Options Chain for APPLE INC COM (AAPL) - $228.44 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 223.65 | 225.20 | 223.60 | 0.00 | 0.00% | 0 | 156 | 6.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 218.70 | 219.90 | 217.00 | 0.00 | 0.00% | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 213.70 | 215.25 | 213.65 | 0.00 | 0.00% | 0 | 7 | 4.21 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 208.75 | 209.95 | 203.60 | 0.00 | 0.00% | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 203.75 | 205.30 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 198.75 | 199.95 | 192.45 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 193.80 | 194.35 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 188.80 | 190.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 183.85 | 185.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 178.85 | 180.30 | 180.30 | 0.00 | 0.00% | 0 | 101 | 2.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 173.90 | 175.15 | 175.30 | 0.00 | 0.00% | 0 | 125 | 2.22 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 168.90 | 170.35 | 170.15 | 0.00 | 0.00% | 0 | 109 | 2.07 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 163.95 | 165.20 | 162.80 | 0.00 | 0.00% | 0 | 196 | 1.98 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 158.25 | 160.40 | 151.56 | 0.00 | 0.00% | 0 | 31 | 1.86 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 153.95 | 155.25 | 155.60 | 0.00 | 0.00% | 0 | 90 | 1.78 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 149.00 | 150.05 | 147.70 | 0.00 | 0.00% | 0 | 763 | 1.67 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 144.00 | 145.30 | 99.84 | 0.00 | 0.00% | 0 | 218 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 139.05 | 139.60 | 145.22 | 0.00 | 0.00% | 0 | 36 | 1.50 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 134.05 | 135.35 | 129.25 | 0.00 | 0.00% | 0 | 162 | 1.44 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 129.10 | 129.65 | 129.00 | 0.00 | 0.00% | 0 | 167 | 1.27 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 124.10 | 124.90 | 117.60 | 0.00 | 0.00% | 0 | 67 | 1.22 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 119.15 | 119.95 | 117.89 | 0.00 | 0.00% | 0 | 748 | 1.14 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 113.80 | 114.95 | 109.59 | 0.00 | 0.00% | 0 | 518 | 1.09 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 109.20 | 110.65 | 114.00 | 0.00 | 0.00% | 0 | 235 | 1.02 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 104.25 | 105.05 | 104.59 | 0.00 | 0.00% | 0 | 320 | 0.97 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 99.30 | 100.05 | 94.77 | 0.00 | 0.00% | 0 | 614 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 94.25 | 94.90 | 92.74 | 0.00 | 0.00% | 0 | 383 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 89.30 | 90.10 | 90.65 | 0.00 | 0.00% | 0 | 3,312 | 0.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 84.30 | 84.95 | 82.25 | 0.00 | 0.00% | 0 | 343 | 0.73 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 79.35 | 80.15 | 79.88 | 0.00 | 0.00% | 0 | 6,293 | 0.70 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 74.40 | 74.90 | 74.25 | 0.00 | 0.00% | 0 | 2,217 | 0.66 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 69.55 | 69.95 | 69.60 | +0.21 | +0.31% | 57 | 1,295 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 64.45 | 64.95 | 63.20 | -2.04 | -3.13% | 1 | 1,521 | 0.57 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 59.60 | 60.00 | 58.07 | -2.45 | -4.05% | 7 | 4,350 | 0.51 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 54.60 | 55.20 | 52.70 | -2.97 | -5.34% | 5 | 4,727 | 0.48 | 1.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 49.70 | 50.20 | 49.53 | +0.63 | +1.29% | 15 | 8,887 | 0.44 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 44.15 | 45.15 | 42.85 | -2.23 | -4.95% | 6 | 8,105 | 0.41 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 39.80 | 40.80 | 37.83 | -3.12 | -7.62% | 6 | 20,748 | 0.29 | 0.98 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 34.40 | 35.95 | 33.17 | -2.43 | -6.83% | 11 | 10,861 | 0.28 | 0.96 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 30.00 | 30.60 | 30.22 | +0.42 | +1.41% | 2,947 | 14,336 | 0.27 | 0.94 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 27.50 | 27.95 | % | 0 | 0 | 0.22 | 0.93 | 0.01 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 205.00 | 25.25 | 25.70 | 25.05 | +0.75 | +3.09% | 175 | 4,311 | 0.26 | 0.92 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 207.50 | 22.85 | 23.10 | 22.70 | % | 8 | 0 | 0.25 | 0.91 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 210.00 | 20.55 | 20.95 | 20.57 | +0.24 | +1.19% | 96 | 9,294 | 0.24 | 0.90 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 212.50 | 18.20 | 18.45 | 18.00 | +0.20 | +1.13% | 25 | 2 | 0.23 | 0.88 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 16.00 | 16.35 | 15.93 | +0.48 | +3.11% | 362 | 14,591 | 0.23 | 0.86 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 217.50 | 13.70 | 14.00 | 13.65 | +0.05 | +0.37% | 269 | 23 | 0.22 | 0.83 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 11.80 | 12.00 | 11.70 | +0.38 | +3.36% | 152 | 21,066 | 0.21 | 0.79 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 222.50 | 9.85 | 10.05 | 9.80 | +0.40 | +4.26% | 45 | 171 | 0.21 | 0.74 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 7.95 | 8.30 | 8.00 | +0.50 | +6.67% | 1,080 | 22,639 | 0.20 | 0.67 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 227.50 | 6.40 | 6.95 | 6.50 | +0.35 | +5.70% | 831 | 695 | 0.20 | 0.60 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 5.10 | 5.25 | 5.20 | +0.31 | +6.34% | 3,907 | 36,294 | 0.20 | 0.51 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 232.50 | 3.90 | 4.05 | 3.90 | +0.16 | +4.28% | 709 | 599 | 0.19 | 0.43 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 2.96 | 3.00 | 2.97 | +0.20 | +7.22% | 23,629 | 44,237 | 0.19 | 0.35 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 237.50 | 2.13 | 2.20 | 2.06 | 0.00 | 0.00% | 1,011 | 1,542 | 0.19 | 0.28 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 1.45 | 1.54 | 1.49 | +0.04 | +2.76% | 3,944 | 46,219 | 0.19 | 0.22 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 242.50 | 0.98 | 1.08 | 1.01 | +0.03 | +3.07% | 192 | 1,692 | 0.19 | 0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 245.00 | 0.70 | 0.74 | 0.71 | +0.03 | +4.42% | 1,064 | 22,488 | 0.18 | 0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 247.50 | 0.47 | 0.50 | 0.48 | +0.04 | +9.10% | 1,579 | 406 | 0.18 | 0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 0.31 | 0.33 | 0.32 | +0.03 | +10.35% | 1,861 | 40,935 | 0.19 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 255.00 | 0.14 | 0.16 | 0.13 | 0.00 | 0.00% | 129 | 13,372 | 0.19 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 303 | 21,958 | 0.20 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 265.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 77 | 7,954 | 0.21 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 25 | 14,001 | 0.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 13,587 | 0.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 76 | 12,215 | 0.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 10,582 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 17,253 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 295.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,061 | 0.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 49 | 7,736 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,415 | 0.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,499 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,136 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,659 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 335.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,053 | 0.45 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,463 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 2.45 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.93 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,058 | 1.68 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,365 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,497 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,087 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,538 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,899 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1,681 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2,007 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 3,165 | 1.30 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,312 | 0.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 4 | 2,079 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,607 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,344 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1,855 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 6,271 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 9,375 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.01 | 0.11 | 0.05 | +0.02 | +66.67% | 1 | 8,862 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,623 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.02 | 0.09 | 0.03 | -0.01 | -25.00% | 29 | 8,314 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 1 | 4,855 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.03 | 0.09 | 0.04 | 0.00 | 0.00% | 22 | 10,358 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.04 | 0.09 | 0.06 | +0.01 | +20.00% | 2 | 4,835 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 2 | 14,431 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 11 | 10,685 | 0.48 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 13 | 18,994 | 0.45 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 28 | 14,881 | 0.42 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.10 | 0.12 | 0.12 | +0.01 | +9.10% | 5 | 23,278 | 0.39 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.13 | 0.14 | 0.14 | 0.00 | 0.00% | 20 | 15,071 | 0.36 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 326 | 35,038 | 0.33 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.20 | 0.22 | 0.23 | +0.03 | +15.00% | 29 | 13,434 | 0.31 | -0.04 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.28 | 0.30 | 0.28 | 0.00 | 0.00% | 3,552 | 30,527 | 0.28 | -0.06 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 0.33 | 0.40 | 0.45 | +0.12 | +36.37% | 4,046 | 1,193 | 0.27 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 0.40 | 0.43 | 0.41 | -0.02 | -4.66% | 1,926 | 13,167 | 0.26 | -0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 207.50 | 0.51 | 0.54 | 0.63 | +0.13 | +26.00% | 529 | 793 | 0.25 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.64 | 0.68 | 0.67 | -0.04 | -5.64% | 725 | 30,511 | 0.24 | -0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 212.50 | 0.82 | 0.88 | 0.95 | +0.09 | +10.47% | 217 | 119 | 0.23 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 1.07 | 1.14 | 1.11 | -0.05 | -4.31% | 3,015 | 18,164 | 0.23 | -0.14 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 217.50 | 1.41 | 1.47 | 1.48 | -0.10 | -6.33% | 223 | 625 | 0.22 | -0.17 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 1.85 | 1.91 | 1.90 | -0.10 | -5.00% | 1,728 | 20,125 | 0.21 | -0.21 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 222.50 | 2.33 | 2.49 | 2.52 | -0.21 | -7.70% | 355 | 559 | 0.21 | -0.26 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 3.15 | 3.25 | 3.15 | -0.40 | -11.27% | 3,770 | 20,388 | 0.20 | -0.33 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 227.50 | 4.00 | 4.15 | 4.10 | -0.45 | -9.89% | 554 | 531 | 0.20 | -0.40 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 5.10 | 5.25 | 5.30 | -0.30 | -5.36% | 869 | 22,747 | 0.20 | -0.49 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 232.50 | 6.00 | 6.60 | 6.75 | -0.27 | -3.85% | 85 | 50 | 0.19 | -0.57 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 7.85 | 8.20 | 8.26 | -0.29 | -3.40% | 118 | 10,018 | 0.19 | -0.65 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 237.50 | 9.00 | 9.95 | 11.75 | +1.50 | +14.64% | 53 | 10 | 0.18 | -0.72 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 11.15 | 11.90 | 13.74 | +2.69 | +24.35% | 12 | 2,972 | 0.19 | -0.78 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 242.50 | 13.50 | 14.10 | % | 0 | 0 | 0.18 | -0.83 | 0.02 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 15.95 | 16.35 | 18.28 | +1.77 | +10.73% | 163 | 830 | 0.18 | -0.87 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 247.50 | 17.70 | 18.90 | 17.45 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.90 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 20.70 | 21.35 | 23.04 | +1.29 | +5.94% | 1 | 34 | 0.24 | -0.93 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 255.00 | 25.75 | 26.45 | 26.59 | +1.14 | +4.48% | 2 | 14 | 0.28 | -0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 30.75 | 31.50 | 31.33 | +0.73 | +2.39% | 3 | 5 | 0.32 | -0.98 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 265.00 | 35.25 | 36.50 | 36.35 | -0.90 | -2.42% | 3 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 40.80 | 41.50 | 46.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 275.00 | 45.75 | 46.50 | 52.95 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 50.85 | 51.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 285.00 | 55.85 | 56.50 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 60.85 | 61.50 | 55.02 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 295.00 | 65.70 | 66.50 | 68.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 70.85 | 71.50 | 77.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:55 PM EST |
| 305.00 | 74.90 | 76.50 | 79.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 80.70 | 81.50 | 82.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:55 PM EST |
| 315.00 | 85.90 | 86.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 320.00 | 90.80 | 91.50 | 98.10 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 325.00 | 95.75 | 96.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 100.85 | 101.50 | 101.43 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:55 PM EST |
| 335.00 | 105.85 | 106.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 340.00 | 110.80 | 111.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 350.00 | 120.85 | 121.45 | 121.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |