Options Chain for META PLATFORMS INC CL A (META) - $565.52 as of 11/20/2024 8:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 384.90 | 387.05 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 374.95 | 377.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 200.00 | 364.95 | 367.15 | 358.13 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 355.00 | 357.15 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 345.00 | 347.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 335.05 | 337.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 325.05 | 327.25 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 315.10 | 317.25 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 260.00 | 305.10 | 307.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 295.15 | 297.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 280.00 | 285.15 | 287.35 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 290.00 | 275.05 | 277.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 300.00 | 265.20 | 267.40 | 279.00 | 0.00 | 0.00% | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 255.10 | 257.40 | 268.18 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 245.15 | 247.45 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 235.25 | 237.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 340.00 | 225.20 | 227.50 | 246.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 215.30 | 217.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 360.00 | 205.35 | 207.55 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 370.00 | 195.40 | 197.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 380.00 | 185.40 | 187.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 390.00 | 175.55 | 177.55 | 198.70 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 395.00 | 170.50 | 172.60 | 165.17 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 400.00 | 165.50 | 167.70 | 153.62 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 405.00 | 160.55 | 162.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 410.00 | 155.55 | 157.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 415.00 | 150.65 | 152.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 420.00 | 145.60 | 147.75 | 149.80 | 0.00 | 0.00% | 0 | 6 | 0.89 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 425.00 | 140.60 | 142.80 | 135.35 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 430.00 | 135.65 | 137.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 435.00 | 130.70 | 132.85 | 152.57 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 440.00 | 125.70 | 127.85 | 123.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.06 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 445.00 | 120.75 | 122.90 | 115.34 | -9.13 | -7.34% | 2 | 2 | 0.75 | 1.00 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 450.00 | 115.75 | 117.90 | 107.50 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.99 | 0.00 | -0.12 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 455.00 | 110.80 | 112.95 | 111.26 | % | 1 | 0 | 0.70 | 0.99 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 460.00 | 105.90 | 108.00 | 96.59 | -0.21 | -0.22% | 1 | 5 | 0.67 | 0.99 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 465.00 | 100.95 | 103.05 | 96.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.15 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 470.00 | 95.85 | 98.10 | 127.58 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.16 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 475.00 | 91.10 | 93.05 | 116.00 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.98 | 0.00 | -0.17 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 480.00 | 86.05 | 88.15 | 80.30 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.98 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 485.00 | 81.25 | 83.10 | 82.15 | +6.68 | +8.86% | 7 | 2 | 0.56 | 0.97 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 490.00 | 76.35 | 78.35 | 67.15 | -3.17 | -4.51% | 3 | 4 | 0.53 | 0.97 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 495.00 | 71.35 | 73.40 | 68.00 | +4.85 | +7.68% | 1 | 2 | 0.53 | 0.96 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 500.00 | 66.65 | 68.60 | 63.30 | -0.60 | -0.94% | 28 | 91 | 0.50 | 0.95 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 505.00 | 61.70 | 63.80 | 51.00 | 0.00 | 0.00% | 0 | 52 | 0.36 | 0.95 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 510.00 | 57.05 | 59.00 | 52.38 | -0.02 | -0.04% | 3 | 37 | 0.35 | 0.93 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 515.00 | 52.70 | 53.90 | 46.05 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.92 | 0.00 | -0.28 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 520.00 | 48.05 | 49.25 | 48.30 | +3.96 | +8.94% | 5 | 61 | 0.31 | 0.91 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 525.00 | 43.65 | 44.65 | 38.70 | -1.17 | -2.94% | 8 | 10 | 0.30 | 0.89 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 530.00 | 39.30 | 40.20 | 38.45 | +2.85 | +8.01% | 6 | 44 | 0.30 | 0.86 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 535.00 | 34.95 | 35.70 | 33.77 | +1.77 | +5.54% | 1 | 17 | 0.29 | 0.83 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 540.00 | 30.85 | 31.65 | 27.41 | +5.37 | +24.37% | 2 | 65 | 0.29 | 0.80 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 545.00 | 26.85 | 27.70 | 26.50 | +3.70 | +16.23% | 8 | 95 | 0.29 | 0.75 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 550.00 | 23.20 | 24.00 | 22.36 | +1.64 | +7.92% | 102 | 230 | 0.29 | 0.71 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 555.00 | 20.00 | 20.85 | 20.50 | +2.60 | +14.53% | 206 | 365 | 0.28 | 0.65 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 560.00 | 16.75 | 17.40 | 17.10 | +2.43 | +16.57% | 366 | 528 | 0.28 | 0.60 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 562.50 | 15.45 | 15.95 | 15.35 | +2.05 | +15.42% | 91 | 67 | 0.28 | 0.57 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 565.00 | 14.20 | 14.55 | 14.40 | +2.10 | +17.08% | 455 | 304 | 0.28 | 0.54 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 567.50 | 12.95 | 13.30 | 13.35 | +3.77 | +39.36% | 59 | 30 | 0.28 | 0.51 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 570.00 | 11.75 | 12.05 | 12.00 | +1.85 | +18.23% | 278 | 748 | 0.28 | 0.48 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 572.50 | 10.65 | 10.95 | 11.00 | +2.00 | +22.23% | 37 | 25 | 0.28 | 0.45 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 575.00 | 9.60 | 9.90 | 9.75 | +1.60 | +19.64% | 766 | 1,591 | 0.28 | 0.42 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 577.50 | 8.65 | 8.95 | 8.95 | +2.75 | +44.36% | 8 | 16 | 0.28 | 0.39 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 580.00 | 7.80 | 8.00 | 7.88 | +1.33 | +20.31% | 266 | 902 | 0.28 | 0.36 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 582.50 | 7.00 | 7.20 | 7.25 | +2.96 | +69.00% | 41 | 13 | 0.28 | 0.33 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 585.00 | 6.25 | 6.45 | 6.45 | +1.15 | +21.70% | 86 | 301 | 0.28 | 0.30 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 587.50 | 5.55 | 5.80 | 5.80 | +1.08 | +22.89% | 31 | 3 | 0.28 | 0.27 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 590.00 | 4.95 | 5.20 | 5.20 | +0.97 | +22.94% | 191 | 501 | 0.28 | 0.25 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 595.00 | 3.90 | 4.30 | 4.06 | +0.84 | +26.09% | 136 | 507 | 0.28 | 0.21 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 600.00 | 3.10 | 3.30 | 3.20 | +0.60 | +23.08% | 1,562 | 8,096 | 0.28 | 0.17 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 605.00 | 2.45 | 2.59 | 2.50 | +0.35 | +16.28% | 93 | 674 | 0.29 | 0.14 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 610.00 | 1.94 | 2.07 | 2.03 | +0.32 | +18.72% | 264 | 4,008 | 0.29 | 0.12 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 615.00 | 0.75 | 1.65 | 1.60 | +0.25 | +18.52% | 30 | 472 | 0.29 | 0.10 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 620.00 | 1.25 | 1.33 | 1.30 | +0.20 | +18.19% | 183 | 1,631 | 0.30 | 0.09 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 625.00 | 1.01 | 1.09 | 0.94 | +0.21 | +28.77% | 50 | 315 | 0.30 | 0.08 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 630.00 | 0.83 | 0.89 | 0.87 | +0.21 | +31.82% | 31 | 271 | 0.31 | 0.07 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 635.00 | 0.68 | 0.75 | 0.63 | -0.03 | -4.55% | 36 | 219 | 0.32 | 0.06 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 640.00 | 0.57 | 0.63 | 0.59 | +0.16 | +37.21% | 29 | 348 | 0.32 | 0.05 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 645.00 | 0.48 | 0.54 | 0.52 | +0.07 | +15.56% | 27 | 293 | 0.33 | 0.04 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 650.00 | 0.42 | 0.46 | 0.44 | +0.13 | +41.94% | 27 | 370 | 0.34 | 0.04 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 655.00 | 0.35 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 111 | 0.34 | 0.03 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 660.00 | 0.31 | 0.35 | 0.33 | +0.08 | +32.00% | 34 | 289 | 0.35 | 0.03 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 665.00 | 0.27 | 0.31 | 0.26 | -0.02 | -7.15% | 20 | 44 | 0.36 | 0.02 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 670.00 | 0.24 | 0.27 | 0.27 | +0.07 | +35.00% | 4 | 422 | 0.37 | 0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 680.00 | 0.18 | 0.22 | 0.19 | +0.04 | +26.67% | 53 | 178 | 0.38 | 0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 690.00 | 0.02 | 0.19 | 0.17 | +0.02 | +13.34% | 1 | 34 | 0.40 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 700.00 | 0.11 | 0.15 | 0.13 | +0.01 | +8.34% | 129 | 367 | 0.41 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 710.00 | 0.03 | 0.13 | 0.10 | +0.03 | +42.86% | 35 | 65 | 0.43 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 720.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 3 | 149 | 0.44 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 730.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 740.00 | 0.03 | 0.08 | 0.08 | +0.02 | +33.34% | 3 | 84 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 750.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 760.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 770.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 780.00 | 0.02 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 64 | 0.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 790.00 | 0.00 | 0.25 | 0.02 | -0.03 | -60.00% | 10 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 800.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 1 | 121 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 810.00 | 0.01 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 820.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 830.00 | 0.00 | 0.04 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 840.00 | 0.00 | 0.03 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 850.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.02 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.02 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.02 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.02 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.02 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 0.02 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.02 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 0.00 | 0.02 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 12 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 1 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 360.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 370.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 380.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 390.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 395.00 | 0.00 | 2.08 | 0.04 | -0.16 | -80.00% | 13 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 400.00 | 0.04 | 0.20 | 0.06 | -0.01 | -14.29% | 4 | 390 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 405.00 | 0.00 | 0.95 | 0.06 | -0.10 | -62.50% | 6 | 75 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 410.00 | 0.03 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 415.00 | 0.06 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 420.00 | 0.06 | 2.12 | 0.08 | -0.02 | -20.00% | 2 | 159 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 425.00 | 0.00 | 2.13 | 0.09 | -0.02 | -18.19% | 5 | 24 | 0.54 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 430.00 | 0.00 | 1.06 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 435.00 | 0.00 | 1.10 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.00 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 440.00 | 0.11 | 0.16 | 0.16 | -0.02 | -11.12% | 5 | 46 | 0.50 | 0.00 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 445.00 | 0.13 | 2.19 | 0.16 | -0.04 | -20.00% | 1 | 149 | 0.49 | 0.00 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 450.00 | 0.16 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 122 | 0.48 | -0.01 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 455.00 | 0.18 | 0.25 | 0.24 | -0.02 | -7.70% | 4 | 130 | 0.46 | -0.01 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 460.00 | 0.21 | 1.34 | 0.26 | -0.07 | -21.22% | 2 | 31 | 0.45 | -0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 465.00 | 0.05 | 1.68 | 0.29 | -0.03 | -9.38% | 6 | 68 | 0.44 | -0.01 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 470.00 | 0.28 | 0.44 | 0.36 | -0.03 | -7.70% | 6 | 203 | 0.43 | -0.02 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 475.00 | 0.06 | 0.87 | 0.44 | 0.00 | 0.00% | 0 | 152 | 0.42 | -0.02 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 480.00 | 0.38 | 0.93 | 0.46 | -0.01 | -2.13% | 9 | 100 | 0.41 | -0.02 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 485.00 | 0.45 | 0.99 | 0.61 | +0.05 | +8.93% | 2 | 138 | 0.39 | -0.03 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 490.00 | 0.53 | 0.58 | 0.61 | 0.00 | 0.00% | 2 | 212 | 0.38 | -0.03 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 495.00 | 0.12 | 0.68 | 0.81 | +0.06 | +8.00% | 7 | 294 | 0.37 | -0.04 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 500.00 | 0.15 | 1.13 | 0.78 | -0.11 | -12.36% | 79 | 685 | 0.36 | -0.05 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 505.00 | 0.18 | 0.97 | 1.16 | +0.04 | +3.58% | 9 | 210 | 0.35 | -0.05 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 510.00 | 1.11 | 1.18 | 1.44 | +0.11 | +8.28% | 111 | 443 | 0.34 | -0.07 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 515.00 | 0.27 | 1.44 | 1.37 | -0.50 | -26.74% | 22 | 1,268 | 0.33 | -0.08 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 520.00 | 0.90 | 2.85 | 1.74 | -0.33 | -15.95% | 65 | 465 | 0.32 | -0.09 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 525.00 | 2.08 | 2.20 | 2.27 | -0.30 | -11.68% | 28 | 1,750 | 0.32 | -0.11 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 530.00 | 1.00 | 2.76 | 2.66 | -0.57 | -17.65% | 75 | 942 | 0.31 | -0.14 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 535.00 | 1.30 | 3.45 | 3.38 | -0.89 | -20.85% | 179 | 1,156 | 0.30 | -0.17 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 540.00 | 4.15 | 4.35 | 4.25 | -1.00 | -19.05% | 78 | 1,484 | 0.30 | -0.20 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 545.00 | 3.40 | 5.40 | 5.32 | -1.21 | -18.53% | 48 | 468 | 0.29 | -0.25 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 550.00 | 6.50 | 6.75 | 6.64 | -1.41 | -17.52% | 117 | 1,044 | 0.29 | -0.29 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 555.00 | 8.05 | 8.35 | 8.15 | -1.85 | -18.50% | 143 | 706 | 0.29 | -0.35 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 560.00 | 9.95 | 10.25 | 10.00 | -2.45 | -19.68% | 110 | 632 | 0.28 | -0.40 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 562.50 | 11.00 | 11.35 | 14.25 | -0.27 | -1.86% | 18 | 3 | 0.28 | -0.43 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 565.00 | 12.15 | 12.50 | 12.41 | -2.91 | -19.00% | 29 | 633 | 0.28 | -0.46 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 567.50 | 13.35 | 13.75 | 17.10 | -1.14 | -6.25% | 2 | 5 | 0.28 | -0.49 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 570.00 | 14.65 | 15.05 | 14.94 | -4.26 | -22.19% | 37 | 456 | 0.28 | -0.52 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 572.50 | 15.50 | 16.55 | 16.77 | -5.78 | -25.64% | 17 | 3 | 0.28 | -0.55 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 575.00 | 17.15 | 18.20 | 20.09 | -3.70 | -15.56% | 3 | 251 | 0.28 | -0.58 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 577.50 | 18.45 | 20.05 | 22.32 | -2.65 | -10.62% | 1 | 10 | 0.28 | -0.61 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 580.00 | 20.25 | 21.45 | 22.26 | -4.59 | -17.10% | 2 | 344 | 0.28 | -0.64 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 582.50 | 21.85 | 23.65 | 23.45 | -7.00 | -22.99% | 3 | 2 | 0.28 | -0.67 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 585.00 | 23.65 | 25.25 | 29.28 | 0.00 | 0.00% | 0 | 160 | 0.27 | -0.70 | 0.01 | -0.37 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 587.50 | 25.80 | 27.10 | 35.16 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.73 | 0.01 | -0.35 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 590.00 | 27.50 | 28.80 | 32.20 | -3.60 | -10.06% | 2 | 145 | 0.28 | -0.75 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 595.00 | 31.50 | 33.00 | 33.45 | -9.82 | -22.70% | 1 | 161 | 0.27 | -0.79 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 600.00 | 35.75 | 36.95 | 46.00 | +2.75 | +6.36% | 11 | 263 | 0.27 | -0.83 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 605.00 | 40.05 | 41.35 | 52.81 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.86 | 0.01 | -0.25 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 610.00 | 44.75 | 46.35 | 52.10 | -0.35 | -0.67% | 1 | 8 | 0.30 | -0.88 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 615.00 | 49.10 | 51.10 | 42.15 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.90 | 0.00 | -0.21 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 620.00 | 53.90 | 55.85 | 55.55 | -7.46 | -11.84% | 1 | 27 | 0.41 | -0.91 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 625.00 | 58.65 | 60.80 | 68.85 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.92 | 0.00 | -0.17 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 630.00 | 63.60 | 65.70 | 66.76 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.93 | 0.00 | -0.16 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 635.00 | 68.50 | 70.65 | 55.31 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.15 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 640.00 | 73.45 | 75.65 | 49.08 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.13 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 645.00 | 78.45 | 80.65 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.12 | 11/20/2024 3:59:55 PM EST | |||
| 650.00 | 83.45 | 85.70 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.11 | 11/20/2024 3:59:55 PM EST | |||
| 655.00 | 88.45 | 90.70 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.10 | 11/20/2024 3:59:55 PM EST | |||
| 660.00 | 93.45 | 95.70 | 94.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.09 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 665.00 | 98.45 | 100.60 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 670.00 | 103.45 | 105.70 | 104.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.07 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 680.00 | 113.45 | 115.65 | 115.46 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 690.00 | 123.45 | 125.65 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 700.00 | 133.45 | 135.65 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 710.00 | 143.45 | 145.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 720.00 | 153.45 | 155.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 730.00 | 163.50 | 165.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 740.00 | 173.50 | 175.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 750.00 | 183.50 | 185.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 760.00 | 193.45 | 195.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 770.00 | 203.45 | 205.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 780.00 | 213.45 | 215.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 790.00 | 223.50 | 225.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 800.00 | 233.45 | 235.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 810.00 | 243.45 | 245.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 820.00 | 253.45 | 255.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 830.00 | 263.45 | 265.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 840.00 | 273.45 | 275.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 850.00 | 283.45 | 285.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |