Options Chain for ELI LILLY & CO COM (LLY) - $906.13 as of 10/22/2024 2:26:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 429.20 | 434.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 490.00 | 419.25 | 425.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 500.00 | 409.30 | 415.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 510.00 | 399.35 | 405.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 520.00 | 389.45 | 395.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 530.00 | 379.50 | 385.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 540.00 | 370.25 | 375.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 550.00 | 360.20 | 365.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 560.00 | 350.30 | 355.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 570.00 | 339.85 | 345.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 580.00 | 329.95 | 335.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 590.00 | 320.05 | 325.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 600.00 | 310.15 | 315.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 610.00 | 300.85 | 305.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 620.00 | 291.10 | 296.25 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 630.00 | 281.00 | 286.40 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 640.00 | 271.15 | 276.55 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 650.00 | 261.50 | 266.20 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.09 | 10/22/2024 1:58:50 PM EST | |||
| 660.00 | 251.50 | 256.90 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.10 | 10/22/2024 1:58:50 PM EST | |||
| 670.00 | 241.75 | 247.15 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.11 | 10/22/2024 1:58:50 PM EST | |||
| 680.00 | 232.10 | 237.40 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.15 | 10/22/2024 1:58:50 PM EST | |||
| 690.00 | 222.30 | 227.10 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.17 | 10/22/2024 1:58:50 PM EST | |||
| 700.00 | 212.70 | 218.00 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.19 | 10/22/2024 1:58:50 PM EST | |||
| 710.00 | 203.05 | 207.70 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.22 | 10/22/2024 1:58:50 PM EST | |||
| 715.00 | 198.20 | 203.00 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.23 | 10/22/2024 1:58:50 PM EST | |||
| 720.00 | 193.50 | 198.75 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.24 | 10/22/2024 1:58:50 PM EST | |||
| 725.00 | 188.70 | 193.35 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.24 | 10/22/2024 1:58:50 PM EST | |||
| 730.00 | 183.95 | 188.60 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.25 | 10/22/2024 1:58:50 PM EST | |||
| 735.00 | 179.20 | 183.50 | % | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.26 | 10/22/2024 1:58:50 PM EST | |||
| 740.00 | 174.50 | 179.15 | % | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.27 | 10/22/2024 1:58:50 PM EST | |||
| 745.00 | 169.85 | 174.60 | % | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.29 | 10/22/2024 1:58:50 PM EST | |||
| 750.00 | 165.20 | 169.75 | % | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.30 | 10/22/2024 1:58:50 PM EST | |||
| 755.00 | 160.70 | 165.20 | % | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.31 | 10/22/2024 1:58:50 PM EST | |||
| 760.00 | 156.10 | 160.20 | % | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.32 | 10/22/2024 1:58:50 PM EST | |||
| 765.00 | 151.40 | 155.95 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.34 | 10/22/2024 1:58:50 PM EST | |||
| 770.00 | 147.00 | 151.55 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.35 | 10/22/2024 1:58:50 PM EST | |||
| 775.00 | 142.35 | 146.90 | % | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.36 | 10/22/2024 1:58:50 PM EST | |||
| 780.00 | 138.85 | 142.50 | % | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.38 | 10/22/2024 1:58:50 PM EST | |||
| 785.00 | 134.35 | 137.25 | % | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.39 | 10/22/2024 1:58:50 PM EST | |||
| 790.00 | 129.85 | 134.40 | % | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.41 | 10/22/2024 1:58:50 PM EST | |||
| 795.00 | 126.05 | 129.15 | 126.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.86 | 0.00 | -0.42 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 800.00 | 120.50 | 125.10 | % | 0 | 0 | 0.41 | 0.85 | 0.00 | -0.44 | 10/22/2024 1:58:50 PM EST | |||
| 805.00 | 117.20 | 119.65 | % | 0 | 0 | 0.40 | 0.84 | 0.00 | -0.45 | 10/22/2024 1:58:50 PM EST | |||
| 810.00 | 113.00 | 116.15 | % | 0 | 0 | 0.41 | 0.83 | 0.00 | -0.46 | 10/22/2024 1:58:50 PM EST | |||
| 815.00 | 109.20 | 111.90 | % | 0 | 0 | 0.40 | 0.82 | 0.00 | -0.48 | 10/22/2024 1:58:50 PM EST | |||
| 820.00 | 104.85 | 107.90 | % | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.49 | 10/22/2024 1:58:50 PM EST | |||
| 825.00 | 100.75 | 103.35 | % | 0 | 0 | 0.40 | 0.80 | 0.00 | -0.50 | 10/22/2024 1:58:50 PM EST | |||
| 830.00 | 95.85 | 100.30 | % | 0 | 0 | 0.40 | 0.79 | 0.00 | -0.52 | 10/22/2024 1:58:50 PM EST | |||
| 835.00 | 92.25 | 96.75 | % | 0 | 0 | 0.39 | 0.78 | 0.00 | -0.53 | 10/22/2024 1:58:50 PM EST | |||
| 840.00 | 88.35 | 92.90 | 92.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.76 | 0.00 | -0.54 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 845.00 | 84.30 | 89.25 | % | 0 | 0 | 0.39 | 0.75 | 0.00 | -0.55 | 10/22/2024 1:58:50 PM EST | |||
| 850.00 | 81.80 | 84.95 | % | 0 | 0 | 0.38 | 0.73 | 0.00 | -0.56 | 10/22/2024 1:58:50 PM EST | |||
| 855.00 | 78.55 | 81.85 | % | 0 | 0 | 0.38 | 0.72 | 0.00 | -0.57 | 10/22/2024 1:58:50 PM EST | |||
| 860.00 | 74.85 | 77.80 | % | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.58 | 10/22/2024 1:58:50 PM EST | |||
| 865.00 | 70.10 | 74.95 | 89.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.69 | 0.00 | -0.59 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 870.00 | 67.00 | 71.60 | % | 0 | 0 | 0.38 | 0.67 | 0.00 | -0.59 | 10/22/2024 1:58:50 PM EST | |||
| 875.00 | 63.45 | 68.85 | 73.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.66 | 0.00 | -0.60 | 10/10/2024 | 10/22/2024 1:58:50 PM EST |
| 880.00 | 60.25 | 65.60 | % | 0 | 0 | 0.38 | 0.64 | 0.00 | -0.60 | 10/22/2024 1:58:50 PM EST | |||
| 885.00 | 57.15 | 62.50 | % | 0 | 0 | 0.38 | 0.62 | 0.00 | -0.61 | 10/22/2024 1:58:50 PM EST | |||
| 890.00 | 55.75 | 59.25 | 57.00 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.61 | 0.00 | -0.61 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 895.00 | 52.65 | 54.85 | % | 0 | 0 | 0.38 | 0.59 | 0.00 | -0.61 | 10/22/2024 1:58:50 PM EST | |||
| 900.00 | 50.30 | 53.35 | 51.00 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.57 | 0.00 | -0.61 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 905.00 | 47.30 | 49.05 | 46.00 | -1.03 | -2.19% | 5 | 19 | 0.37 | 0.55 | 0.00 | -0.61 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 910.00 | 44.70 | 47.15 | 46.25 | +1.95 | +4.41% | 10 | 32 | 0.38 | 0.53 | 0.00 | -0.61 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 915.00 | 42.55 | 44.80 | 43.65 | +1.25 | +2.95% | 5 | 56 | 0.37 | 0.52 | 0.00 | -0.61 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 920.00 | 39.50 | 41.85 | 44.50 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.50 | 0.00 | -0.61 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 925.00 | 37.40 | 39.55 | 38.55 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.48 | 0.00 | -0.60 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 930.00 | 33.85 | 37.95 | 46.35 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.46 | 0.00 | -0.59 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 935.00 | 32.70 | 34.70 | 37.75 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.44 | 0.00 | -0.59 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 940.00 | 30.85 | 33.70 | 31.50 | % | 1 | 0 | 0.37 | 0.42 | 0.00 | -0.58 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 945.00 | 28.85 | 30.95 | 28.37 | -12.60 | -30.76% | 1 | 6 | 0.37 | 0.41 | 0.00 | -0.57 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 950.00 | 26.90 | 29.05 | 27.75 | -4.25 | -13.29% | 4 | 9 | 0.37 | 0.39 | 0.00 | -0.56 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 955.00 | 25.10 | 27.15 | % | 0 | 0 | 0.37 | 0.37 | 0.00 | -0.55 | 10/22/2024 1:58:50 PM EST | |||
| 960.00 | 21.80 | 25.65 | 27.14 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.35 | 0.00 | -0.54 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 965.00 | 20.35 | 24.95 | 26.36 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.33 | 0.00 | -0.53 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 970.00 | 19.25 | 22.75 | 28.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.32 | 0.00 | -0.51 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 975.00 | 17.35 | 22.25 | 23.64 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.30 | 0.00 | -0.50 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 980.00 | 17.45 | 20.30 | 18.21 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.29 | 0.00 | -0.49 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 985.00 | 14.90 | 20.00 | % | 0 | 0 | 0.36 | 0.27 | 0.00 | -0.48 | 10/22/2024 1:58:50 PM EST | |||
| 990.00 | 13.40 | 17.90 | % | 0 | 0 | 0.36 | 0.26 | 0.00 | -0.46 | 10/22/2024 1:58:50 PM EST | |||
| 995.00 | 13.90 | 16.05 | 17.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.24 | 0.00 | -0.45 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 1,000.00 | 12.75 | 15.00 | 13.12 | -1.39 | -9.58% | 1 | 2 | 0.36 | 0.23 | 0.00 | -0.43 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 1,005.00 | 11.75 | 14.15 | 12.19 | % | 1 | 0 | 0.36 | 0.22 | 0.00 | -0.42 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 1,010.00 | 11.40 | 12.70 | 12.71 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.21 | 0.00 | -0.41 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 1,015.00 | 9.10 | 12.55 | % | 0 | 0 | 0.35 | 0.19 | 0.00 | -0.40 | 10/22/2024 1:58:50 PM EST | |||
| 1,020.00 | 8.55 | 12.15 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.18 | 0.00 | -0.38 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 1,025.00 | 7.25 | 10.60 | 11.47 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.17 | 0.00 | -0.37 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 1,040.00 | 6.95 | 9.05 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.15 | 0.00 | -0.33 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 1,060.00 | 5.20 | 6.45 | 5.00 | % | 1 | 0 | 0.37 | 0.12 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 1,080.00 | 3.70 | 4.80 | % | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.25 | 10/22/2024 1:58:50 PM EST | |||
| 1,100.00 | 2.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.07 | 0.00 | -0.21 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 1,120.00 | 1.64 | 4.65 | 1.85 | -0.13 | -6.57% | 12 | 22 | 0.40 | 0.06 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 1,140.00 | 0.00 | 4.10 | 2.22 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.04 | 0.00 | -0.13 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 1,160.00 | 0.00 | 3.75 | 1.27 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.03 | 0.00 | -0.11 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 1,180.00 | 0.00 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.03 | 0.00 | -0.09 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 1,200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 1,220.00 | 0.00 | 3.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.05 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 2.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 490.00 | 0.00 | 2.64 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 500.00 | 0.00 | 2.67 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 510.00 | 0.00 | 2.57 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 520.00 | 0.00 | 2.64 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 530.00 | 0.00 | 2.72 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 540.00 | 0.00 | 0.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 550.00 | 0.00 | 1.85 | 0.40 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 560.00 | 0.00 | 0.47 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 570.00 | 0.00 | 2.83 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 580.00 | 0.00 | 2.85 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 590.00 | 0.00 | 2.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 600.00 | 0.00 | 2.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 610.00 | 0.00 | 3.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 620.00 | 0.00 | 1.72 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 630.00 | 0.00 | 3.20 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 640.00 | 0.00 | 2.11 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 650.00 | 0.00 | 3.40 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.09 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 660.00 | 0.00 | 3.50 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.10 | 10/22/2024 1:58:50 PM EST | |||
| 670.00 | 0.00 | 3.65 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.11 | 10/22/2024 1:58:50 PM EST | |||
| 680.00 | 0.46 | 3.85 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.15 | 10/22/2024 1:58:50 PM EST | |||
| 690.00 | 0.56 | 4.05 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.17 | 10/22/2024 1:58:50 PM EST | |||
| 700.00 | 0.66 | 4.35 | 1.74 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.03 | 0.00 | -0.19 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 710.00 | 0.22 | 4.65 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.22 | 10/22/2024 1:58:50 PM EST | |||
| 715.00 | 0.11 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.00 | -0.23 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 720.00 | 0.13 | 5.05 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.00 | -0.24 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 725.00 | 2.36 | 3.20 | 1.90 | % | 1 | 0 | 0.45 | -0.05 | 0.00 | -0.24 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 730.00 | 2.47 | 4.70 | 3.39 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.05 | 0.00 | -0.25 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 735.00 | 2.87 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.06 | 0.00 | -0.26 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 740.00 | 3.10 | 5.05 | 3.55 | +0.68 | +23.70% | 1 | 1 | 0.46 | -0.06 | 0.00 | -0.27 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 745.00 | 3.45 | 4.45 | % | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.29 | 10/22/2024 1:58:50 PM EST | |||
| 750.00 | 3.80 | 5.80 | 3.80 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.07 | 0.00 | -0.30 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 755.00 | 3.95 | 6.85 | 4.20 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.08 | 0.00 | -0.31 | 10/11/2024 | 10/22/2024 1:58:50 PM EST |
| 760.00 | 4.35 | 7.30 | 4.15 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.08 | 0.00 | -0.32 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 765.00 | 4.60 | 7.10 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.09 | 0.00 | -0.34 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 770.00 | 5.25 | 7.75 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.09 | 0.00 | -0.35 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 775.00 | 5.65 | 8.60 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.10 | 0.00 | -0.36 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 780.00 | 6.05 | 7.40 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.11 | 0.00 | -0.38 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 785.00 | 6.55 | 7.70 | 6.98 | % | 1 | 0 | 0.42 | -0.12 | 0.00 | -0.39 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 790.00 | 7.25 | 9.45 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.13 | 0.00 | -0.41 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 795.00 | 7.85 | 9.25 | 8.34 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.14 | 0.00 | -0.42 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 800.00 | 8.55 | 9.85 | 9.10 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.15 | 0.00 | -0.44 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 805.00 | 8.95 | 11.20 | 9.50 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.16 | 0.00 | -0.45 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 810.00 | 9.90 | 11.20 | 11.40 | +1.21 | +11.88% | 1 | 45 | 0.40 | -0.17 | 0.00 | -0.46 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 815.00 | 10.90 | 11.75 | % | 0 | 0 | 0.40 | -0.18 | 0.00 | -0.48 | 10/22/2024 1:58:50 PM EST | |||
| 820.00 | 11.40 | 12.90 | 12.57 | -0.53 | -4.05% | 1 | 4 | 0.40 | -0.19 | 0.00 | -0.49 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 825.00 | 12.30 | 14.90 | 14.00 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.20 | 0.00 | -0.50 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 830.00 | 13.40 | 14.85 | 14.71 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.21 | 0.00 | -0.52 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 835.00 | 13.95 | 16.10 | 15.83 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.22 | 0.00 | -0.53 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 840.00 | 15.40 | 19.25 | 15.62 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.24 | 0.00 | -0.54 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 845.00 | 16.40 | 20.55 | 15.40 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.25 | 0.00 | -0.55 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 850.00 | 18.00 | 19.95 | 19.40 | 0.00 | 0.00% | 0 | 58 | 0.39 | -0.27 | 0.00 | -0.56 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 855.00 | 19.25 | 21.25 | 22.32 | +0.61 | +2.81% | 1 | 1 | 0.39 | -0.28 | 0.00 | -0.57 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 860.00 | 20.70 | 22.75 | 22.28 | 0.00 | 0.00% | 0 | 56 | 0.39 | -0.30 | 0.00 | -0.58 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 865.00 | 22.05 | 26.05 | % | 0 | 0 | 0.39 | -0.31 | 0.00 | -0.59 | 10/22/2024 1:58:50 PM EST | |||
| 870.00 | 23.85 | 25.90 | 26.00 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.33 | 0.00 | -0.59 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 875.00 | 25.85 | 27.80 | 27.00 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.34 | 0.00 | -0.60 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 880.00 | 26.85 | 31.30 | 29.05 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.36 | 0.00 | -0.60 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 885.00 | 29.15 | 33.45 | 36.04 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.38 | 0.00 | -0.61 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 890.00 | 30.85 | 35.45 | 34.72 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.39 | 0.00 | -0.61 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 895.00 | 33.45 | 35.95 | 33.95 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.41 | 0.00 | -0.61 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 900.00 | 35.85 | 38.15 | 41.00 | +4.79 | +13.23% | 1 | 50 | 0.37 | -0.43 | 0.00 | -0.61 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 905.00 | 37.65 | 40.15 | 40.17 | -0.69 | -1.69% | 1 | 1 | 0.37 | -0.45 | 0.00 | -0.61 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 910.00 | 40.40 | 42.55 | 42.70 | +1.20 | +2.90% | 1 | 11 | 0.37 | -0.47 | 0.00 | -0.61 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 915.00 | 43.00 | 46.60 | 43.95 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.48 | 0.00 | -0.61 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 920.00 | 45.65 | 47.60 | 46.30 | -3.70 | -7.40% | 1 | 5 | 0.37 | -0.50 | 0.00 | -0.61 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 925.00 | 48.00 | 51.30 | 44.57 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.52 | 0.00 | -0.60 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 930.00 | 51.05 | 54.90 | % | 0 | 0 | 0.37 | -0.54 | 0.00 | -0.59 | 10/22/2024 1:58:50 PM EST | |||
| 935.00 | 53.90 | 56.95 | % | 0 | 0 | 0.37 | -0.56 | 0.00 | -0.59 | 10/22/2024 1:58:50 PM EST | |||
| 940.00 | 56.55 | 59.80 | 63.13 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.58 | 0.00 | -0.58 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 945.00 | 59.55 | 63.15 | % | 0 | 0 | 0.36 | -0.59 | 0.00 | -0.57 | 10/22/2024 1:58:50 PM EST | |||
| 950.00 | 62.60 | 66.05 | 69.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.61 | 0.00 | -0.56 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 955.00 | 66.25 | 69.25 | % | 0 | 0 | 0.36 | -0.63 | 0.00 | -0.55 | 10/22/2024 1:58:50 PM EST | |||
| 960.00 | 69.05 | 73.45 | % | 0 | 0 | 0.36 | -0.65 | 0.00 | -0.54 | 10/22/2024 1:58:50 PM EST | |||
| 965.00 | 72.05 | 76.90 | % | 0 | 0 | 0.36 | -0.67 | 0.00 | -0.53 | 10/22/2024 1:58:50 PM EST | |||
| 970.00 | 75.15 | 80.25 | 79.83 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.68 | 0.00 | -0.51 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 975.00 | 78.70 | 83.80 | % | 0 | 0 | 0.36 | -0.70 | 0.00 | -0.50 | 10/22/2024 1:58:50 PM EST | |||
| 980.00 | 82.45 | 87.65 | % | 0 | 0 | 0.36 | -0.71 | 0.00 | -0.49 | 10/22/2024 1:58:50 PM EST | |||
| 985.00 | 86.25 | 91.90 | % | 0 | 0 | 0.36 | -0.73 | 0.00 | -0.48 | 10/22/2024 1:58:50 PM EST | |||
| 990.00 | 89.70 | 95.00 | % | 0 | 0 | 0.35 | -0.74 | 0.00 | -0.46 | 10/22/2024 1:58:50 PM EST | |||
| 995.00 | 95.30 | 98.60 | 97.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.76 | 0.00 | -0.45 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 1,000.00 | 99.10 | 102.95 | % | 0 | 0 | 0.36 | -0.77 | 0.00 | -0.43 | 10/22/2024 1:58:50 PM EST | |||
| 1,005.00 | 103.15 | 107.05 | % | 0 | 0 | 0.36 | -0.78 | 0.00 | -0.42 | 10/22/2024 1:58:50 PM EST | |||
| 1,010.00 | 107.45 | 111.00 | % | 0 | 0 | 0.36 | -0.79 | 0.00 | -0.41 | 10/22/2024 1:58:50 PM EST | |||
| 1,015.00 | 109.80 | 115.15 | % | 0 | 0 | 0.35 | -0.81 | 0.00 | -0.40 | 10/22/2024 1:58:50 PM EST | |||
| 1,020.00 | 113.95 | 119.40 | % | 0 | 0 | 0.35 | -0.82 | 0.00 | -0.38 | 10/22/2024 1:58:50 PM EST | |||
| 1,025.00 | 118.80 | 123.80 | % | 0 | 0 | 0.36 | -0.83 | 0.00 | -0.37 | 10/22/2024 1:58:50 PM EST | |||
| 1,040.00 | 133.10 | 136.85 | % | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.33 | 10/22/2024 1:58:50 PM EST | |||
| 1,060.00 | 149.95 | 155.00 | % | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.29 | 10/22/2024 1:58:50 PM EST | |||
| 1,080.00 | 168.90 | 173.50 | % | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.25 | 10/22/2024 1:58:50 PM EST | |||
| 1,100.00 | 188.05 | 192.70 | % | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.21 | 10/22/2024 1:58:50 PM EST | |||
| 1,120.00 | 206.85 | 212.15 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.17 | 10/22/2024 1:58:50 PM EST | |||
| 1,140.00 | 227.30 | 232.10 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.13 | 10/22/2024 1:58:50 PM EST | |||
| 1,160.00 | 245.00 | 254.00 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.11 | 10/22/2024 1:58:50 PM EST | |||
| 1,180.00 | 265.00 | 274.00 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.09 | 10/22/2024 1:58:50 PM EST | |||
| 1,200.00 | 285.10 | 294.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 1,220.00 | 306.65 | 312.55 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST |