Options Chain for META PLATFORMS INC CL A (META) - $575.16 as of 10/22/2024 2:28:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 400.90 | 404.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST | |||
| 190.00 | 391.00 | 394.85 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST | |||
| 200.00 | 381.30 | 384.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST | |||
| 210.00 | 371.35 | 374.95 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST | |||
| 220.00 | 361.45 | 365.05 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 230.00 | 351.50 | 355.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 240.00 | 341.25 | 345.15 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 250.00 | 331.35 | 335.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 260.00 | 322.05 | 325.25 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 270.00 | 311.75 | 315.35 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 280.00 | 301.90 | 305.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 290.00 | 291.90 | 295.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:34 PM EST | |||
| 300.00 | 281.65 | 285.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:34 PM EST | |||
| 310.00 | 272.05 | 275.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:34 PM EST | |||
| 320.00 | 262.10 | 265.70 | 269.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.05 | 10/11/2024 | 10/22/2024 1:58:34 PM EST |
| 330.00 | 251.90 | 255.75 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.05 | 10/22/2024 1:58:34 PM EST | |||
| 340.00 | 242.65 | 245.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:34 PM EST | |||
| 350.00 | 232.95 | 236.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.06 | 10/22/2024 1:58:34 PM EST | |||
| 360.00 | 222.85 | 226.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.07 | 10/22/2024 1:58:34 PM EST | |||
| 370.00 | 213.00 | 216.10 | 223.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.08 | 10/14/2024 | 10/22/2024 1:58:34 PM EST |
| 380.00 | 203.20 | 206.30 | 196.55 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.99 | 0.00 | -0.08 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 390.00 | 193.60 | 196.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.10 | 10/22/2024 1:58:34 PM EST | |||
| 395.00 | 188.30 | 191.05 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.10 | 10/22/2024 1:58:34 PM EST | |||
| 400.00 | 183.25 | 186.10 | 178.73 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.99 | 0.00 | -0.11 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
| 405.00 | 178.75 | 181.65 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.11 | 10/22/2024 1:58:34 PM EST | |||
| 410.00 | 173.70 | 176.80 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.12 | 10/22/2024 1:58:34 PM EST | |||
| 415.00 | 168.55 | 171.55 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.13 | 10/22/2024 1:58:34 PM EST | |||
| 420.00 | 164.00 | 166.90 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.14 | 10/22/2024 1:58:34 PM EST | |||
| 425.00 | 158.35 | 161.90 | 157.55 | % | 6 | 0 | 0.57 | 0.97 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 1:58:34 PM EST | |
| 430.00 | 154.10 | 157.15 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.16 | 10/22/2024 1:58:34 PM EST | |||
| 435.00 | 149.50 | 152.35 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.16 | 10/22/2024 1:58:34 PM EST | |||
| 440.00 | 144.45 | 147.55 | 141.21 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.17 | 10/17/2024 | 10/22/2024 1:58:34 PM EST |
| 445.00 | 139.65 | 142.35 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.18 | 10/22/2024 1:58:34 PM EST | |||
| 450.00 | 134.45 | 137.85 | 132.79 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.95 | 0.00 | -0.19 | 10/17/2024 | 10/22/2024 1:58:34 PM EST |
| 455.00 | 129.70 | 133.10 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.20 | 10/22/2024 1:58:34 PM EST | |||
| 460.00 | 125.80 | 128.20 | 115.62 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.94 | 0.00 | -0.22 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 465.00 | 120.55 | 123.70 | 132.98 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.93 | 0.00 | -0.23 | 10/14/2024 | 10/22/2024 1:58:34 PM EST |
| 470.00 | 116.55 | 118.60 | 114.07 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.93 | 0.00 | -0.24 | 10/17/2024 | 10/22/2024 1:58:34 PM EST |
| 475.00 | 111.70 | 113.70 | 115.90 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.92 | 0.00 | -0.25 | 10/15/2024 | 10/22/2024 1:58:34 PM EST |
| 480.00 | 107.45 | 109.00 | 119.36 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.91 | 0.00 | -0.26 | 10/14/2024 | 10/22/2024 1:58:34 PM EST |
| 485.00 | 102.80 | 104.55 | 95.50 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.90 | 0.00 | -0.27 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 490.00 | 98.45 | 99.40 | 94.37 | 0.00 | 0.00% | 0 | 49 | 0.44 | 0.89 | 0.00 | -0.28 | 10/18/2024 | 10/22/2024 1:58:34 PM EST |
| 495.00 | 94.15 | 94.75 | 92.65 | +2.75 | +3.06% | 9 | 58 | 0.44 | 0.88 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 500.00 | 89.80 | 90.40 | 90.90 | +2.96 | +3.37% | 9 | 15 | 0.44 | 0.87 | 0.00 | -0.30 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 505.00 | 85.30 | 86.20 | 84.01 | +6.12 | +7.86% | 9 | 4 | 0.44 | 0.86 | 0.00 | -0.32 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 510.00 | 81.30 | 81.90 | 81.85 | +9.60 | +13.29% | 7 | 3 | 0.44 | 0.85 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 515.00 | 77.10 | 77.80 | 74.73 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.83 | 0.00 | -0.34 | 10/17/2024 | 10/22/2024 1:58:34 PM EST |
| 520.00 | 73.15 | 73.90 | 66.65 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.82 | 0.00 | -0.35 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 525.00 | 68.55 | 69.80 | 66.30 | +1.80 | +2.80% | 1 | 1 | 0.43 | 0.80 | 0.00 | -0.36 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 530.00 | 65.30 | 65.95 | 62.50 | -9.80 | -13.56% | 1 | 1 | 0.44 | 0.78 | 0.00 | -0.37 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 535.00 | 61.50 | 62.15 | 61.85 | -3.91 | -5.95% | 1 | 2 | 0.43 | 0.76 | 0.00 | -0.39 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 540.00 | 58.00 | 58.50 | 50.89 | 0.00 | 0.00% | 0 | 57 | 0.43 | 0.74 | 0.00 | -0.40 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 545.00 | 54.45 | 55.00 | 48.22 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.72 | 0.00 | -0.41 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 550.00 | 51.10 | 51.65 | 49.60 | +5.25 | +11.84% | 20 | 40 | 0.43 | 0.70 | 0.00 | -0.41 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 555.00 | 47.85 | 48.35 | 48.19 | +6.70 | +16.15% | 11 | 8 | 0.42 | 0.68 | 0.00 | -0.42 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 560.00 | 44.70 | 45.25 | 38.50 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.65 | 0.00 | -0.43 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 565.00 | 41.65 | 42.20 | 41.75 | +5.94 | +16.59% | 2 | 14 | 0.42 | 0.63 | 0.00 | -0.43 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 570.00 | 38.75 | 39.35 | 38.01 | +3.73 | +10.89% | 9 | 77 | 0.42 | 0.60 | 0.00 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 575.00 | 36.00 | 36.60 | 34.70 | +3.17 | +10.06% | 16 | 127 | 0.42 | 0.58 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 580.00 | 33.45 | 34.20 | 33.90 | +5.14 | +17.88% | 6 | 70 | 0.42 | 0.55 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 585.00 | 30.85 | 31.25 | 30.30 | +3.40 | +12.64% | 5 | 75 | 0.41 | 0.53 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 590.00 | 28.55 | 28.90 | 26.95 | +2.98 | +12.44% | 12 | 115 | 0.41 | 0.50 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 595.00 | 26.30 | 26.65 | 25.60 | +3.10 | +13.78% | 3 | 38 | 0.41 | 0.47 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 600.00 | 24.15 | 24.50 | 23.50 | +3.48 | +17.39% | 14 | 128 | 0.41 | 0.45 | 0.01 | -0.43 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 605.00 | 22.20 | 22.50 | 21.00 | +2.94 | +16.28% | 3 | 42 | 0.41 | 0.42 | 0.01 | -0.43 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 610.00 | 20.25 | 20.60 | 17.10 | +0.51 | +3.08% | 1 | 17 | 0.41 | 0.40 | 0.01 | -0.42 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 615.00 | 18.50 | 18.85 | 18.70 | +3.80 | +25.51% | 4 | 9 | 0.41 | 0.38 | 0.00 | -0.41 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 620.00 | 16.85 | 17.20 | 16.75 | +3.26 | +24.17% | 62 | 81 | 0.41 | 0.35 | 0.00 | -0.40 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 625.00 | 15.40 | 15.65 | 15.45 | +3.29 | +27.06% | 26 | 15 | 0.41 | 0.33 | 0.00 | -0.39 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 630.00 | 13.85 | 14.25 | 14.40 | +2.75 | +23.61% | 44 | 38 | 0.41 | 0.31 | 0.00 | -0.38 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 635.00 | 12.60 | 12.90 | 12.75 | +3.01 | +30.91% | 6 | 18 | 0.41 | 0.29 | 0.00 | -0.36 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 640.00 | 11.40 | 11.65 | 10.71 | +1.91 | +21.71% | 2 | 32 | 0.40 | 0.27 | 0.00 | -0.35 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 645.00 | 10.30 | 10.60 | 10.45 | +2.36 | +29.18% | 5 | 20 | 0.40 | 0.25 | 0.00 | -0.34 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 650.00 | 9.35 | 9.60 | 9.60 | +2.39 | +33.15% | 16 | 58 | 0.40 | 0.23 | 0.00 | -0.32 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 655.00 | 8.35 | 8.65 | 7.86 | -1.16 | -12.86% | 3 | 14 | 0.40 | 0.21 | 0.00 | -0.31 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 660.00 | 7.50 | 7.85 | 6.25 | +0.56 | +9.85% | 1 | 25 | 0.40 | 0.20 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 670.00 | 6.05 | 6.35 | 5.75 | +1.18 | +25.83% | 2 | 29 | 0.40 | 0.17 | 0.00 | -0.26 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 680.00 | 4.90 | 5.15 | 4.86 | +1.16 | +31.36% | 1 | 84 | 0.40 | 0.14 | 0.00 | -0.23 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 690.00 | 3.90 | 4.15 | 4.12 | +1.07 | +35.09% | 2 | 45 | 0.41 | 0.12 | 0.00 | -0.20 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 700.00 | 3.20 | 3.35 | 2.79 | +0.45 | +19.24% | 6 | 34 | 0.41 | 0.10 | 0.00 | -0.18 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 710.00 | 2.52 | 2.70 | 2.22 | +0.17 | +8.30% | 6 | 12 | 0.41 | 0.08 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 720.00 | 2.06 | 2.11 | 2.31 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.07 | 0.00 | -0.13 | 10/18/2024 | 10/22/2024 1:58:34 PM EST |
| 730.00 | 1.62 | 1.74 | 1.39 | +0.16 | +13.01% | 4 | 16 | 0.41 | 0.05 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 740.00 | 1.27 | 1.42 | 0.92 | 0.00 | 0.00% | 0 | 30 | 0.41 | 0.04 | 0.00 | -0.10 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 750.00 | 1.00 | 1.16 | 1.06 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.04 | 0.00 | -0.08 | 10/18/2024 | 10/22/2024 1:58:34 PM EST |
| 760.00 | 0.79 | 0.94 | 0.83 | -0.23 | -21.70% | 2 | 14 | 0.42 | 0.03 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 770.00 | 0.63 | 0.77 | 0.73 | -0.06 | -7.60% | 8 | 2 | 0.42 | 0.02 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 780.00 | 0.49 | 0.63 | 0.43 | +0.03 | +7.50% | 1 | 4 | 0.42 | 0.02 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 790.00 | 0.39 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.04 | 10/17/2024 | 10/22/2024 1:58:34 PM EST |
| 800.00 | 0.31 | 0.43 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 1:58:34 PM EST |
| 810.00 | 0.24 | 0.38 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.03 | 10/22/2024 1:58:34 PM EST | |||
| 820.00 | 0.19 | 0.31 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 830.00 | 0.14 | 0.27 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 840.00 | 0.11 | 0.23 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 1:58:34 PM EST |
| 850.00 | 0.08 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:58:34 PM EST |
| 190.00 | 0.00 | 0.07 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST | |||
| 200.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
| 210.00 | 0.00 | 0.08 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST | |||
| 220.00 | 0.00 | 0.07 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 230.00 | 0.00 | 0.08 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 240.00 | 0.00 | 0.08 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 250.00 | 0.00 | 0.09 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
| 270.00 | 0.00 | 0.11 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 280.00 | 0.00 | 0.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 290.00 | 0.02 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:34 PM EST | |||
| 300.00 | 0.03 | 0.17 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:34 PM EST | |||
| 310.00 | 0.05 | 0.19 | 0.10 | -0.06 | -37.50% | 2 | 2 | 0.74 | 0.00 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 320.00 | 0.08 | 0.21 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.05 | 10/22/2024 1:58:34 PM EST | |||
| 330.00 | 0.10 | 0.18 | 0.16 | % | 6 | 0 | 0.69 | 0.00 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:34 PM EST | |
| 340.00 | 0.14 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.06 | 10/22/2024 1:58:34 PM EST | |||
| 350.00 | 0.18 | 0.31 | 0.23 | % | 10 | 0 | 0.66 | 0.00 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 1:58:34 PM EST | |
| 360.00 | 0.23 | 0.35 | 0.34 | +0.06 | +21.43% | 2 | 1 | 0.64 | 0.00 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 370.00 | 0.28 | 0.41 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.08 | 10/22/2024 1:58:34 PM EST | |||
| 380.00 | 0.35 | 0.48 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.01 | 0.00 | -0.08 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
| 390.00 | 0.42 | 0.56 | 0.53 | -0.07 | -11.67% | 4 | 1 | 0.58 | -0.01 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 395.00 | 0.48 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.10 | 10/15/2024 | 10/22/2024 1:58:34 PM EST |
| 400.00 | 0.53 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.01 | 0.00 | -0.11 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 405.00 | 0.59 | 0.72 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.02 | 0.00 | -0.11 | 10/18/2024 | 10/22/2024 1:58:34 PM EST |
| 410.00 | 0.66 | 0.78 | 0.75 | -0.07 | -8.54% | 4 | 125 | 0.55 | -0.02 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 415.00 | 0.73 | 0.86 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.02 | 0.00 | -0.13 | 10/15/2024 | 10/22/2024 1:58:34 PM EST |
| 420.00 | 0.81 | 0.94 | 1.19 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.02 | 0.00 | -0.14 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
| 425.00 | 0.89 | 1.04 | 1.07 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.03 | 0.00 | -0.15 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 430.00 | 0.99 | 1.15 | 1.14 | -0.17 | -12.98% | 2 | 4 | 0.52 | -0.03 | 0.00 | -0.16 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 435.00 | 1.12 | 1.26 | 1.23 | -0.23 | -15.76% | 2 | 9 | 0.51 | -0.03 | 0.00 | -0.16 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 440.00 | 1.27 | 1.40 | 1.33 | -0.32 | -19.40% | 8 | 5 | 0.51 | -0.04 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 445.00 | 1.41 | 1.55 | 1.59 | -0.03 | -1.86% | 4 | 111 | 0.50 | -0.04 | 0.00 | -0.18 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 450.00 | 1.59 | 1.73 | 1.67 | -0.19 | -10.22% | 13 | 37 | 0.49 | -0.05 | 0.00 | -0.19 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 455.00 | 1.75 | 1.94 | 1.89 | -0.16 | -7.81% | 2 | 27 | 0.49 | -0.05 | 0.00 | -0.20 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 460.00 | 2.05 | 2.16 | 2.09 | -0.84 | -28.67% | 8 | 2 | 0.48 | -0.06 | 0.00 | -0.22 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 465.00 | 2.32 | 2.43 | 2.45 | -0.42 | -14.64% | 4 | 21 | 0.48 | -0.07 | 0.00 | -0.23 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 470.00 | 2.61 | 2.73 | 2.88 | -0.10 | -3.36% | 5 | 45 | 0.47 | -0.07 | 0.00 | -0.24 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 475.00 | 2.95 | 3.10 | 3.17 | -0.34 | -9.69% | 3 | 17 | 0.47 | -0.08 | 0.00 | -0.25 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 480.00 | 3.35 | 3.45 | 3.57 | -0.24 | -6.30% | 14 | 39 | 0.46 | -0.09 | 0.00 | -0.26 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 485.00 | 3.75 | 3.90 | 3.71 | -0.54 | -12.71% | 10 | 35 | 0.46 | -0.10 | 0.00 | -0.27 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 490.00 | 4.25 | 4.40 | 4.18 | -0.63 | -13.10% | 15 | 63 | 0.46 | -0.11 | 0.00 | -0.28 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 495.00 | 4.80 | 4.95 | 5.20 | -0.25 | -4.59% | 25 | 46 | 0.45 | -0.12 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 500.00 | 5.40 | 5.60 | 5.39 | -0.77 | -12.50% | 38 | 196 | 0.45 | -0.13 | 0.00 | -0.30 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 505.00 | 6.10 | 6.30 | 6.20 | -1.05 | -14.49% | 7 | 29 | 0.44 | -0.14 | 0.00 | -0.32 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 510.00 | 6.85 | 7.05 | 6.95 | -1.10 | -13.67% | 2 | 66 | 0.44 | -0.15 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 515.00 | 7.70 | 7.90 | 8.10 | -0.90 | -10.00% | 12 | 46 | 0.44 | -0.17 | 0.00 | -0.34 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 520.00 | 8.65 | 8.85 | 9.50 | -0.55 | -5.48% | 1 | 224 | 0.44 | -0.18 | 0.00 | -0.35 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 525.00 | 9.65 | 9.90 | 10.24 | -0.46 | -4.30% | 8 | 221 | 0.43 | -0.20 | 0.00 | -0.36 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 530.00 | 10.80 | 11.05 | 11.50 | -0.73 | -5.97% | 75 | 72 | 0.43 | -0.22 | 0.00 | -0.37 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 535.00 | 12.05 | 12.30 | 11.98 | -1.57 | -11.59% | 2 | 64 | 0.43 | -0.24 | 0.00 | -0.39 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 540.00 | 13.40 | 13.70 | 14.40 | -0.65 | -4.32% | 2 | 77 | 0.43 | -0.26 | 0.00 | -0.40 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 545.00 | 14.90 | 15.20 | 15.68 | -1.17 | -6.95% | 2 | 26 | 0.43 | -0.28 | 0.00 | -0.41 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 550.00 | 16.50 | 16.80 | 17.35 | -1.15 | -6.22% | 10 | 197 | 0.43 | -0.30 | 0.00 | -0.41 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 555.00 | 18.25 | 18.55 | 19.18 | -1.22 | -5.98% | 11 | 21 | 0.42 | -0.32 | 0.00 | -0.42 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 560.00 | 20.10 | 20.45 | 21.16 | -1.72 | -7.52% | 17 | 78 | 0.42 | -0.35 | 0.00 | -0.43 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 565.00 | 22.05 | 22.45 | 23.75 | -0.94 | -3.81% | 16 | 25 | 0.42 | -0.37 | 0.00 | -0.43 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 570.00 | 24.20 | 24.60 | 24.30 | -3.21 | -11.67% | 11 | 67 | 0.42 | -0.40 | 0.00 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 575.00 | 26.35 | 26.90 | 26.60 | -2.95 | -9.99% | 38 | 47 | 0.42 | -0.42 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 580.00 | 28.80 | 29.30 | 30.45 | -1.63 | -5.09% | 6 | 112 | 0.42 | -0.45 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 585.00 | 31.30 | 31.85 | 30.92 | -4.83 | -13.51% | 3 | 28 | 0.42 | -0.47 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 590.00 | 33.95 | 34.50 | 36.15 | -2.77 | -7.12% | 4 | 128 | 0.42 | -0.50 | 0.01 | -0.44 | 10/22/2024 | 10/22/2024 1:58:34 PM EST |
| 595.00 | 36.70 | 37.30 | 40.68 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.53 | 0.01 | -0.44 | 10/21/2024 | 10/22/2024 1:58:34 PM EST |
| 600.00 | 39.60 | 40.70 | 43.20 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.55 | 0.01 | -0.43 | 10/18/2024 | 10/22/2024 1:58:34 PM EST |
| 605.00 | 42.65 | 43.80 | 43.85 | % | 5 | 0 | 0.41 | -0.58 | 0.01 | -0.43 | 10/22/2024 | 10/22/2024 1:58:34 PM EST | |
| 610.00 | 45.55 | 46.45 | 40.70 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.60 | 0.01 | -0.42 | 10/14/2024 | 10/22/2024 1:58:34 PM EST |
| 615.00 | 47.95 | 49.65 | % | 0 | 0 | 0.41 | -0.62 | 0.00 | -0.41 | 10/22/2024 1:58:34 PM EST | |||
| 620.00 | 51.30 | 53.25 | % | 0 | 0 | 0.41 | -0.65 | 0.00 | -0.40 | 10/22/2024 1:58:34 PM EST | |||
| 625.00 | 55.75 | 56.65 | % | 0 | 0 | 0.41 | -0.67 | 0.00 | -0.39 | 10/22/2024 1:58:34 PM EST | |||
| 630.00 | 58.20 | 60.35 | % | 0 | 0 | 0.41 | -0.69 | 0.00 | -0.38 | 10/22/2024 1:58:34 PM EST | |||
| 635.00 | 62.85 | 64.20 | 68.20 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.71 | 0.00 | -0.36 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
| 640.00 | 67.10 | 67.80 | % | 0 | 0 | 0.40 | -0.73 | 0.00 | -0.35 | 10/22/2024 1:58:34 PM EST | |||
| 645.00 | 70.90 | 72.75 | 75.92 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.75 | 0.00 | -0.34 | 10/16/2024 | 10/22/2024 1:58:34 PM EST |
| 650.00 | 75.05 | 75.90 | % | 0 | 0 | 0.40 | -0.77 | 0.00 | -0.32 | 10/22/2024 1:58:34 PM EST | |||
| 655.00 | 79.10 | 80.90 | % | 0 | 0 | 0.41 | -0.79 | 0.00 | -0.31 | 10/22/2024 1:58:34 PM EST | |||
| 660.00 | 83.25 | 84.25 | % | 0 | 0 | 0.41 | -0.80 | 0.00 | -0.29 | 10/22/2024 1:58:34 PM EST | |||
| 670.00 | 91.80 | 92.85 | % | 0 | 0 | 0.41 | -0.83 | 0.00 | -0.26 | 10/22/2024 1:58:34 PM EST | |||
| 680.00 | 100.60 | 101.75 | % | 0 | 0 | 0.41 | -0.86 | 0.00 | -0.23 | 10/22/2024 1:58:34 PM EST | |||
| 690.00 | 108.85 | 111.10 | % | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.20 | 10/22/2024 1:58:34 PM EST | |||
| 700.00 | 117.80 | 120.40 | % | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.18 | 10/22/2024 1:58:34 PM EST | |||
| 710.00 | 127.40 | 130.10 | % | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.15 | 10/22/2024 1:58:34 PM EST | |||
| 720.00 | 136.70 | 140.25 | % | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.13 | 10/22/2024 1:58:34 PM EST | |||
| 730.00 | 147.10 | 150.25 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.11 | 10/22/2024 1:58:34 PM EST | |||
| 740.00 | 156.55 | 159.50 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.10 | 10/22/2024 1:58:34 PM EST | |||
| 750.00 | 166.35 | 169.85 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.08 | 10/22/2024 1:58:34 PM EST | |||
| 760.00 | 176.25 | 179.85 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.07 | 10/22/2024 1:58:34 PM EST | |||
| 770.00 | 186.35 | 189.85 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 10/22/2024 1:58:34 PM EST | |||
| 780.00 | 196.50 | 199.80 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.05 | 10/22/2024 1:58:34 PM EST | |||
| 790.00 | 206.25 | 209.65 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 10/22/2024 1:58:34 PM EST | |||
| 800.00 | 216.35 | 219.65 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 10/22/2024 1:58:34 PM EST | |||
| 810.00 | 226.45 | 230.15 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 10/22/2024 1:58:34 PM EST | |||
| 820.00 | 236.25 | 239.85 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 830.00 | 246.25 | 249.65 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 10/22/2024 1:58:34 PM EST | |||
| 840.00 | 256.35 | 259.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST | |||
| 850.00 | 266.40 | 269.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/22/2024 1:58:34 PM EST |