Options Chain for ADOBE INC COM (ADBE) - $500.11 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 197.85 | 202.45 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 310.00 | 186.40 | 192.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 320.00 | 177.90 | 185.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 330.00 | 167.95 | 172.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 340.00 | 158.00 | 162.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 350.00 | 148.05 | 152.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 360.00 | 138.05 | 142.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 370.00 | 128.10 | 132.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 380.00 | 118.10 | 122.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 390.00 | 108.20 | 112.65 | 130.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 400.00 | 98.25 | 102.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 410.00 | 88.40 | 92.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 415.00 | 83.30 | 87.85 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 420.00 | 78.45 | 82.90 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.11 | 11/20/2024 3:59:47 PM EST | |||
| 425.00 | 73.45 | 77.95 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.12 | 11/20/2024 3:59:47 PM EST | |||
| 430.00 | 69.75 | 73.05 | 67.00 | % | 25 | 0 | 0.53 | 0.98 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 435.00 | 64.85 | 68.10 | 71.58 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.98 | 0.00 | -0.13 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 440.00 | 58.75 | 63.20 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.18 | 11/20/2024 3:59:47 PM EST | |||
| 445.00 | 55.05 | 58.30 | 47.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.96 | 0.00 | -0.18 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 450.00 | 50.25 | 53.50 | 56.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.94 | 0.00 | -0.21 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 455.00 | 45.50 | 48.80 | 46.50 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.22 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 460.00 | 40.80 | 44.10 | 69.78 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.91 | 0.00 | -0.24 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 465.00 | 35.45 | 38.90 | 43.60 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.88 | 0.01 | -0.26 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 470.00 | 31.55 | 34.75 | 34.83 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.86 | 0.01 | -0.29 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 475.00 | 27.00 | 30.25 | 31.06 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.82 | 0.01 | -0.32 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 480.00 | 23.80 | 26.40 | 60.53 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.77 | 0.01 | -0.34 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 482.50 | 21.70 | 24.25 | % | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.36 | 11/20/2024 3:59:47 PM EST | |||
| 485.00 | 19.65 | 22.70 | 22.00 | +1.00 | +4.77% | 9 | 27 | 0.28 | 0.72 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 487.50 | 18.95 | 20.55 | % | 0 | 0 | 0.29 | 0.69 | 0.01 | -0.38 | 11/20/2024 3:59:47 PM EST | |||
| 490.00 | 16.70 | 18.75 | 18.65 | +0.25 | +1.36% | 9 | 42 | 0.28 | 0.66 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 492.50 | 15.50 | 16.60 | 15.88 | -1.54 | -8.84% | 1 | 7 | 0.28 | 0.63 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 495.00 | 14.15 | 15.85 | 13.72 | -1.59 | -10.39% | 6 | 158 | 0.29 | 0.59 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 497.50 | 12.55 | 13.70 | 13.75 | -0.13 | -0.94% | 9 | 11 | 0.28 | 0.56 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 500.00 | 11.50 | 12.85 | 12.50 | -0.60 | -4.58% | 19 | 721 | 0.28 | 0.52 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 502.50 | 10.05 | 11.65 | 9.72 | -2.20 | -18.46% | 7 | 7 | 0.27 | 0.49 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 505.00 | 9.10 | 10.20 | 8.89 | -1.86 | -17.31% | 34 | 342 | 0.28 | 0.45 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 507.50 | 8.05 | 9.35 | 7.92 | -1.59 | -16.72% | 10 | 5 | 0.28 | 0.42 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 510.00 | 7.10 | 8.50 | 7.70 | -0.60 | -7.23% | 57 | 146 | 0.27 | 0.39 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 512.50 | 6.25 | 7.00 | 7.25 | +0.08 | +1.12% | 7 | 5 | 0.27 | 0.36 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 515.00 | 5.45 | 6.65 | 5.40 | -1.30 | -19.41% | 10 | 76 | 0.28 | 0.33 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 517.50 | 5.05 | 5.85 | 5.61 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.30 | 0.01 | -0.35 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 520.00 | 4.25 | 5.30 | 4.95 | -0.26 | -4.99% | 25 | 156 | 0.28 | 0.27 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 525.00 | 3.35 | 4.25 | 4.00 | +0.15 | +3.90% | 70 | 174 | 0.28 | 0.22 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 530.00 | 2.59 | 3.30 | 2.88 | -0.29 | -9.15% | 36 | 137 | 0.28 | 0.17 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 535.00 | 1.85 | 2.48 | 1.73 | -0.52 | -23.12% | 23 | 135 | 0.29 | 0.14 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 540.00 | 1.34 | 1.94 | 1.25 | -0.50 | -28.58% | 326 | 585 | 0.29 | 0.11 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 545.00 | 1.00 | 1.49 | 0.90 | -0.45 | -33.34% | 11 | 44 | 0.29 | 0.08 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 550.00 | 0.80 | 0.98 | 0.98 | -0.06 | -5.77% | 33 | 272 | 0.29 | 0.06 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 555.00 | 0.58 | 1.09 | 0.69 | -0.21 | -23.34% | 4 | 195 | 0.30 | 0.05 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 560.00 | 0.23 | 0.97 | 0.80 | 0.00 | 0.00% | 0 | 100 | 0.30 | 0.03 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 565.00 | 0.16 | 0.60 | 0.65 | -0.26 | -28.58% | 4 | 242 | 0.28 | 0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 570.00 | 0.11 | 0.57 | 0.37 | 0.00 | 0.00% | 0 | 85 | 0.34 | 0.02 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 575.00 | 0.08 | 0.63 | 0.51 | 0.00 | 0.00% | 0 | 152 | 0.37 | 0.01 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 580.00 | 0.05 | 0.32 | 0.16 | -0.16 | -50.00% | 30 | 194 | 0.34 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 585.00 | 0.03 | 0.53 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 590.00 | 0.02 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 353 | 0.41 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 595.00 | 0.03 | 1.41 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.37 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 600.00 | 0.00 | 0.20 | 0.15 | +0.01 | +7.15% | 2 | 327 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 605.00 | 0.00 | 1.39 | 1.07 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 610.00 | 0.00 | 1.38 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 615.00 | 0.00 | 1.38 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 620.00 | 0.00 | 0.71 | 0.26 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 625.00 | 0.00 | 1.37 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 630.00 | 0.00 | 1.37 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 635.00 | 0.00 | 1.37 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 640.00 | 0.00 | 1.37 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 645.00 | 0.00 | 1.37 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 650.00 | 0.00 | 1.37 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 660.00 | 0.00 | 1.37 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 670.00 | 0.00 | 1.37 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 680.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 690.00 | 0.00 | 1.37 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 700.00 | 0.00 | 1.37 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 710.00 | 0.00 | 1.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 720.00 | 0.00 | 1.37 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 730.00 | 0.00 | 1.37 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.38 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.38 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.39 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 330.00 | 0.00 | 1.39 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 360.00 | 0.00 | 1.43 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 370.00 | 0.00 | 0.54 | 0.58 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 380.00 | 0.00 | 1.46 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 390.00 | 0.00 | 1.48 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 400.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 410.00 | 0.03 | 0.45 | 1.16 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.03 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
| 415.00 | 0.04 | 0.50 | 1.23 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.00 | 0.00 | -0.05 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
| 420.00 | 0.05 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 58 | 0.39 | -0.01 | 0.00 | -0.11 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 425.00 | 0.06 | 0.58 | 0.34 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.02 | 0.00 | -0.12 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 430.00 | 0.15 | 0.63 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.02 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 435.00 | 0.09 | 0.69 | 0.50 | 0.00 | 0.00% | 0 | 88 | 0.40 | -0.02 | 0.00 | -0.13 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 440.00 | 0.12 | 0.63 | 0.52 | 0.00 | 0.00% | 0 | 66 | 0.29 | -0.04 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 445.00 | 0.18 | 0.91 | 0.62 | -0.06 | -8.83% | 2 | 102 | 0.32 | -0.04 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 450.00 | 0.27 | 0.98 | 0.88 | 0.00 | 0.00% | 0 | 79 | 0.30 | -0.06 | 0.00 | -0.21 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 455.00 | 0.64 | 1.06 | 1.22 | +0.24 | +24.49% | 8 | 364 | 0.30 | -0.07 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 460.00 | 1.11 | 1.39 | 1.72 | +0.54 | +45.77% | 9 | 96 | 0.30 | -0.09 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 465.00 | 1.36 | 1.87 | 2.30 | +0.67 | +41.11% | 7 | 95 | 0.29 | -0.12 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 470.00 | 1.83 | 2.51 | 2.67 | +0.44 | +19.74% | 25 | 329 | 0.29 | -0.14 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 475.00 | 2.56 | 3.30 | 3.30 | +0.38 | +13.02% | 133 | 117 | 0.28 | -0.18 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 480.00 | 3.50 | 4.55 | 4.85 | +0.80 | +19.76% | 10 | 127 | 0.29 | -0.23 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 482.50 | 4.15 | 5.10 | 4.82 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.25 | 0.01 | -0.36 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 485.00 | 4.90 | 5.90 | 6.11 | +1.11 | +22.20% | 10 | 390 | 0.29 | -0.28 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 487.50 | 5.60 | 6.55 | 5.85 | -0.30 | -4.88% | 12 | 5 | 0.29 | -0.31 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 490.00 | 6.80 | 7.45 | 7.05 | -0.16 | -2.22% | 15 | 196 | 0.28 | -0.34 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 492.50 | 7.50 | 8.40 | 8.93 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.37 | 0.01 | -0.40 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 495.00 | 8.80 | 9.45 | 10.15 | +1.65 | +19.42% | 12 | 186 | 0.28 | -0.41 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 497.50 | 9.50 | 10.60 | 11.18 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.44 | 0.01 | -0.41 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 500.00 | 10.85 | 12.10 | 12.80 | +2.23 | +21.10% | 17 | 133 | 0.28 | -0.48 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 502.50 | 12.35 | 13.10 | 14.83 | +1.98 | +15.41% | 4 | 1 | 0.28 | -0.51 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 505.00 | 12.85 | 14.70 | 13.65 | 0.00 | 0.00% | 0 | 64 | 0.27 | -0.55 | 0.01 | -0.41 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 507.50 | 14.85 | 16.95 | 17.00 | % | 2 | 0 | 0.29 | -0.58 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 510.00 | 15.95 | 18.70 | 17.95 | +1.98 | +12.40% | 4 | 196 | 0.29 | -0.61 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 512.50 | 17.75 | 20.10 | 18.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.64 | 0.01 | -0.38 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 515.00 | 19.20 | 21.95 | 21.96 | +2.06 | +10.36% | 2 | 43 | 0.28 | -0.67 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 517.50 | 21.20 | 24.00 | 22.09 | -0.46 | -2.04% | 1 | 1 | 0.29 | -0.70 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 520.00 | 22.85 | 25.50 | 23.81 | 0.00 | 0.00% | 0 | 74 | 0.28 | -0.73 | 0.01 | -0.34 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 525.00 | 26.65 | 28.45 | 26.98 | 0.00 | 0.00% | 0 | 59 | 0.26 | -0.78 | 0.01 | -0.30 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 530.00 | 30.80 | 34.05 | 35.22 | +2.18 | +6.60% | 1 | 51 | 0.31 | -0.83 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 535.00 | 35.15 | 37.95 | 31.50 | -6.16 | -16.36% | 2 | 75 | 0.28 | -0.86 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 540.00 | 39.15 | 42.70 | 41.86 | 0.00 | 0.00% | 0 | 70 | 0.37 | -0.89 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 545.00 | 43.80 | 47.35 | 23.15 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.92 | 0.01 | -0.16 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 550.00 | 48.60 | 52.10 | 49.71 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.94 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 555.00 | 53.50 | 56.95 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.10 | 11/20/2024 3:59:47 PM EST | |||
| 560.00 | 58.60 | 61.80 | 40.47 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.97 | 0.00 | -0.08 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 565.00 | 63.20 | 68.10 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.06 | 11/20/2024 3:59:47 PM EST | |||
| 570.00 | 68.35 | 72.95 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 575.00 | 73.40 | 76.85 | 38.71 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 580.00 | 78.45 | 81.85 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 585.00 | 83.50 | 86.85 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 590.00 | 88.50 | 93.15 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 595.00 | 93.40 | 96.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 600.00 | 98.40 | 101.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 605.00 | 103.45 | 106.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 610.00 | 108.40 | 113.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 615.00 | 113.40 | 118.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 620.00 | 118.50 | 123.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 625.00 | 123.35 | 128.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 630.00 | 128.45 | 133.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 635.00 | 133.35 | 138.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 640.00 | 138.40 | 143.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 645.00 | 143.40 | 148.15 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 650.00 | 148.35 | 153.15 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 660.00 | 158.40 | 163.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 670.00 | 168.40 | 173.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 680.00 | 178.40 | 183.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 690.00 | 188.40 | 193.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 700.00 | 198.40 | 203.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 710.00 | 208.35 | 213.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 720.00 | 218.40 | 223.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 730.00 | 228.45 | 233.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |