90 | 39.80 | +7.55 | +23.42% | 11 | 19 | 0.80 | 0.84 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 39.50 | 41.05 | 39.47 | -2.56 | -6.10% | 16 | 172 | 0.81 | 0.82 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 37.45 | 39.10 | 38.18 | +4.33 | +12.80% | 11 | 26 | 0.81 | 0.81 | 0.01 | -0.71 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 34.90 | 37.55 | 33.05 | -6.10 | -15.59% | 6 | 190 | 0.77 | 0.79 | 0.01 | -0.74 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 33.80 | 35.00 | 34.58 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.77 | 0.01 | -0.76 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 31.35 | 33.65 | 31.47 | -3.65 | -10.40% | 1 | 147 | 0.79 | 0.75 | 0.01 | -0.79 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 30.25 | 32.05 | 28.14 | -2.88 | -9.29% | 1 | 19 | 0.79 | 0.73 | 0.01 | -0.82 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 28.65 | 30.00 | 28.47 | -2.94 | -9.36% | 21 | 261 | 0.81 | 0.71 | 0.01 | -0.84 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 27.00 | 28.20 | 27.43 | +3.48 | +14.53% | 9 | 13 | 0.80 | 0.69 | 0.01 | -0.87 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 24.95 | 26.65 | 25.86 | -2.76 | -9.65% | 110 | 177 | 0.78 | 0.67 | 0.01 | -0.89 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 24.00 | 25.65 | 21.01 | 0.00 | 0.00% | 0 | 52 | 0.79 | 0.65 | 0.01 | -0.91 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 21.90 | 23.35 | 21.77 | -3.38 | -13.44% | 228 | 325 | 0.77 | 0.62 | 0.01 | -0.92 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 20.65 | 21.95 | 21.42 | -1.88 | -8.07% | 10 | 87 | 0.78 | 0.60 | 0.01 | -0.93 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 19.85 | 20.50 | 19.39 | -2.96 | -13.25% | 328 | 391 | 0.79 | 0.58 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 18.65 | 19.60 | 18.27 | -2.53 | -12.17% | 82 | 61 | 0.79 | 0.55 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 17.45 | 18.25 | 17.70 | -1.70 | -8.77% | 286 | 835 | 0.80 | 0.53 | 0.01 | -0.96 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 16.05 | 16.95 | 16.22 | -2.20 | -11.95% | 92 | 31 | 0.80 | 0.51 | 0.01 | -0.96 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 15.15 | 15.70 | 15.29 | -1.93 | -11.21% | 163 | 286 | 0.80 | 0.48 | 0.01 | -0.96 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 14.10 | 14.75 | 14.20 | -1.87 | -11.64% | 9 | 51 | 0.80 | 0.46 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 13.05 | 13.65 | 13.30 | -1.63 | -10.92% | 176 | 534 | 0.80 | 0.44 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 362.50 | 11.80 | 12.80 | 12.25 | -2.15 | -14.94% | 26 | 109 | 0.79 | 0.41 | 0.01 | -0.94 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 11.15 | 12.50 | 11.05 | -1.90 | -14.68% | 121 | 336 | 0.79 | 0.39 | 0.01 | -0.92 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 367.50 | 10.35 | 10.95 | 10.63 | -0.82 | -7.17% | 7 | 154 | 0.80 | 0.37 | 0.01 | -0.91 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 9.35 | 10.40 | 9.20 | -1.93 | -17.35% | 135 | 739 | 0.80 | 0.35 | 0.01 | -0.89 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 372.50 | 8.90 | 9.75 | 7.90 | -2.61 | -24.84% | 20 | 62 | 0.81 | 0.33 | 0.01 | -0.87 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 375.00 | 7.95 | 9.30 | 7.90 | -1.92 | -19.56% | 100 | 536 | 0.81 | 0.31 | 0.01 | -0.85 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 377.50 | 7.50 | 8.60 | 7.15 | -1.25 | -14.89% | 1 | 21 | 0.81 | 0.29 | 0.01 | -0.83 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 7.00 | 7.60 | 7.05 | -1.36 | -16.18% | 44 | 352 | 0.80 | 0.28 | 0.01 | -0.80 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 382.50 | 6.45 | 7.15 | 5.55 | -1.96 | -26.10% | 2 | 9 | 0.80 | 0.26 | 0.01 | -0.78 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 5.95 | 6.25 | 5.82 | -1.12 | -16.14% | 116 | 429 | 0.80 | 0.24 | 0.01 | -0.75 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 387.50 | 5.40 | 5.80 | 5.60 | -0.70 | -11.12% | 40 | 72 | 0.80 | 0.23 | 0.01 | -0.73 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 5.00 | 5.35 | 5.25 | -0.65 | -11.02% | 135 | 406 | 0.80 | 0.21 | 0.01 | -0.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 392.50 | 4.60 | 4.90 | 4.75 | -0.05 | -1.05% | 4 | 31 | 0.81 | 0.20 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 395.00 | 4.20 | 4.50 | 4.46 | 0.00 | 0.00% | 0 | 62 | 0.81 | 0.19 | 0.01 | -0.64 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 397.50 | 3.85 | 4.15 | 3.85 | -0.40 | -9.42% | 2 | 2 | 0.81 | 0.17 | 0.01 | -0.61 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 3.55 | 3.85 | 3.57 | -0.78 | -17.94% | 227 | 660 | 0.81 | 0.16 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 402.50 | 3.20 | 4.45 | 2.83 | -0.82 | -22.47% | 1 | 3 | 0.81 | 0.15 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 405.00 | 2.98 | 3.20 | 3.03 | -0.17 | -5.32% | 38 | 55 | 0.81 | 0.14 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 407.50 | 2.69 | 2.94 | 3.15 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.13 | 0.00 | -0.50 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 2.45 | 2.87 | 2.83 | 0.00 | 0.00% | 0 | 82 | 0.82 | 0.12 | 0.00 | -0.48 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 412.50 | 2.04 | 2.63 | 1.94 | -0.71 | -26.80% | 1 | 7 | 0.81 | 0.11 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 415.00 | 2.05 | 2.25 | 2.10 | -0.32 | -13.23% | 4 | 14 | 0.82 | 0.10 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 417.50 | 1.69 | 2.17 | % | 0 | 0 | 0.81 | 0.09 | 0.00 | -0.40 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 1.70 | 1.99 | 1.50 | -0.70 | -31.82% | 4 | 110 | 0.83 | 0.09 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 422.50 | 1.41 | 1.86 | 1.42 | -0.40 | -21.98% | 10 | 7 | 0.81 | 0.08 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 425.00 | 1.24 | 1.82 | 1.31 | -0.40 | -23.40% | 2 | 17 | 0.83 | 0.07 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 427.50 | 1.22 | 1.50 | 1.19 | -0.26 | -17.94% | 111 | 9 | 0.82 | 0.07 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 430.00 | 1.03 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.06 | 0.00 | -0.29 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 432.50 | 1.05 | 1.24 | 1.03 | -0.13 | -11.21% | 1 | 4 | 0.83 | 0.06 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 435.00 | 0.95 | 1.16 | 1.12 | -0.04 | -3.45% | 2 | 15 | 0.83 | 0.05 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 437.50 | 0.84 | 1.07 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.05 | 0.00 | -0.24 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 440.00 | 0.52 | 1.48 | 0.86 | -0.14 | -14.00% | 1 | 11 | 0.85 | 0.04 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 442.50 | 0.36 | 1.16 | 0.74 | % | 1 | 0 | 0.83 | 0.04 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 445.00 | 0.32 | 1.42 | 0.71 | -0.09 | -11.25% | 2 | 1 | 0.82 | 0.04 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 447.50 | 0.29 | 1.35 | 0.59 | % | 1 | 0 | 0.87 | 0.03 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 450.00 | 0.26 | 1.00 | 0.53 | -0.13 | -19.70% | 4 | 14 | 0.84 | 0.03 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 452.50 | 0.24 | 0.54 | 0.54 | -0.11 | -16.93% | 1 | 77 | 0.80 | 0.03 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 455.00 | 0.21 | 1.15 | % | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 457.50 | 0.19 | 1.08 | % | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 0.01 | 0.45 | 0.40 | % | 34 | 0 | 0.78 | 0.02 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.55 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 1.01 | 0.12 | -0.52 | -81.25% | 2 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.14 | 0.66 | 0.00 | 0.00% | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 1.56 | 0.70 | 0.00 | 0.00% | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 1.56 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 1.56 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 77 | 2.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 1.57 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 2.17 | 0.14 | 0.00 | 0.00% | 0 | 31 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 215.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 1.00 | 0.05 | -0.11 | -68.75% | 12 | 23 | 1.18 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 0.99 | 0.71 | 0.00 | 0.00% | 0 | 67 | 1.35 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.01 | 1.02 | 0.14 | +0.04 | +40.00% | 4 | 54 | 1.20 | 0.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 235.00 | 0.01 | 1.58 | 0.14 | -0.06 | -30.00% | 4 | 66 | 1.23 | 0.00 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.01 | 0.50 | 0.17 | -0.11 | -39.29% | 5 | 157 | 1.06 | -0.01 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 0.06 | 0.76 | 0.17 | -0.02 | -10.53% | 24 | 156 | 1.03 | -0.01 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.18 | 0.69 | 0.25 | +0.01 | +4.17% | 11 | 242 | 1.08 | -0.01 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 252.50 | 0.09 | 0.81 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 0.14 | 0.83 | 0.74 | 0.00 | 0.00% | 0 | 2,209 | 1.01 | -0.01 | 0.00 | -0.15 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 257.50 | 0.11 | 0.87 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.02 | 0.00 | -0.17 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.25 | 0.56 | 0.30 | -0.03 | -9.10% | 8 | 2,173 | 0.96 | -0.02 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 262.50 | 0.14 | 0.94 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.20 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 0.16 | 0.99 | 0.44 | 0.00 | 0.00% | 0 | 142 | 0.92 | -0.03 | 0.00 | -0.22 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 0.18 | 1.04 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.03 | 0.00 | -0.23 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.33 | 1.10 | 0.47 | 0.00 | 0.00% | 0 | 239 | 0.93 | -0.03 | 0.00 | -0.25 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 0.24 | 1.01 | 0.61 | -0.19 | -23.75% | 1 | 4 | 0.88 | -0.04 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 0.41 | 0.71 | 0.70 | +0.11 | +18.65% | 11 | 211 | 0.85 | -0.04 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 0.31 | 1.01 | % | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.32 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 0.65 | 0.95 | 0.99 | +0.37 | +59.68% | 21 | 356 | 0.85 | -0.05 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 0.41 | 1.55 | 0.83 | -0.12 | -12.64% | 2 | 8 | 0.85 | -0.06 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 0.83 | 1.08 | 0.90 | +0.05 | +5.89% | 21 | 595 | 0.82 | -0.06 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 0.86 | 1.17 | 1.16 | +0.13 | +12.63% | 4 | 17 | 0.81 | -0.07 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 1.08 | 1.36 | 1.48 | +0.40 | +37.04% | 18 | 309 | 0.82 | -0.07 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 1.10 | 1.50 | 1.44 | -0.96 | -40.00% | 12 | 1 | 0.81 | -0.08 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 1.44 | 1.70 | 1.63 | +0.22 | +15.61% | 51 | 244 | 0.80 | -0.09 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 1.65 | 1.92 | 1.87 | +0.17 | +10.00% | 15 | 57 | 0.80 | -0.10 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 1.79 | 2.17 | 2.11 | +0.35 | +19.89% | 135 | 559 | 0.79 | -0.11 | 0.00 | -0.52 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 2.25 | 2.46 | 2.65 | +0.66 | +33.17% | 5 | 47 | 0.79 | -0.12 | 0.00 | -0.55 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 2.45 | 2.81 | 2.80 | +0.52 | +22.81% | 94 | 466 | 0.79 | -0.13 | 0.00 | -0.57 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 2.76 | 3.15 | 3.50 | +0.67 | +23.68% | 4 | 45 | 0.79 | -0.14 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 3.35 | 3.60 | 3.73 | +0.69 | +22.70% | 56 | 527 | 0.79 | -0.15 | 0.01 | -0.63 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 3.15 | 4.00 | 4.17 | +0.62 | +17.47% | 59 | 114 | 0.80 | -0.16 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 4.00 | 4.50 | 4.60 | +0.76 | +19.80% | 118 | 388 | 0.78 | -0.18 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 4.70 | 5.10 | 5.11 | +0.58 | +12.81% | 45 | 109 | 0.79 | -0.19 | 0.01 | -0.71 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 5.35 | 5.65 | 5.70 | +0.95 | +20.00% | 76 | 612 | 0.79 | -0.21 | 0.01 | -0.74 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 6.00 | 6.30 | 6.15 | +0.41 | +7.15% | 10 | 29 | 0.78 | -0.23 | 0.01 | -0.76 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 6.70 | 7.00 | 7.00 | +1.03 | +17.26% | 50 | 254 | 0.79 | -0.25 | 0.01 | -0.79 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 7.45 | 7.75 | 8.07 | +1.12 | +16.12% | 45 | 123 | 0.78 | -0.27 | 0.01 | -0.82 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 8.20 | 8.60 | 9.00 | +1.50 | +20.00% | 112 | 306 | 0.78 | -0.29 | 0.01 | -0.84 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 9.15 | 9.45 | 10.00 | +2.10 | +26.59% | 6 | 52 | 0.79 | -0.31 | 0.01 | -0.87 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 9.80 | 10.45 | 10.28 | +1.18 | +12.97% | 218 | 911 | 0.78 | -0.33 | 0.01 | -0.89 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 11.05 | 11.50 | 12.94 | +2.84 | +28.12% | 8 | 79 | 0.79 | -0.35 | 0.01 | -0.91 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 11.95 | 12.55 | 12.50 | +1.50 | +13.64% | 81 | 286 | 0.79 | -0.38 | 0.01 | -0.92 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 13.15 | 13.75 | 14.59 | +1.46 | +11.12% | 22 | 118 | 0.79 | -0.40 | 0.01 | -0.93 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 13.80 | 14.95 | 15.32 | +1.27 | +9.04% | 93 | 142 | 0.79 | -0.42 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 14.90 | 16.30 | 16.55 | +2.02 | +13.91% | 79 | 23 | 0.78 | -0.45 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 16.15 | 17.35 | 18.25 | +2.73 | +17.59% | 27 | 51 | 0.77 | -0.47 | 0.01 | -0.96 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 17.55 | 18.75 | 18.45 | +1.47 | +8.66% | 36 | 29 | 0.78 | -0.49 | 0.01 | -0.96 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 18.70 | 20.20 | 20.25 | +1.92 | +10.48% | 6 | 56 | 0.79 | -0.52 | 0.01 | -0.96 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 20.40 | 21.75 | 18.34 | -1.28 | -6.53% | 6 | 6 | 0.78 | -0.54 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 22.00 | 23.25 | 25.15 | +3.45 | +15.90% | 4 | 46 | 0.78 | -0.56 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 362.50 | 23.25 | 25.15 | % | 0 | 0 | 0.79 | -0.59 | 0.01 | -0.94 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 25.15 | 26.70 | 27.30 | -0.85 | -3.02% | 2 | 9 | 0.79 | -0.61 | 0.01 | -0.92 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 367.50 | 26.10 | 28.75 | 28.60 | % | 1 | 0 | 0.80 | -0.63 | 0.01 | -0.91 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 370.00 | 28.55 | 29.90 | 30.85 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.65 | 0.01 | -0.89 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 372.50 | 30.05 | 31.70 | % | 0 | 0 | 0.78 | -0.67 | 0.01 | -0.87 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 31.95 | 33.45 | 40.75 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.69 | 0.01 | -0.85 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 377.50 | 33.60 | 35.95 | % | 0 | 0 | 0.79 | -0.71 | 0.01 | -0.83 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 35.50 | 37.15 | 32.26 | 0.00 | 0.00% | 0 | 76 | 0.78 | -0.72 | 0.01 | -0.80 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 382.50 | 37.25 | 39.30 | 41.85 | -2.65 | -5.96% | 20 | 1 | 0.78 | -0.74 | 0.01 | -0.78 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 39.60 | 41.25 | 42.35 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.76 | 0.01 | -0.75 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 387.50 | 41.30 | 43.35 | 45.40 | % | 1 | 0 | 0.78 | -0.77 | 0.01 | -0.73 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 390.00 | 43.30 | 46.10 | 45.00 | +1.60 | +3.69% | 10 | 11 | 0.80 | -0.79 | 0.01 | -0.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 392.50 | 45.55 | 47.55 | % | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.67 | 11/20/2024 4:00:03 PM EST | |||
| 395.00 | 47.50 | 49.55 | % | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.64 | 11/20/2024 4:00:03 PM EST | |||
| 397.50 | 49.60 | 51.80 | % | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.61 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 52.00 | 53.90 | 52.20 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.84 | 0.01 | -0.59 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 402.50 | 53.45 | 56.15 | % | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.56 | 11/20/2024 4:00:03 PM EST | |||
| 405.00 | 56.10 | 58.45 | % | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.53 | 11/20/2024 4:00:03 PM EST | |||
| 407.50 | 58.25 | 60.65 | % | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.50 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 60.50 | 62.90 | % | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.48 | 11/20/2024 4:00:03 PM EST | |||
| 412.50 | 62.95 | 65.25 | % | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.45 | 11/20/2024 4:00:03 PM EST | |||
| 415.00 | 65.40 | 67.35 | % | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.42 | 11/20/2024 4:00:03 PM EST | |||
| 417.50 | 67.40 | 71.00 | % | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.40 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 69.65 | 73.50 | % | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.38 | 11/20/2024 4:00:03 PM EST | |||
| 422.50 | 72.20 | 75.90 | % | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.35 | 11/20/2024 4:00:03 PM EST | |||
| 425.00 | 74.75 | 78.25 | % | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.33 | 11/20/2024 4:00:03 PM EST | |||
| 427.50 | 76.95 | 80.50 | % | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.31 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 79.15 | 83.00 | % | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.29 | 11/20/2024 4:00:03 PM EST | |||
| 432.50 | 81.65 | 85.45 | % | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.27 | 11/20/2024 4:00:03 PM EST | |||
| 435.00 | 83.95 | 87.85 | % | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.25 | 11/20/2024 4:00:03 PM EST | |||
| 437.50 | 86.25 | 90.00 | % | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.24 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 88.70 | 92.45 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.22 | 11/20/2024 4:00:03 PM EST | |||
| 442.50 | 91.20 | 94.95 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.20 | 11/20/2024 4:00:03 PM EST | |||
| 445.00 | 93.75 | 97.50 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.19 | 11/20/2024 4:00:03 PM EST | |||
| 447.50 | 96.20 | 100.00 | % | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 98.75 | 102.35 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 452.50 | 100.95 | 104.80 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.15 | 11/20/2024 4:00:03 PM EST | |||
| 455.00 | 103.45 | 107.35 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 457.50 | 105.80 | 109.80 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 108.45 | 112.30 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.12 | 11/20/2024 4:00:03 PM EST |