Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $139.98 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 132.30 | 133.00 | 133.54 | 0.00 | 0.00% | 0 | 6,711 | 6.03 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 127.25 | 128.00 | 140.87 | 0.00 | 0.00% | 0 | 80 | 4.44 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 122.30 | 123.05 | 137.45 | 0.00 | 0.00% | 0 | 10 | 4.01 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 117.30 | 118.05 | 129.13 | 0.00 | 0.00% | 0 | 7 | 3.44 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 112.35 | 113.10 | 111.40 | -3.10 | -2.71% | 54 | 54 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 107.40 | 108.10 | 114.70 | 0.00 | 0.00% | 0 | 14 | 2.73 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 102.35 | 103.15 | 108.45 | 0.00 | 0.00% | 0 | 19 | 2.45 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 97.40 | 98.15 | 114.93 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 92.40 | 93.20 | 109.69 | 0.00 | 0.00% | 0 | 53 | 2.03 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 87.45 | 88.20 | 98.65 | 0.00 | 0.00% | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 82.45 | 83.25 | 106.23 | 0.00 | 0.00% | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 76.45 | 78.20 | 110.70 | 0.00 | 0.00% | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 72.60 | 73.35 | 72.35 | -5.14 | -6.64% | 1 | 27 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 67.60 | 68.45 | 74.05 | 0.00 | 0.00% | 0 | 47 | 1.20 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 62.60 | 63.35 | 62.25 | -12.33 | -16.54% | 2 | 51 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 57.65 | 58.45 | 56.49 | 0.00 | 0.00% | 0 | 47 | 1.01 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 52.75 | 53.45 | 49.54 | 0.00 | 0.00% | 0 | 85 | 0.90 | 1.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 47.85 | 48.50 | 46.80 | -13.75 | -22.71% | 1 | 267 | 0.82 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 42.95 | 43.90 | 44.20 | 0.00 | 0.00% | 0 | 78 | 0.74 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 38.05 | 38.55 | 36.46 | -3.40 | -8.53% | 10 | 1,716 | 0.67 | 0.98 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 33.05 | 33.80 | 31.79 | -3.63 | -10.25% | 1 | 171 | 0.53 | 0.96 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 28.25 | 28.70 | 27.24 | -1.91 | -6.56% | 16 | 5,304 | 0.48 | 0.95 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 23.45 | 23.90 | 23.88 | -0.77 | -3.13% | 17 | 4,210 | 0.46 | 0.92 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 19.10 | 19.35 | 19.00 | -2.05 | -9.74% | 32 | 1,102 | 0.44 | 0.88 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 124.00 | 15.65 | 16.20 | 15.55 | -0.83 | -5.07% | 3 | 48 | 0.44 | 0.83 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 14.95 | 15.15 | 14.90 | -1.70 | -10.25% | 39 | 697 | 0.43 | 0.82 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 126.00 | 13.85 | 14.50 | 12.95 | -2.95 | -18.56% | 1 | 15 | 0.43 | 0.80 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 127.00 | 13.40 | 13.75 | 12.65 | -1.70 | -11.85% | 6 | 7 | 0.43 | 0.78 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 128.00 | 12.65 | 12.90 | 12.30 | -1.20 | -8.89% | 5 | 30 | 0.42 | 0.76 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 129.00 | 11.95 | 12.15 | 12.15 | -1.15 | -8.65% | 10 | 25 | 0.42 | 0.74 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 11.25 | 11.55 | 11.11 | -1.39 | -11.12% | 178 | 4,607 | 0.42 | 0.72 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 131.00 | 10.60 | 10.70 | 10.60 | -0.70 | -6.20% | 71 | 17 | 0.42 | 0.70 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 132.00 | 9.95 | 10.05 | 9.00 | -2.10 | -18.92% | 48 | 96 | 0.42 | 0.67 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 133.00 | 9.30 | 9.45 | 9.30 | -1.15 | -11.01% | 100 | 51 | 0.41 | 0.65 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 134.00 | 8.70 | 8.85 | 7.85 | -1.80 | -18.66% | 103 | 212 | 0.41 | 0.63 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 8.15 | 8.25 | 8.20 | -0.92 | -10.09% | 935 | 2,566 | 0.41 | 0.60 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 136.00 | 7.60 | 7.70 | 7.65 | -0.95 | -11.05% | 353 | 152 | 0.41 | 0.58 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 137.00 | 7.05 | 7.15 | 7.10 | -0.95 | -11.81% | 391 | 109 | 0.41 | 0.55 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 138.00 | 6.55 | 6.65 | 6.55 | -0.95 | -12.67% | 1,014 | 268 | 0.41 | 0.53 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 139.00 | 6.10 | 6.20 | 6.10 | -1.03 | -14.45% | 1,081 | 284 | 0.41 | 0.51 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 5.65 | 5.75 | 5.66 | -0.95 | -14.38% | 6,505 | 8,149 | 0.41 | 0.48 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 141.00 | 5.20 | 5.30 | 5.20 | -0.90 | -14.76% | 472 | 291 | 0.41 | 0.46 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 142.00 | 4.80 | 4.90 | 4.80 | -0.75 | -13.52% | 221 | 399 | 0.41 | 0.43 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 143.00 | 4.30 | 4.55 | 4.50 | -0.60 | -11.77% | 130 | 252 | 0.41 | 0.41 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 144.00 | 4.10 | 4.20 | 4.13 | -0.67 | -13.96% | 357 | 391 | 0.41 | 0.39 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 3.75 | 3.85 | 3.75 | -0.75 | -16.67% | 2,826 | 11,131 | 0.41 | 0.36 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 146.00 | 3.45 | 3.55 | 3.45 | -0.65 | -15.86% | 257 | 153 | 0.41 | 0.34 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 147.00 | 3.15 | 3.25 | 3.20 | -0.57 | -15.12% | 550 | 371 | 0.41 | 0.32 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 148.00 | 2.89 | 3.30 | 2.90 | -0.58 | -16.67% | 401 | 206 | 0.41 | 0.30 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 2.42 | 2.48 | 2.47 | -0.50 | -16.84% | 5,621 | 19,779 | 0.41 | 0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 1.88 | 1.97 | 1.97 | -0.43 | -17.92% | 1,134 | 322 | 0.41 | 0.22 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 1.54 | 1.58 | 1.58 | -0.35 | -18.14% | 3,009 | 14,637 | 0.42 | 0.19 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 1.20 | 1.28 | 1.24 | -0.30 | -19.49% | 326 | 181 | 0.42 | 0.16 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 1.00 | 1.03 | 0.98 | -0.27 | -21.60% | 1,356 | 15,012 | 0.42 | 0.13 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 0.64 | 0.68 | 0.65 | -0.17 | -20.74% | 783 | 10,131 | 0.44 | 0.09 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 0.44 | 0.48 | 0.46 | -0.10 | -17.86% | 782 | 14,206 | 0.45 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 0.32 | 0.34 | 0.32 | -0.08 | -20.00% | 1,810 | 13,182 | 0.47 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 0.24 | 0.27 | 0.26 | -0.03 | -10.35% | 793 | 15,383 | 0.49 | 0.04 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 0.19 | 0.22 | 0.20 | -0.03 | -13.05% | 205 | 5,610 | 0.51 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 0.16 | 0.18 | 0.17 | -0.01 | -5.56% | 118 | 9,158 | 0.54 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 112 | 5,106 | 0.55 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 1,533 | 15,117 | 0.57 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.09 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 242 | 4,057 | 0.61 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 135 | 3,718 | 0.65 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 9 | 3,182 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 18 | 2,317 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 6 | 3,189 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 36 | 2,865 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 1,027 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,330 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,011 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 2,018 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,523 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 934 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 742 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 492 | 1.04 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 962 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,944 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 652 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 380.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 689 | 1.09 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,869 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 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 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.56 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.22 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 564 | 1.96 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 166 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,025 | 1.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 155 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 404 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 299 | 1.18 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 179 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 457 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 367 | 0.92 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 15 | 684 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 520 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 5 | 1,460 | 0.77 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 7 | 2,365 | 0.72 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 31 | 4,632 | 0.68 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.13 | 0.16 | 0.17 | +0.03 | +21.43% | 22 | 1,130 | 0.63 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.20 | 0.30 | 0.23 | +0.04 | +21.06% | 36 | 4,178 | 0.59 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.27 | 0.31 | 0.29 | +0.03 | +11.54% | 321 | 58,407 | 0.54 | -0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.40 | 0.44 | 0.47 | +0.08 | +20.52% | 44 | 12,254 | 0.50 | -0.05 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.60 | 0.67 | 0.71 | +0.14 | +24.57% | 199 | 7,319 | 0.47 | -0.08 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 1.05 | 1.09 | 1.07 | +0.17 | +18.89% | 572 | 12,797 | 0.44 | -0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 124.00 | 1.62 | 1.67 | 2.13 | +0.75 | +54.35% | 1,460 | 140 | 0.43 | -0.17 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 1.80 | 1.84 | 1.84 | +0.32 | +21.06% | 253 | 12,317 | 0.42 | -0.18 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 126.00 | 1.99 | 2.06 | 2.10 | +0.47 | +28.84% | 377 | 17 | 0.42 | -0.20 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 127.00 | 2.16 | 2.29 | 2.34 | +0.41 | +21.25% | 222 | 58 | 0.42 | -0.22 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 128.00 | 2.46 | 2.54 | 2.50 | +0.39 | +18.49% | 208 | 133 | 0.42 | -0.24 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 129.00 | 2.67 | 2.82 | 2.88 | +0.49 | +20.51% | 134 | 47 | 0.42 | -0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 3.00 | 3.15 | 3.07 | +0.49 | +19.00% | 888 | 14,812 | 0.42 | -0.28 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 131.00 | 3.35 | 3.45 | 3.50 | +0.57 | +19.46% | 118 | 53 | 0.41 | -0.30 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 132.00 | 3.70 | 3.80 | 4.28 | +1.12 | +35.45% | 248 | 106 | 0.41 | -0.33 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 133.00 | 4.05 | 4.20 | 4.25 | +0.75 | +21.43% | 138 | 98 | 0.41 | -0.35 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 134.00 | 4.45 | 4.60 | 4.50 | +0.65 | +16.89% | 264 | 121 | 0.41 | -0.37 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 4.90 | 5.00 | 5.00 | +0.85 | +20.49% | 1,936 | 29,394 | 0.41 | -0.40 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 136.00 | 5.25 | 5.45 | 5.40 | +0.45 | +9.10% | 273 | 183 | 0.41 | -0.42 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 137.00 | 5.80 | 5.95 | 5.85 | +0.80 | +15.85% | 722 | 193 | 0.41 | -0.45 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 138.00 | 6.30 | 6.45 | 6.35 | +0.75 | +13.40% | 257 | 282 | 0.41 | -0.47 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 139.00 | 6.75 | 6.95 | 6.90 | +0.82 | +13.49% | 784 | 342 | 0.41 | -0.49 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 7.25 | 7.55 | 7.45 | +1.00 | +15.51% | 1,609 | 19,332 | 0.41 | -0.52 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 141.00 | 7.95 | 8.10 | 8.05 | +1.15 | +16.67% | 56 | 106 | 0.41 | -0.54 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 142.00 | 8.55 | 8.70 | 8.55 | +0.70 | +8.92% | 108 | 125 | 0.41 | -0.57 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 143.00 | 8.80 | 9.35 | 10.65 | +2.40 | +29.10% | 49 | 14 | 0.41 | -0.59 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 144.00 | 9.50 | 10.70 | 9.85 | +0.90 | +10.06% | 21 | 86 | 0.41 | -0.61 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 10.45 | 10.65 | 10.55 | +1.15 | +12.24% | 266 | 14,789 | 0.41 | -0.64 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 146.00 | 10.55 | 11.35 | 12.34 | +1.79 | +16.97% | 9 | 14 | 0.41 | -0.66 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 147.00 | 11.90 | 12.05 | 11.75 | +0.13 | +1.12% | 3 | 31 | 0.41 | -0.68 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 148.00 | 12.45 | 13.25 | 14.05 | +2.78 | +24.67% | 8 | 10 | 0.40 | -0.70 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 14.15 | 14.35 | 14.24 | +1.17 | +8.96% | 183 | 12,084 | 0.41 | -0.74 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 16.20 | 16.50 | 15.62 | 0.00 | 0.00% | 0 | 37 | 0.42 | -0.78 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 17.85 | 18.55 | 18.84 | +1.70 | +9.92% | 65 | 6,908 | 0.42 | -0.81 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 20.35 | 21.05 | 18.77 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.84 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 22.55 | 23.05 | 24.00 | +2.60 | +12.15% | 74 | 7,287 | 0.42 | -0.87 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 27.50 | 27.90 | 29.30 | +3.08 | +11.75% | 79 | 2,839 | 0.44 | -0.91 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 32.30 | 32.75 | 34.05 | +3.34 | +10.88% | 158 | 3,521 | 0.50 | -0.93 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 37.10 | 37.80 | 39.20 | +3.12 | +8.65% | 103 | 2,617 | 0.54 | -0.95 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 42.15 | 42.75 | 40.58 | 0.00 | 0.00% | 0 | 412 | 0.59 | -0.96 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 46.90 | 47.95 | 46.65 | 0.00 | 0.00% | 0 | 51 | 0.69 | -0.97 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 52.00 | 52.75 | 51.05 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.97 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 57.10 | 57.80 | 58.80 | +3.05 | +5.48% | 5 | 318 | 0.74 | -0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 62.10 | 62.95 | 63.50 | +2.75 | +4.53% | 10 | 6 | 0.81 | -0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 67.05 | 67.90 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 72.05 | 72.75 | 68.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 82.10 | 82.95 | 65.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 91.90 | 92.90 | 71.55 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 102.00 | 102.75 | 81.55 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 112.05 | 112.95 | 99.77 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 122.05 | 122.95 | 121.05 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 132.10 | 132.90 | 127.43 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 141.90 | 142.90 | 124.15 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 152.05 | 152.95 | 136.38 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 162.00 | 162.85 | 147.34 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 172.10 | 172.85 | 152.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 182.00 | 182.75 | 160.12 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 191.95 | 192.80 | 197.80 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 202.05 | 202.85 | 134.85 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 212.00 | 212.90 | 199.75 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:01 PM EST |
| 360.00 | 221.90 | 222.75 | 144.30 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 232.05 | 232.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 380.00 | 241.05 | 243.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 390.00 | 251.95 | 252.85 | 240.92 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |