Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $219.05 as of 10/22/2024 2:30:28 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 185.75 | 187.60 | 174.27 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 1:58:39 PM EST |
35.00 | 180.75 | 182.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
40.00 | 175.75 | 177.85 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
45.00 | 170.80 | 172.80 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
50.00 | 163.85 | 167.85 | 154.51 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 1:58:39 PM EST |
55.00 | 160.45 | 163.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
60.00 | 155.85 | 157.95 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
65.00 | 150.80 | 153.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
70.00 | 146.00 | 148.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
75.00 | 140.15 | 143.35 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
80.00 | 135.90 | 138.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
85.00 | 130.95 | 133.60 | 138.45 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 1:58:39 PM EST |
90.00 | 126.15 | 128.65 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
95.00 | 121.20 | 123.90 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
100.00 | 116.65 | 119.10 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
105.00 | 111.80 | 114.30 | 90.18 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
110.00 | 107.25 | 109.50 | 85.72 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.98 | 0.00 | -0.06 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
115.00 | 102.15 | 104.55 | 109.55 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.98 | 0.00 | -0.07 | 10/14/2024 | 10/22/2024 1:58:39 PM EST |
120.00 | 97.00 | 99.85 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.08 | 10/22/2024 1:58:39 PM EST | |||
125.00 | 92.90 | 95.35 | % | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.10 | 10/22/2024 1:58:39 PM EST | |||
130.00 | 88.40 | 90.75 | % | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.12 | 10/22/2024 1:58:39 PM EST | |||
135.00 | 84.20 | 86.20 | 87.55 | % | 4 | 0 | 1.15 | 0.94 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 1:58:39 PM EST | |
140.00 | 79.25 | 81.25 | 63.18 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.93 | 0.00 | -0.15 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
145.00 | 74.95 | 77.10 | 67.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.91 | 0.00 | -0.17 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
150.00 | 70.45 | 72.15 | 55.31 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.90 | 0.00 | -0.19 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
155.00 | 65.90 | 68.90 | 69.96 | +18.86 | +36.91% | 10 | 6 | 1.07 | 0.88 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
160.00 | 62.35 | 64.85 | 61.72 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.86 | 0.00 | -0.23 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
165.00 | 58.70 | 60.60 | 58.42 | +0.49 | +0.85% | 16 | 6 | 1.01 | 0.84 | 0.00 | -0.25 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
170.00 | 54.10 | 56.00 | 55.80 | +1.20 | +2.20% | 4 | 9 | 1.02 | 0.82 | 0.00 | -0.27 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
175.00 | 51.25 | 53.10 | 53.45 | -2.55 | -4.56% | 2 | 18 | 1.02 | 0.79 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
180.00 | 47.30 | 49.20 | 48.03 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.77 | 0.00 | -0.30 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
185.00 | 43.95 | 46.65 | 45.03 | +1.53 | +3.52% | 1 | 18 | 1.01 | 0.74 | 0.00 | -0.32 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
190.00 | 41.50 | 42.65 | 45.22 | -0.38 | -0.84% | 3 | 76 | 1.01 | 0.72 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
195.00 | 38.60 | 39.45 | 39.00 | -2.94 | -7.01% | 2 | 56 | 0.99 | 0.69 | 0.01 | -0.34 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
200.00 | 34.95 | 36.70 | 36.70 | -4.50 | -10.93% | 3 | 215 | 0.99 | 0.66 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
205.00 | 33.35 | 34.60 | 33.05 | -5.52 | -14.32% | 5 | 49 | 1.01 | 0.63 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
210.00 | 30.45 | 31.45 | 30.80 | -4.74 | -13.34% | 23 | 109 | 1.01 | 0.61 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
215.00 | 28.50 | 29.50 | 29.30 | -3.10 | -9.57% | 155 | 90 | 1.00 | 0.58 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
220.00 | 25.50 | 27.55 | 26.31 | -3.43 | -11.54% | 39 | 96 | 1.00 | 0.55 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
225.00 | 23.60 | 25.15 | 24.76 | -4.76 | -16.13% | 22 | 95 | 1.00 | 0.52 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
230.00 | 22.05 | 23.20 | 23.65 | -3.95 | -14.32% | 24 | 54 | 1.01 | 0.50 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
235.00 | 20.60 | 21.45 | 22.12 | -3.63 | -14.10% | 2 | 213 | 1.00 | 0.47 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
240.00 | 19.15 | 20.20 | 20.06 | -2.34 | -10.45% | 27 | 291 | 1.02 | 0.44 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
245.00 | 17.60 | 18.45 | 18.10 | -3.69 | -16.94% | 4 | 41 | 1.01 | 0.42 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
250.00 | 16.35 | 18.55 | 17.00 | -3.73 | -18.00% | 34 | 262 | 1.02 | 0.40 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
255.00 | 15.00 | 16.85 | 15.20 | -2.45 | -13.89% | 27 | 33 | 1.02 | 0.37 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
260.00 | 14.05 | 14.85 | 14.00 | -1.71 | -10.89% | 4 | 104 | 1.02 | 0.35 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
265.00 | 12.95 | 14.85 | 15.06 | +1.03 | +7.35% | 14 | 51 | 1.01 | 0.33 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
270.00 | 12.05 | 12.70 | 12.05 | -2.63 | -17.92% | 24 | 144 | 1.04 | 0.32 | 0.00 | -0.35 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
275.00 | 10.85 | 12.05 | 11.25 | -2.75 | -19.65% | 12 | 15 | 1.06 | 0.30 | 0.00 | -0.34 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
280.00 | 9.15 | 11.85 | 12.90 | +0.24 | +1.90% | 11 | 76 | 1.07 | 0.28 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
285.00 | 9.55 | 10.05 | 10.69 | -0.80 | -6.97% | 10 | 5 | 1.06 | 0.26 | 0.00 | -0.32 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
290.00 | 8.90 | 10.40 | 10.90 | -1.35 | -11.02% | 1 | 23 | 1.04 | 0.25 | 0.00 | -0.31 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
295.00 | 8.25 | 8.75 | 8.90 | -1.35 | -13.18% | 1 | 23 | 1.05 | 0.24 | 0.00 | -0.30 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
300.00 | 7.65 | 8.15 | 8.00 | -2.14 | -21.11% | 8 | 407 | 1.06 | 0.22 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
305.00 | 7.15 | 7.60 | 7.65 | -1.55 | -16.85% | 6 | 16 | 1.08 | 0.21 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
310.00 | 6.70 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.20 | 0.00 | -0.28 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
315.00 | 6.25 | 6.65 | 6.20 | -1.70 | -21.52% | 1 | 7 | 1.07 | 0.19 | 0.00 | -0.27 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
320.00 | 5.65 | 7.30 | 6.00 | -2.30 | -27.72% | 4 | 80 | 1.07 | 0.18 | 0.00 | -0.26 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
325.00 | 5.05 | 6.75 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.17 | 0.00 | -0.25 | 10/17/2024 | 10/22/2024 1:58:39 PM EST |
330.00 | 4.40 | 5.45 | 5.60 | +0.54 | +10.68% | 1 | 43 | 1.08 | 0.16 | 0.00 | -0.24 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
335.00 | 4.30 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.15 | 0.00 | -0.23 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
340.00 | 4.50 | 5.95 | 5.10 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.14 | 0.00 | -0.23 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
345.00 | 4.10 | 5.20 | 4.70 | -1.67 | -26.22% | 4 | 3 | 1.11 | 0.13 | 0.00 | -0.22 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
350.00 | 4.00 | 4.20 | 4.00 | -0.95 | -19.20% | 10 | 42 | 1.10 | 0.12 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
355.00 | 2.80 | 3.95 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.12 | 0.00 | -0.20 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
360.00 | 3.45 | 3.75 | 5.30 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.11 | 0.00 | -0.20 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
365.00 | 2.83 | 3.50 | 4.95 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.10 | 0.00 | -0.18 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
370.00 | 1.95 | 3.30 | 2.91 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.10 | 0.00 | -0.18 | 10/11/2024 | 10/22/2024 1:58:39 PM EST |
375.00 | 2.84 | 3.10 | 4.25 | 0.00 | 0.00% | 0 | 28 | 1.11 | 0.09 | 0.00 | -0.17 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
380.00 | 2.57 | 3.55 | 3.60 | -0.15 | -4.00% | 16 | 27 | 1.13 | 0.09 | 0.00 | -0.16 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
390.00 | 2.17 | 2.65 | 3.75 | 0.00 | 0.00% | 0 | 39 | 1.11 | 0.08 | 0.00 | -0.15 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
400.00 | 2.18 | 2.59 | 2.50 | -0.68 | -21.39% | 4 | 15 | 1.14 | 0.07 | 0.00 | -0.14 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
410.00 | 1.92 | 2.17 | 2.74 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.06 | 0.00 | -0.12 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
420.00 | 1.56 | 1.91 | 1.87 | -0.38 | -16.89% | 1 | 19 | 1.17 | 0.05 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
430.00 | 1.55 | 1.73 | 1.83 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.05 | 0.00 | -0.10 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
440.00 | 1.35 | 2.34 | 1.88 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.04 | 0.00 | -0.09 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
450.00 | 0.76 | 1.43 | 1.45 | -0.53 | -26.77% | 10 | 109 | 1.19 | 0.04 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.95 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
35.00 | 0.00 | 0.98 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
40.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
45.00 | 0.00 | 1.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
50.00 | 0.00 | 0.41 | 0.26 | 0.00 | 0.00% | 0 | 21 | 2.14 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
55.00 | 0.00 | 1.08 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
60.00 | 0.00 | 1.13 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
65.00 | 0.00 | 1.19 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
70.00 | 0.04 | 1.07 | 0.35 | -0.46 | -56.79% | 4 | 1 | 1.61 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
75.00 | 0.00 | 1.37 | 0.60 | 0.00 | 0.00% | 0 | 38 | 1.94 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
80.00 | 0.28 | 1.48 | 0.78 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
85.00 | 0.35 | 1.59 | 0.98 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
90.00 | 0.47 | 1.21 | 0.85 | -0.12 | -12.38% | 2 | 10 | 1.44 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
95.00 | 0.59 | 0.97 | 1.16 | -0.09 | -7.20% | 8 | 18 | 1.41 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
100.00 | 0.57 | 1.36 | 1.08 | -0.14 | -11.48% | 2 | 58 | 1.34 | -0.01 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
105.00 | 0.65 | 2.27 | 1.68 | 0.00 | 0.00% | 0 | 25 | 1.37 | -0.01 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
110.00 | 0.63 | 1.84 | 1.98 | +0.23 | +13.15% | 2 | 50 | 1.24 | -0.02 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
115.00 | 1.57 | 2.79 | 2.26 | 0.00 | 0.00% | 0 | 11 | 1.35 | -0.02 | 0.00 | -0.07 | 10/17/2024 | 10/22/2024 1:58:39 PM EST |
120.00 | 1.82 | 2.25 | 2.18 | 0.00 | 0.00% | 0 | 45 | 1.24 | -0.03 | 0.00 | -0.08 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
125.00 | 1.32 | 2.59 | 2.14 | -0.31 | -12.66% | 14 | 25 | 1.20 | -0.04 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
130.00 | 2.56 | 2.66 | 2.59 | -0.26 | -9.13% | 2 | 71 | 1.16 | -0.05 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
135.00 | 2.34 | 3.05 | 3.02 | -0.04 | -1.31% | 2 | 51 | 1.15 | -0.06 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
140.00 | 3.30 | 3.50 | 3.89 | +0.54 | +16.12% | 5 | 89 | 1.13 | -0.07 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
145.00 | 3.85 | 4.05 | 4.00 | -0.05 | -1.24% | 1 | 33 | 1.09 | -0.09 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
150.00 | 4.50 | 4.70 | 4.70 | -0.45 | -8.74% | 45 | 133 | 1.08 | -0.10 | 0.00 | -0.19 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
155.00 | 4.90 | 5.60 | 5.45 | -0.60 | -9.92% | 3 | 64 | 1.07 | -0.12 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
160.00 | 6.10 | 6.35 | 6.47 | -0.73 | -10.14% | 27 | 103 | 1.05 | -0.14 | 0.00 | -0.23 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
165.00 | 7.10 | 7.85 | 7.60 | -0.05 | -0.66% | 13 | 175 | 1.03 | -0.16 | 0.00 | -0.25 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
170.00 | 8.25 | 8.55 | 8.70 | -0.56 | -6.05% | 4 | 80 | 1.03 | -0.18 | 0.00 | -0.27 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
175.00 | 9.55 | 10.15 | 9.85 | +0.25 | +2.61% | 7 | 231 | 1.02 | -0.21 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
180.00 | 11.05 | 11.75 | 11.60 | 0.00 | 0.00% | 24 | 50 | 1.02 | -0.23 | 0.00 | -0.30 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
185.00 | 12.70 | 14.60 | 12.95 | -0.44 | -3.29% | 3 | 33 | 1.04 | -0.26 | 0.00 | -0.32 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
190.00 | 14.50 | 15.00 | 14.77 | -2.43 | -14.13% | 3 | 78 | 1.01 | -0.28 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
195.00 | 16.55 | 17.35 | 16.75 | -0.55 | -3.18% | 2 | 76 | 1.01 | -0.31 | 0.01 | -0.34 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
200.00 | 18.70 | 19.45 | 19.25 | -0.85 | -4.23% | 5 | 83 | 1.00 | -0.34 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
205.00 | 21.00 | 21.70 | 22.50 | +1.19 | +5.59% | 2 | 13 | 1.03 | -0.37 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
210.00 | 23.50 | 24.55 | 24.00 | +0.89 | +3.86% | 17 | 142 | 1.01 | -0.39 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
215.00 | 26.00 | 27.05 | 27.20 | -2.44 | -8.24% | 20 | 20 | 1.00 | -0.42 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
220.00 | 28.80 | 29.85 | 31.35 | +1.69 | +5.70% | 3 | 21 | 1.00 | -0.45 | 0.01 | -0.38 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
225.00 | 31.95 | 33.20 | 31.24 | 0.00 | 0.00% | 0 | 25 | 1.00 | -0.48 | 0.01 | -0.38 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
230.00 | 35.05 | 35.80 | 46.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.50 | 0.01 | -0.38 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
235.00 | 37.70 | 39.80 | % | 0 | 0 | 1.01 | -0.53 | 0.01 | -0.38 | 10/22/2024 1:58:39 PM EST | |||
240.00 | 41.40 | 42.95 | % | 0 | 0 | 1.00 | -0.56 | 0.01 | -0.38 | 10/22/2024 1:58:39 PM EST | |||
245.00 | 44.80 | 46.50 | 49.80 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.58 | 0.01 | -0.37 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
250.00 | 48.50 | 50.60 | 51.61 | +2.41 | +4.90% | 1 | 22 | 1.02 | -0.60 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
255.00 | 52.35 | 53.85 | 70.94 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.63 | 0.01 | -0.37 | 10/16/2024 | 10/22/2024 1:58:39 PM EST |
260.00 | 55.65 | 57.75 | 66.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.65 | 0.01 | -0.36 | 10/18/2024 | 10/22/2024 1:58:39 PM EST |
265.00 | 59.80 | 62.15 | % | 0 | 0 | 1.03 | -0.67 | 0.01 | -0.35 | 10/22/2024 1:58:39 PM EST | |||
270.00 | 63.70 | 66.30 | % | 0 | 0 | 1.03 | -0.68 | 0.00 | -0.35 | 10/22/2024 1:58:39 PM EST | |||
275.00 | 68.05 | 70.20 | 87.73 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.70 | 0.00 | -0.34 | 10/17/2024 | 10/22/2024 1:58:39 PM EST |
280.00 | 72.10 | 74.60 | 78.53 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.72 | 0.00 | -0.33 | 10/11/2024 | 10/22/2024 1:58:39 PM EST |
285.00 | 76.30 | 78.05 | 97.80 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.74 | 0.00 | -0.32 | 10/17/2024 | 10/22/2024 1:58:39 PM EST |
290.00 | 80.45 | 82.60 | % | 0 | 0 | 1.06 | -0.75 | 0.00 | -0.31 | 10/22/2024 1:58:39 PM EST | |||
295.00 | 84.80 | 87.50 | % | 0 | 0 | 1.06 | -0.76 | 0.00 | -0.30 | 10/22/2024 1:58:39 PM EST | |||
300.00 | 88.90 | 91.95 | % | 0 | 0 | 1.05 | -0.78 | 0.00 | -0.29 | 10/22/2024 1:58:39 PM EST | |||
305.00 | 93.70 | 95.80 | % | 0 | 0 | 1.05 | -0.79 | 0.00 | -0.29 | 10/22/2024 1:58:39 PM EST | |||
310.00 | 97.80 | 100.25 | % | 0 | 0 | 1.05 | -0.80 | 0.00 | -0.28 | 10/22/2024 1:58:39 PM EST | |||
315.00 | 102.45 | 105.60 | % | 0 | 0 | 1.10 | -0.81 | 0.00 | -0.27 | 10/22/2024 1:58:39 PM EST | |||
320.00 | 107.50 | 109.35 | % | 0 | 0 | 1.08 | -0.82 | 0.00 | -0.26 | 10/22/2024 1:58:39 PM EST | |||
325.00 | 111.80 | 114.35 | % | 0 | 0 | 1.07 | -0.83 | 0.00 | -0.25 | 10/22/2024 1:58:39 PM EST | |||
330.00 | 116.45 | 118.60 | % | 0 | 0 | 1.11 | -0.84 | 0.00 | -0.24 | 10/22/2024 1:58:39 PM EST | |||
335.00 | 121.30 | 124.15 | % | 0 | 0 | 1.10 | -0.85 | 0.00 | -0.23 | 10/22/2024 1:58:39 PM EST | |||
340.00 | 125.60 | 128.30 | % | 0 | 0 | 1.08 | -0.86 | 0.00 | -0.23 | 10/22/2024 1:58:39 PM EST | |||
345.00 | 130.65 | 132.70 | % | 0 | 0 | 1.11 | -0.87 | 0.00 | -0.22 | 10/22/2024 1:58:39 PM EST | |||
350.00 | 135.30 | 137.45 | % | 0 | 0 | 1.12 | -0.88 | 0.00 | -0.21 | 10/22/2024 1:58:39 PM EST | |||
355.00 | 140.10 | 142.70 | % | 0 | 0 | 1.13 | -0.88 | 0.00 | -0.20 | 10/22/2024 1:58:39 PM EST | |||
360.00 | 144.85 | 147.65 | % | 0 | 0 | 1.11 | -0.89 | 0.00 | -0.20 | 10/22/2024 1:58:39 PM EST | |||
365.00 | 149.55 | 152.65 | % | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.18 | 10/22/2024 1:58:39 PM EST | |||
370.00 | 154.40 | 158.05 | 167.30 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.90 | 0.00 | -0.18 | 10/14/2024 | 10/22/2024 1:58:39 PM EST |
375.00 | 158.95 | 163.35 | % | 0 | 0 | 1.15 | -0.91 | 0.00 | -0.17 | 10/22/2024 1:58:39 PM EST | |||
380.00 | 164.15 | 167.95 | % | 0 | 0 | 1.31 | -0.91 | 0.00 | -0.16 | 10/22/2024 1:58:39 PM EST | |||
390.00 | 173.75 | 177.40 | % | 0 | 0 | 1.25 | -0.92 | 0.00 | -0.15 | 10/22/2024 1:58:39 PM EST | |||
400.00 | 183.50 | 186.55 | 196.44 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.93 | 0.00 | -0.14 | 10/14/2024 | 10/22/2024 1:58:39 PM EST |
410.00 | 193.60 | 196.25 | % | 0 | 0 | 1.32 | -0.94 | 0.00 | -0.12 | 10/22/2024 1:58:39 PM EST | |||
420.00 | 202.95 | 206.65 | % | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.11 | 10/22/2024 1:58:39 PM EST | |||
430.00 | 212.70 | 216.20 | % | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.10 | 10/22/2024 1:58:39 PM EST | |||
440.00 | 222.90 | 226.05 | % | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.09 | 10/22/2024 1:58:39 PM EST | |||
450.00 | 232.55 | 235.45 | % | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.08 | 10/22/2024 1:58:39 PM EST |