Options Chain for ELI LILLY & CO COM (LLY) - $753.41 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 270.40 | 278.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 490.00 | 260.00 | 268.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 500.00 | 250.00 | 257.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 510.00 | 240.50 | 247.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 520.00 | 230.05 | 237.95 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 530.00 | 220.60 | 228.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 540.00 | 211.00 | 218.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 202.55 | 208.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 560.00 | 192.60 | 198.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 570.00 | 182.65 | 188.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 580.00 | 173.25 | 179.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.13 | 11/20/2024 3:59:54 PM EST | |||
| 590.00 | 163.30 | 167.45 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.14 | 11/20/2024 3:59:54 PM EST | |||
| 600.00 | 152.85 | 157.50 | 129.56 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.98 | 0.00 | -0.19 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 610.00 | 143.60 | 147.60 | 122.75 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.21 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 620.00 | 132.30 | 139.55 | 104.85 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.24 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 630.00 | 123.30 | 129.50 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.28 | 11/20/2024 3:59:54 PM EST | |||
| 640.00 | 114.05 | 119.95 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.33 | 11/20/2024 3:59:54 PM EST | |||
| 650.00 | 103.55 | 109.30 | 124.69 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.34 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 660.00 | 93.90 | 100.15 | 139.64 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.93 | 0.00 | -0.38 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 670.00 | 85.00 | 90.95 | % | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.42 | 11/20/2024 3:59:54 PM EST | |||
| 680.00 | 75.35 | 81.85 | 74.64 | % | 1 | 0 | 0.39 | 0.90 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 685.00 | 70.65 | 76.80 | % | 0 | 0 | 0.39 | 0.88 | 0.00 | -0.48 | 11/20/2024 3:59:54 PM EST | |||
| 690.00 | 66.45 | 72.00 | % | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.50 | 11/20/2024 3:59:54 PM EST | |||
| 695.00 | 61.70 | 67.85 | % | 0 | 0 | 0.38 | 0.85 | 0.00 | -0.53 | 11/20/2024 3:59:54 PM EST | |||
| 700.00 | 57.65 | 64.50 | 51.50 | +17.00 | +49.28% | 1 | 42 | 0.37 | 0.84 | 0.00 | -0.55 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 705.00 | 54.55 | 58.95 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.82 | 0.00 | -0.58 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 710.00 | 49.30 | 55.20 | 55.00 | +19.50 | +54.93% | 4 | 6 | 0.37 | 0.79 | 0.00 | -0.61 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 715.00 | 46.40 | 51.15 | 47.00 | +15.50 | +49.21% | 3 | 21 | 0.38 | 0.77 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 720.00 | 43.10 | 46.60 | 47.00 | +17.53 | +59.49% | 65 | 83 | 0.37 | 0.74 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 725.00 | 40.10 | 43.35 | 42.55 | +17.45 | +69.53% | 8 | 35 | 0.38 | 0.71 | 0.01 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 730.00 | 36.35 | 39.45 | 37.00 | +15.65 | +73.31% | 37 | 44 | 0.37 | 0.68 | 0.01 | -0.72 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 735.00 | 33.10 | 36.50 | 34.65 | +15.13 | +77.51% | 7 | 10 | 0.37 | 0.65 | 0.01 | -0.74 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 740.00 | 29.85 | 32.90 | 32.38 | +12.88 | +66.06% | 8 | 58 | 0.37 | 0.62 | 0.01 | -0.75 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 745.00 | 28.20 | 29.95 | 30.88 | +15.63 | +102.50% | 66 | 36 | 0.38 | 0.59 | 0.01 | -0.76 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 750.00 | 25.65 | 28.05 | 28.09 | +13.79 | +96.44% | 166 | 64 | 0.38 | 0.55 | 0.01 | -0.77 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 755.00 | 23.15 | 25.40 | 24.38 | +11.98 | +96.62% | 19 | 17 | 0.38 | 0.52 | 0.01 | -0.77 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 760.00 | 20.85 | 22.20 | 21.52 | +11.27 | +109.96% | 61 | 63 | 0.38 | 0.48 | 0.01 | -0.77 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 765.00 | 18.55 | 21.25 | 18.95 | +8.60 | +83.10% | 30 | 69 | 0.37 | 0.45 | 0.01 | -0.75 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 770.00 | 16.55 | 19.00 | 17.45 | +8.75 | +100.58% | 14 | 40 | 0.37 | 0.41 | 0.01 | -0.74 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 775.00 | 14.75 | 17.35 | 15.50 | +8.80 | +131.35% | 34 | 86 | 0.37 | 0.38 | 0.01 | -0.72 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 780.00 | 12.75 | 15.50 | 14.50 | +7.30 | +101.39% | 195 | 87 | 0.37 | 0.35 | 0.01 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 785.00 | 10.95 | 12.90 | 12.25 | +6.60 | +116.82% | 20 | 64 | 0.37 | 0.31 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 790.00 | 9.35 | 11.55 | 10.70 | +5.49 | +105.38% | 24 | 95 | 0.37 | 0.28 | 0.01 | -0.63 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 795.00 | 7.70 | 9.85 | 9.80 | +5.65 | +136.15% | 25 | 262 | 0.36 | 0.26 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 800.00 | 7.85 | 8.75 | 8.57 | +4.37 | +104.05% | 296 | 467 | 0.38 | 0.23 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 805.00 | 6.95 | 7.85 | 8.45 | +4.85 | +134.73% | 24 | 160 | 0.38 | 0.21 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 810.00 | 5.10 | 6.90 | 6.22 | +3.35 | +116.73% | 41 | 54 | 0.37 | 0.18 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 815.00 | 4.20 | 6.05 | 5.01 | +2.51 | +100.40% | 3 | 73 | 0.37 | 0.17 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 820.00 | 3.75 | 6.00 | 5.25 | +2.73 | +108.34% | 66 | 125 | 0.37 | 0.15 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 825.00 | 3.10 | 4.75 | 4.59 | +2.45 | +114.49% | 12 | 134 | 0.37 | 0.13 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 830.00 | 2.83 | 4.40 | 4.00 | +2.10 | +110.53% | 14 | 43 | 0.38 | 0.12 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 835.00 | 3.05 | 3.75 | 4.00 | +2.42 | +153.17% | 9 | 67 | 0.39 | 0.11 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 840.00 | 2.28 | 3.40 | 2.57 | +1.21 | +88.98% | 12 | 129 | 0.38 | 0.10 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 845.00 | 2.50 | 3.10 | 2.52 | +1.19 | +89.48% | 1 | 55 | 0.40 | 0.08 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 850.00 | 2.30 | 3.95 | 3.00 | +1.64 | +120.59% | 41 | 239 | 0.43 | 0.07 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 855.00 | 1.74 | 2.50 | 1.72 | +0.25 | +17.01% | 5 | 55 | 0.40 | 0.07 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 860.00 | 1.50 | 2.25 | 2.00 | +0.90 | +81.82% | 8 | 248 | 0.40 | 0.06 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 865.00 | 1.19 | 1.98 | 1.20 | 0.00 | 0.00% | 0 | 125 | 0.40 | 0.06 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 870.00 | 1.01 | 1.83 | 1.50 | +0.61 | +68.54% | 3 | 141 | 0.41 | 0.05 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 875.00 | 0.51 | 1.93 | 1.45 | -0.30 | -17.15% | 6 | 12 | 0.39 | 0.05 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 880.00 | 0.35 | 1.46 | 1.14 | -0.60 | -34.49% | 7 | 42 | 0.40 | 0.04 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 885.00 | 0.10 | 1.77 | 0.85 | 0.00 | 0.00% | 0 | 145 | 0.39 | 0.04 | 0.00 | -0.20 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 890.00 | 0.05 | 1.39 | 1.10 | +0.35 | +46.67% | 2 | 111 | 0.37 | 0.04 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 895.00 | 0.01 | 2.89 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.03 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 900.00 | 0.55 | 0.98 | 0.88 | +0.13 | +17.34% | 12 | 335 | 0.43 | 0.03 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 905.00 | 0.53 | 1.45 | 0.90 | +0.28 | +45.17% | 1 | 16 | 0.46 | 0.02 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 910.00 | 0.40 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.02 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 915.00 | 0.26 | 3.00 | 3.08 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.01 | 0.00 | -0.08 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 920.00 | 0.03 | 3.00 | 0.67 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.01 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 925.00 | 0.01 | 1.81 | 0.68 | -1.82 | -72.80% | 1 | 7 | 0.44 | 0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 930.00 | 0.25 | 1.11 | 3.26 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.01 | 0.00 | -0.07 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 935.00 | 0.00 | 3.05 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.01 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 940.00 | 0.00 | 1.30 | 0.01 | -0.56 | -98.25% | 3 | 27 | 0.49 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 945.00 | 0.00 | 2.94 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 950.00 | 0.13 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.01 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 955.00 | 0.12 | 2.36 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.01 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 960.00 | 0.11 | 1.75 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.00 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 965.00 | 0.00 | 2.87 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 970.00 | 0.00 | 2.84 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 975.00 | 0.00 | 2.84 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 980.00 | 0.00 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 985.00 | 0.00 | 0.68 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 990.00 | 0.00 | 1.90 | 1.41 | 0.00 | 0.00% | 0 | 56 | 0.72 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 995.00 | 0.00 | 1.90 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 1,000.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 1,005.00 | 0.00 | 0.63 | 14.45 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 1,010.00 | 0.00 | 2.76 | 2.46 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 1,015.00 | 0.01 | 2.71 | 2.43 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 1,020.00 | 0.00 | 2.69 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 1,025.00 | 0.00 | 2.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 1,040.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 1,060.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 1,080.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 1,100.00 | 0.01 | 0.25 | 0.26 | +0.13 | +100.00% | 3 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 1,120.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 1,140.00 | 0.00 | 2.59 | 1.95 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 1,160.00 | 0.00 | 1.90 | 3.95 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 1,180.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 1,200.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,220.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 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 | 0.50 | 0.05 | -0.04 | -44.45% | 2 | 69 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 0.00 | 2.63 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 500.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 510.00 | 0.00 | 1.43 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 520.00 | 0.00 | 2.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 530.00 | 0.00 | 2.66 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 540.00 | 0.00 | 1.83 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 0.00 | 1.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 560.00 | 0.00 | 2.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 570.00 | 0.00 | 2.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 580.00 | 0.11 | 0.82 | 0.21 | -0.48 | -69.57% | 1 | 5 | 0.57 | -0.01 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 590.00 | 0.00 | 2.85 | 0.68 | 0.00 | 0.00% | 1 | 2 | 0.62 | -0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 600.00 | 0.22 | 0.79 | 0.49 | -0.72 | -59.51% | 7 | 14 | 0.52 | -0.02 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 610.00 | 0.22 | 1.61 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.02 | 0.00 | -0.21 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 620.00 | 0.29 | 1.57 | 1.09 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.03 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 630.00 | 0.28 | 1.61 | 0.99 | -0.46 | -31.73% | 1 | 8 | 0.46 | -0.04 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 640.00 | 0.80 | 1.42 | 1.06 | -0.88 | -45.37% | 3 | 19 | 0.44 | -0.05 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 650.00 | 0.79 | 1.79 | 1.43 | -1.02 | -41.64% | 44 | 184 | 0.43 | -0.06 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 660.00 | 1.40 | 1.95 | 1.92 | -1.58 | -45.15% | 5 | 58 | 0.42 | -0.07 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 670.00 | 1.55 | 2.39 | 2.76 | -2.24 | -44.80% | 3 | 98 | 0.40 | -0.09 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 680.00 | 2.52 | 3.10 | 2.94 | -3.96 | -57.40% | 21 | 132 | 0.39 | -0.10 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 685.00 | 2.76 | 4.90 | 3.55 | -4.92 | -58.09% | 4 | 2 | 0.41 | -0.12 | 0.00 | -0.48 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 690.00 | 3.70 | 4.35 | 4.65 | -4.42 | -48.74% | 8 | 29 | 0.39 | -0.13 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 695.00 | 3.70 | 5.00 | 5.45 | -4.63 | -45.94% | 18 | 33 | 0.38 | -0.15 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 700.00 | 4.95 | 5.85 | 5.50 | -5.55 | -50.23% | 60 | 86 | 0.38 | -0.16 | 0.00 | -0.55 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 705.00 | 5.85 | 6.85 | 6.94 | -7.06 | -50.43% | 2 | 23 | 0.38 | -0.18 | 0.00 | -0.58 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 710.00 | 7.15 | 7.90 | 8.75 | -5.95 | -40.48% | 5 | 48 | 0.39 | -0.21 | 0.00 | -0.61 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 715.00 | 7.80 | 9.05 | 9.60 | -8.30 | -46.37% | 15 | 30 | 0.38 | -0.23 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 720.00 | 8.15 | 10.40 | 9.05 | -10.06 | -52.65% | 17 | 235 | 0.38 | -0.26 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 725.00 | 9.60 | 11.90 | 10.65 | -11.35 | -51.60% | 9 | 86 | 0.38 | -0.29 | 0.01 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 730.00 | 11.70 | 14.10 | 12.53 | -12.12 | -49.17% | 18 | 64 | 0.38 | -0.32 | 0.01 | -0.72 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 735.00 | 14.05 | 16.05 | 16.39 | -8.58 | -34.37% | 25 | 685 | 0.38 | -0.35 | 0.01 | -0.74 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 740.00 | 15.05 | 17.70 | 16.55 | -14.47 | -46.65% | 109 | 138 | 0.37 | -0.38 | 0.01 | -0.75 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 745.00 | 18.35 | 20.30 | 20.85 | -12.69 | -37.84% | 15 | 164 | 0.38 | -0.41 | 0.01 | -0.76 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 750.00 | 20.40 | 22.65 | 22.90 | -12.10 | -34.58% | 9 | 97 | 0.38 | -0.45 | 0.01 | -0.77 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 755.00 | 22.90 | 25.75 | 26.63 | -11.71 | -30.55% | 9 | 65 | 0.39 | -0.48 | 0.01 | -0.77 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 760.00 | 25.15 | 28.30 | 25.89 | -26.42 | -50.51% | 8 | 159 | 0.38 | -0.52 | 0.01 | -0.77 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 765.00 | 28.15 | 30.80 | 28.60 | -19.45 | -40.48% | 24 | 116 | 0.39 | -0.55 | 0.01 | -0.75 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 770.00 | 30.85 | 33.50 | 36.22 | -14.73 | -28.92% | 2 | 66 | 0.38 | -0.59 | 0.01 | -0.74 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 775.00 | 33.90 | 37.60 | 63.03 | 0.00 | 0.00% | 0 | 109 | 0.38 | -0.62 | 0.01 | -0.72 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 780.00 | 36.90 | 39.65 | 60.28 | 0.00 | 0.00% | 0 | 57 | 0.37 | -0.65 | 0.01 | -0.69 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 785.00 | 40.30 | 44.15 | 47.77 | -20.06 | -29.58% | 1 | 51 | 0.38 | -0.69 | 0.01 | -0.67 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 790.00 | 43.85 | 48.35 | 45.00 | -21.21 | -32.04% | 6 | 110 | 0.38 | -0.72 | 0.01 | -0.63 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 795.00 | 47.45 | 51.65 | 53.67 | -17.00 | -24.06% | 3 | 582 | 0.38 | -0.74 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 800.00 | 50.90 | 56.30 | 50.00 | -24.48 | -32.87% | 14 | 146 | 0.38 | -0.77 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 805.00 | 54.85 | 60.10 | 89.55 | 0.00 | 0.00% | 0 | 561 | 0.38 | -0.79 | 0.01 | -0.54 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 810.00 | 58.35 | 64.80 | 86.66 | 0.00 | 0.00% | 0 | 31 | 0.38 | -0.82 | 0.00 | -0.50 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 815.00 | 62.50 | 68.60 | 69.51 | -21.30 | -23.46% | 1 | 31 | 0.37 | -0.83 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 820.00 | 66.80 | 72.25 | 73.93 | -28.37 | -27.74% | 1 | 15 | 0.36 | -0.85 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 825.00 | 72.45 | 77.80 | 102.00 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.87 | 0.00 | -0.41 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 830.00 | 75.10 | 80.85 | 107.03 | 0.00 | 0.00% | 0 | 32 | 0.49 | -0.88 | 0.00 | -0.39 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 835.00 | 81.40 | 87.25 | 93.38 | -24.62 | -20.87% | 2 | 19 | 0.50 | -0.89 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 840.00 | 84.35 | 90.75 | 128.00 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.90 | 0.00 | -0.34 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 845.00 | 89.05 | 96.40 | 119.18 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.92 | 0.00 | -0.31 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 850.00 | 94.25 | 100.50 | 111.30 | -12.85 | -10.35% | 1 | 36 | 0.50 | -0.93 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 855.00 | 99.65 | 106.70 | 106.95 | +60.20 | +128.77% | 2 | 4 | 0.51 | -0.93 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 860.00 | 103.85 | 109.90 | 39.52 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.26 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 865.00 | 108.35 | 116.05 | 70.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.94 | 0.00 | -0.24 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 870.00 | 113.30 | 119.15 | 148.22 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.95 | 0.00 | -0.22 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 875.00 | 118.50 | 124.00 | 161.40 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.95 | 0.00 | -0.22 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 880.00 | 123.60 | 129.25 | 161.52 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.96 | 0.00 | -0.20 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 885.00 | 128.05 | 135.85 | 36.32 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.20 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 890.00 | 133.00 | 138.80 | 94.85 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.96 | 0.00 | -0.20 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 895.00 | 138.00 | 144.75 | 97.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.17 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 900.00 | 143.25 | 149.35 | 183.18 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.14 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 905.00 | 148.00 | 155.80 | 44.07 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.12 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 910.00 | 153.50 | 160.10 | 89.98 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.10 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 915.00 | 158.00 | 165.85 | 126.27 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.08 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 920.00 | 163.05 | 167.95 | 87.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.99 | 0.00 | -0.08 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 925.00 | 168.00 | 175.10 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 930.00 | 173.00 | 180.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 935.00 | 178.00 | 185.25 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 940.00 | 183.00 | 190.85 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 945.00 | 188.10 | 195.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 950.00 | 193.00 | 200.00 | 197.00 | % | 1 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 955.00 | 198.00 | 205.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 960.00 | 203.00 | 210.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 965.00 | 208.00 | 215.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 970.00 | 213.80 | 221.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 975.00 | 218.00 | 225.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 980.00 | 223.00 | 230.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 985.00 | 228.60 | 236.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 990.00 | 233.00 | 241.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 995.00 | 238.00 | 245.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,000.00 | 243.00 | 250.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,005.00 | 248.00 | 255.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,010.00 | 253.20 | 260.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,015.00 | 258.00 | 265.15 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,020.00 | 263.00 | 269.95 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,025.00 | 268.75 | 275.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,040.00 | 283.00 | 290.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,060.00 | 303.00 | 311.35 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,080.00 | 323.05 | 330.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,100.00 | 343.00 | 350.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,120.00 | 363.00 | 370.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,140.00 | 383.80 | 390.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,160.00 | 403.00 | 410.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,180.00 | 423.00 | 430.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,200.00 | 443.20 | 450.65 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1,220.00 | 463.75 | 470.15 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |