Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $663.47 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 173.10 | 183.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 490.00 | 163.20 | 173.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 500.00 | 153.30 | 163.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 510.00 | 143.40 | 153.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 520.00 | 133.70 | 143.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.14 | 11/20/2024 3:59:57 PM EST | |||
| 530.00 | 123.50 | 133.30 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.18 | 11/20/2024 3:59:57 PM EST | |||
| 540.00 | 113.70 | 124.20 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.19 | 11/20/2024 3:59:57 PM EST | |||
| 550.00 | 104.00 | 114.50 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.24 | 11/20/2024 3:59:57 PM EST | |||
| 560.00 | 96.00 | 103.80 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.28 | 11/20/2024 3:59:57 PM EST | |||
| 570.00 | 86.00 | 93.30 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.32 | 11/20/2024 3:59:57 PM EST | |||
| 580.00 | 77.00 | 83.40 | % | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.37 | 11/20/2024 3:59:57 PM EST | |||
| 590.00 | 67.00 | 73.10 | 78.68 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.91 | 0.00 | -0.40 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 595.00 | 63.00 | 68.80 | % | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.42 | 11/20/2024 3:59:57 PM EST | |||
| 600.00 | 61.00 | 63.90 | 69.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.89 | 0.00 | -0.44 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 605.00 | 56.60 | 59.40 | % | 0 | 0 | 0.33 | 0.87 | 0.00 | -0.47 | 11/20/2024 3:59:57 PM EST | |||
| 610.00 | 52.50 | 55.20 | % | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.50 | 11/20/2024 3:59:57 PM EST | |||
| 615.00 | 48.80 | 53.20 | 55.00 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.83 | 0.01 | -0.52 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 620.00 | 44.60 | 46.50 | 41.08 | -9.62 | -18.98% | 1 | 16 | 0.36 | 0.80 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 625.00 | 40.50 | 45.80 | 46.70 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.78 | 0.01 | -0.57 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 630.00 | 35.60 | 38.80 | 32.99 | -7.01 | -17.53% | 2 | 3 | 0.34 | 0.75 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 635.00 | 33.50 | 39.00 | 48.39 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.71 | 0.01 | -0.62 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 640.00 | 29.90 | 33.50 | 34.15 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.67 | 0.01 | -0.64 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 645.00 | 27.10 | 31.90 | 25.00 | -5.12 | -17.00% | 5 | 19 | 0.35 | 0.64 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 650.00 | 23.30 | 28.70 | 21.00 | -7.17 | -25.46% | 2 | 24 | 0.38 | 0.60 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 652.50 | 21.30 | 27.30 | 20.61 | % | 2 | 0 | 0.34 | 0.58 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 655.00 | 19.40 | 25.10 | 20.40 | -1.10 | -5.12% | 9 | 6 | 0.33 | 0.56 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 657.50 | 17.50 | 23.90 | 20.29 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.54 | 0.01 | -0.68 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 660.00 | 17.90 | 22.10 | 15.82 | -4.61 | -22.57% | 4 | 44 | 0.36 | 0.52 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 662.50 | 16.20 | 22.00 | 15.50 | -6.10 | -28.25% | 1 | 2 | 0.34 | 0.49 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 665.00 | 16.40 | 20.50 | 14.05 | -1.65 | -10.51% | 3 | 39 | 0.38 | 0.47 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 667.50 | 15.20 | 16.50 | 11.87 | -3.03 | -20.34% | 20 | 39 | 0.35 | 0.45 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 670.00 | 13.40 | 15.50 | 13.20 | -3.00 | -18.52% | 78 | 43 | 0.34 | 0.43 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 672.50 | 11.50 | 16.20 | 10.90 | % | 2 | 0 | 0.35 | 0.42 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 675.00 | 12.30 | 13.90 | 10.69 | -3.26 | -23.37% | 4 | 177 | 0.35 | 0.40 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 677.50 | 11.70 | 15.80 | % | 0 | 0 | 0.35 | 0.38 | 0.01 | -0.64 | 11/20/2024 3:59:57 PM EST | |||
| 680.00 | 10.80 | 13.00 | 9.21 | -2.19 | -19.22% | 6 | 75 | 0.36 | 0.36 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 682.50 | 8.10 | 13.40 | 8.95 | % | 1 | 0 | 0.35 | 0.34 | 0.01 | -0.61 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 685.00 | 9.50 | 11.10 | 7.70 | -3.80 | -33.05% | 10 | 71 | 0.36 | 0.32 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 687.50 | 8.80 | 11.00 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.31 | 0.01 | -0.58 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 690.00 | 8.20 | 12.70 | 7.38 | -1.72 | -18.91% | 8 | 90 | 0.35 | 0.29 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 692.50 | 7.60 | 11.00 | 7.80 | % | 12 | 0 | 0.36 | 0.27 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 695.00 | 7.00 | 11.00 | 7.20 | -0.90 | -11.12% | 9 | 37 | 0.35 | 0.26 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 700.00 | 6.00 | 8.00 | 6.20 | -0.70 | -10.15% | 31 | 357 | 0.36 | 0.23 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 705.00 | 5.20 | 5.70 | 4.91 | -0.55 | -10.08% | 4 | 43 | 0.36 | 0.20 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 710.00 | 4.40 | 5.50 | 3.70 | -1.50 | -28.85% | 2 | 112 | 0.36 | 0.18 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 715.00 | 3.80 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.16 | 0.00 | -0.41 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 720.00 | 1.15 | 5.40 | 2.81 | -0.90 | -24.26% | 3 | 71 | 0.37 | 0.14 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 725.00 | 2.80 | 3.30 | 2.75 | -0.25 | -8.34% | 5 | 11 | 0.37 | 0.13 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 730.00 | 2.45 | 2.75 | 3.40 | 0.00 | 0.00% | 0 | 44 | 0.38 | 0.11 | 0.00 | -0.33 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 735.00 | 2.05 | 2.40 | 1.97 | -0.38 | -16.17% | 5 | 68 | 0.38 | 0.10 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 740.00 | 1.75 | 2.15 | 1.70 | -1.10 | -39.29% | 2 | 19 | 0.38 | 0.09 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 745.00 | 1.00 | 1.90 | 1.45 | -0.30 | -17.15% | 3 | 29 | 0.37 | 0.08 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 750.00 | 1.40 | 1.75 | 1.30 | -0.37 | -22.16% | 11 | 70 | 0.40 | 0.07 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 755.00 | 0.75 | 1.80 | 1.25 | -0.13 | -9.42% | 3 | 16 | 0.40 | 0.06 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 760.00 | 1.15 | 1.45 | 1.15 | -0.55 | -32.36% | 23 | 20 | 0.41 | 0.05 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 765.00 | 1.00 | 1.35 | 1.00 | -0.45 | -31.04% | 1 | 9 | 0.42 | 0.05 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 770.00 | 0.40 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.04 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 775.00 | 0.35 | 3.80 | 0.95 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.03 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 780.00 | 0.50 | 1.25 | 0.84 | -2.16 | -72.00% | 2 | 3 | 0.43 | 0.03 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 785.00 | 0.30 | 3.80 | 1.27 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.02 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 790.00 | 0.25 | 1.70 | 1.32 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.02 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 795.00 | 0.25 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.02 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 800.00 | 0.20 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.02 | 0.00 | -0.10 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 805.00 | 0.20 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.02 | 0.00 | -0.08 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 810.00 | 0.20 | 3.80 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.01 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 815.00 | 0.15 | 3.70 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.01 | 0.00 | -0.05 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 820.00 | 0.15 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.01 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 825.00 | 0.05 | 4.60 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 830.00 | 0.10 | 4.60 | 1.30 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.01 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 835.00 | 0.05 | 4.60 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 840.00 | 0.05 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 845.00 | 0.00 | 4.50 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 850.00 | 0.00 | 1.70 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 855.00 | 0.05 | 2.90 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 860.00 | 0.05 | 4.20 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 865.00 | 0.05 | 2.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 870.00 | 0.00 | 2.80 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 875.00 | 0.05 | 2.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 880.00 | 0.00 | 2.80 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 885.00 | 0.00 | 2.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 890.00 | 0.05 | 2.80 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 895.00 | 0.00 | 2.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 900.00 | 0.00 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 905.00 | 0.00 | 2.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 910.00 | 0.00 | 2.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 920.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 930.00 | 0.00 | 2.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 940.00 | 0.00 | 2.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 950.00 | 0.00 | 2.65 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 960.00 | 0.00 | 2.65 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 970.00 | 0.00 | 2.60 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 980.00 | 0.00 | 2.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 990.00 | 0.00 | 2.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,000.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 1,010.00 | 0.00 | 2.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,020.00 | 0.00 | 0.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,030.00 | 0.00 | 2.60 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,040.00 | 0.00 | 2.60 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,050.00 | 0.00 | 2.60 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,060.00 | 0.00 | 2.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,070.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,080.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 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 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 490.00 | 0.00 | 2.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 500.00 | 0.00 | 2.65 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 510.00 | 0.00 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.05 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 520.00 | 0.00 | 0.75 | 0.27 | +0.07 | +35.00% | 1 | 6 | 0.59 | -0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 530.00 | 0.10 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.01 | 0.00 | -0.18 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 540.00 | 0.05 | 3.00 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.19 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 550.00 | 0.35 | 1.45 | 0.83 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.03 | 0.00 | -0.24 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 560.00 | 0.55 | 1.25 | 1.06 | +0.56 | +112.00% | 2 | 30 | 0.44 | -0.04 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 570.00 | 0.85 | 1.25 | 1.25 | +0.30 | +31.58% | 4 | 46 | 0.42 | -0.05 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 580.00 | 1.20 | 1.65 | 2.12 | +0.67 | +46.21% | 76 | 40 | 0.40 | -0.07 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 590.00 | 0.60 | 2.30 | 2.75 | +0.81 | +41.76% | 3 | 51 | 0.40 | -0.09 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 595.00 | 0.60 | 2.75 | 3.01 | -0.49 | -14.00% | 7 | 5 | 0.39 | -0.10 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 600.00 | 1.35 | 3.20 | 3.01 | +0.54 | +21.87% | 74 | 80 | 0.39 | -0.11 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 605.00 | 2.35 | 3.80 | 4.47 | +1.92 | +75.30% | 11 | 27 | 0.38 | -0.13 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 610.00 | 4.00 | 4.40 | 5.35 | +1.57 | +41.54% | 5 | 30 | 0.38 | -0.15 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 615.00 | 2.70 | 5.20 | 6.30 | +1.84 | +41.26% | 6 | 27 | 0.37 | -0.17 | 0.01 | -0.52 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 620.00 | 2.75 | 6.10 | 7.35 | +1.55 | +26.73% | 2 | 73 | 0.37 | -0.20 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 625.00 | 2.90 | 7.20 | 8.01 | +2.11 | +35.77% | 17 | 83 | 0.37 | -0.22 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 630.00 | 7.10 | 8.50 | 10.60 | +3.70 | +53.63% | 6 | 189 | 0.36 | -0.25 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 635.00 | 9.00 | 9.80 | 10.85 | +2.20 | +25.44% | 19 | 55 | 0.36 | -0.29 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 640.00 | 10.80 | 11.50 | 12.00 | +2.20 | +22.45% | 10 | 96 | 0.36 | -0.33 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 645.00 | 8.40 | 13.40 | 16.47 | +5.32 | +47.72% | 2 | 53 | 0.36 | -0.36 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 650.00 | 11.30 | 17.10 | 16.52 | +3.42 | +26.11% | 20 | 139 | 0.38 | -0.40 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 652.50 | 11.90 | 18.30 | % | 0 | 0 | 0.37 | -0.42 | 0.01 | -0.68 | 11/20/2024 3:59:57 PM EST | |||
| 655.00 | 15.50 | 17.70 | 22.00 | +3.87 | +21.35% | 5 | 29 | 0.36 | -0.44 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 657.50 | 16.40 | 20.80 | 17.93 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.46 | 0.01 | -0.68 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 660.00 | 18.50 | 20.30 | 22.36 | +2.35 | +11.75% | 56 | 94 | 0.35 | -0.48 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 662.50 | 18.40 | 21.60 | % | 0 | 0 | 0.36 | -0.51 | 0.01 | -0.68 | 11/20/2024 3:59:57 PM EST | |||
| 665.00 | 21.80 | 23.10 | 26.70 | +6.62 | +32.97% | 56 | 64 | 0.36 | -0.53 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 667.50 | 21.60 | 24.50 | 27.75 | +3.37 | +13.83% | 2 | 36 | 0.34 | -0.55 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 670.00 | 22.10 | 26.10 | 31.37 | +7.17 | +29.63% | 2 | 43 | 0.33 | -0.57 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 672.50 | 22.90 | 28.10 | 32.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.58 | 0.01 | -0.66 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 675.00 | 24.80 | 29.40 | 34.82 | +7.62 | +28.02% | 1 | 47 | 0.32 | -0.60 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 677.50 | 25.80 | 30.90 | 30.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.62 | 0.01 | -0.64 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 680.00 | 29.80 | 32.60 | 35.89 | +6.31 | +21.34% | 9 | 78 | 0.32 | -0.64 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 682.50 | 28.60 | 34.50 | 28.90 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.66 | 0.01 | -0.61 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 685.00 | 31.70 | 37.10 | 40.32 | +9.32 | +30.07% | 1 | 57 | 0.34 | -0.68 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 687.50 | 32.70 | 38.00 | % | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.58 | 11/20/2024 3:59:57 PM EST | |||
| 690.00 | 34.50 | 39.80 | 42.86 | +8.13 | +23.41% | 1 | 33 | 0.32 | -0.71 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 692.50 | 36.10 | 41.80 | % | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.55 | 11/20/2024 3:59:57 PM EST | |||
| 695.00 | 41.90 | 43.90 | 49.84 | +1.85 | +3.86% | 1 | 31 | 0.36 | -0.74 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 700.00 | 44.40 | 48.50 | 48.55 | +5.38 | +12.47% | 12 | 43 | 0.35 | -0.77 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 705.00 | 48.40 | 52.20 | 57.10 | +5.40 | +10.45% | 1 | 28 | 0.36 | -0.80 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 710.00 | 53.90 | 56.80 | 61.50 | +10.09 | +19.63% | 1 | 15 | 0.41 | -0.82 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 715.00 | 58.30 | 61.30 | 53.78 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.84 | 0.00 | -0.41 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 720.00 | 60.70 | 65.80 | 60.00 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.86 | 0.00 | -0.38 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 725.00 | 66.10 | 73.00 | 64.63 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.87 | 0.00 | -0.35 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 730.00 | 70.40 | 78.00 | 68.30 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.89 | 0.00 | -0.33 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 735.00 | 76.80 | 82.90 | % | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.30 | 11/20/2024 3:59:57 PM EST | |||
| 740.00 | 81.20 | 87.00 | 73.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.91 | 0.00 | -0.28 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 745.00 | 85.40 | 92.00 | % | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.26 | 11/20/2024 3:59:57 PM EST | |||
| 750.00 | 88.20 | 97.00 | 98.75 | % | 50 | 0 | 0.61 | -0.93 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 755.00 | 94.70 | 102.00 | 86.64 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.94 | 0.00 | -0.22 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 760.00 | 98.80 | 107.00 | 80.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.95 | 0.00 | -0.20 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 765.00 | 103.80 | 113.50 | 70.48 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.95 | 0.00 | -0.18 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 770.00 | 108.50 | 118.60 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.18 | 11/20/2024 3:59:57 PM EST | |||
| 775.00 | 113.20 | 123.40 | 112.17 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.97 | 0.00 | -0.13 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 780.00 | 118.90 | 128.50 | 85.44 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.13 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 785.00 | 123.90 | 133.40 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.10 | 11/20/2024 3:59:57 PM EST | |||
| 790.00 | 127.90 | 138.40 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.10 | 11/20/2024 3:59:57 PM EST | |||
| 795.00 | 133.80 | 143.30 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.10 | 11/20/2024 3:59:57 PM EST | |||
| 800.00 | 137.90 | 148.40 | 147.30 | +9.67 | +7.03% | 1 | 3 | 0.81 | -0.98 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 805.00 | 142.90 | 153.40 | 123.73 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.08 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 810.00 | 147.90 | 158.30 | 157.50 | +9.50 | +6.42% | 1 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 815.00 | 152.80 | 163.20 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 820.00 | 157.80 | 168.30 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 825.00 | 162.80 | 173.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 830.00 | 167.80 | 178.30 | 154.55 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 835.00 | 172.80 | 183.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 840.00 | 177.80 | 188.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 845.00 | 182.80 | 193.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 850.00 | 187.80 | 198.20 | 171.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 855.00 | 192.80 | 203.20 | 172.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 860.00 | 197.80 | 208.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 865.00 | 202.90 | 213.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 870.00 | 207.80 | 218.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 875.00 | 211.60 | 225.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 880.00 | 217.80 | 228.20 | 208.98 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 885.00 | 222.80 | 233.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 890.00 | 226.40 | 240.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 895.00 | 232.80 | 243.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 900.00 | 236.00 | 249.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 905.00 | 242.80 | 253.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 910.00 | 247.80 | 258.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 920.00 | 256.20 | 269.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 930.00 | 267.90 | 278.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 940.00 | 277.80 | 288.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 950.00 | 287.80 | 298.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 960.00 | 298.10 | 308.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 970.00 | 307.90 | 318.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 980.00 | 316.30 | 329.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 990.00 | 325.80 | 339.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,000.00 | 335.80 | 349.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,010.00 | 346.50 | 360.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,020.00 | 356.40 | 369.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,030.00 | 365.80 | 379.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,040.00 | 375.90 | 390.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,050.00 | 386.10 | 399.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,060.00 | 397.80 | 408.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,070.00 | 407.80 | 418.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1,080.00 | 417.80 | 427.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |