Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $112.81 as of 12/20/2024 8:13:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.75 | 58.00 | 60.20 | 56.42 | 0.00 | 0.00% | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:00 PM EST |
| 55.00 | 56.80 | 58.90 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 56.25 | 55.50 | 57.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 57.50 | 54.10 | 56.10 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 58.75 | 53.20 | 55.60 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 60.00 | 51.50 | 53.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 61.25 | 50.60 | 52.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 62.50 | 49.30 | 51.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 63.75 | 48.20 | 50.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 65.00 | 46.50 | 49.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 66.25 | 45.10 | 48.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 67.50 | 44.50 | 46.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 68.75 | 43.00 | 45.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 70.00 | 42.00 | 43.80 | 38.98 | 0.00 | 0.00% | 0 | 12 | 2.10 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 71.25 | 40.40 | 42.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 72.50 | 38.90 | 42.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 73.75 | 37.90 | 40.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 75.00 | 36.90 | 38.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 76.25 | 35.50 | 37.70 | % | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 77.50 | 34.20 | 36.30 | 30.23 | 0.00 | 0.00% | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 4:00:00 PM EST |
| 78.75 | 33.00 | 35.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 80.00 | 31.70 | 33.90 | % | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 81.25 | 30.70 | 32.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 82.50 | 29.10 | 31.50 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/20/2024 4:00:00 PM EST |
| 83.75 | 27.30 | 30.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 85.00 | 26.90 | 29.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 86.25 | 25.50 | 27.70 | % | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 87.50 | 23.40 | 26.30 | 20.23 | 0.00 | 0.00% | 0 | 12 | 1.43 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 4:00:00 PM EST |
| 88.00 | 24.50 | 25.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 88.75 | 23.60 | 24.80 | % | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 90.00 | 22.40 | 23.50 | 20.60 | +1.20 | +6.19% | 10 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 91.25 | 21.20 | 22.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 92.00 | 20.40 | 21.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 92.50 | 18.40 | 20.90 | 20.50 | % | 2 | 24 | 1.22 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:00 PM EST | |
| 93.00 | 19.40 | 20.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 93.75 | 18.60 | 19.70 | 15.93 | 0.00 | 0.00% | 0 | 42 | 0.82 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 95.00 | 17.30 | 18.30 | 17.80 | 0.00 | 0.00% | 0 | 64 | 0.86 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:00 PM EST |
| 96.25 | 16.10 | 17.10 | 10.25 | 0.00 | 0.00% | 0 | 37 | 0.78 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 4:00:00 PM EST |
| 97.00 | 15.10 | 16.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 97.50 | 15.00 | 16.60 | 15.10 | -2.40 | -13.72% | 8 | 74 | 0.71 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 98.00 | 14.40 | 15.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:00 PM EST | |||
| 98.75 | 13.70 | 14.70 | 13.71 | +1.46 | +11.92% | 4 | 112 | 0.90 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 100.00 | 12.80 | 13.30 | 12.75 | +3.00 | +30.77% | 3 | 186 | 0.65 | 0.99 | 0.00 | -0.02 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 101.25 | 11.30 | 12.30 | 7.90 | 0.00 | 0.00% | 0 | 77 | 0.69 | 0.98 | 0.01 | -0.04 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 102.50 | 10.10 | 10.90 | 10.27 | +0.17 | +1.69% | 1 | 284 | 0.51 | 0.97 | 0.01 | -0.05 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 103.75 | 8.90 | 10.70 | 6.50 | +0.60 | +10.17% | 4 | 265 | 0.51 | 0.95 | 0.02 | -0.06 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 105.00 | 7.80 | 8.50 | 7.90 | +2.45 | +44.96% | 43 | 319 | 0.48 | 0.93 | 0.02 | -0.08 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 106.25 | 5.10 | 7.30 | 6.30 | +0.20 | +3.28% | 67 | 171 | 0.41 | 0.89 | 0.03 | -0.09 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 107.50 | 3.90 | 6.10 | 5.93 | +2.73 | +85.32% | 62 | 253 | 0.20 | 0.85 | 0.04 | -0.11 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 108.75 | 4.70 | 6.60 | 5.59 | +2.79 | +99.65% | 74 | 138 | 0.52 | 0.80 | 0.05 | -0.12 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 110.00 | 3.70 | 4.00 | 3.76 | +1.51 | +67.12% | 294 | 798 | 0.33 | 0.73 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 111.25 | 2.85 | 3.10 | 2.88 | +1.03 | +55.68% | 75 | 571 | 0.32 | 0.64 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 112.50 | 2.10 | 2.35 | 2.24 | +0.84 | +60.00% | 179 | 395 | 0.32 | 0.55 | 0.08 | -0.15 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 113.75 | 1.50 | 1.70 | 1.64 | +0.69 | +72.64% | 156 | 570 | 0.31 | 0.45 | 0.08 | -0.15 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 115.00 | 1.05 | 1.20 | 1.05 | +0.32 | +43.84% | 721 | 468 | 0.31 | 0.35 | 0.08 | -0.13 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 116.25 | 0.70 | 0.85 | 0.78 | +0.33 | +73.34% | 130 | 227 | 0.32 | 0.26 | 0.07 | -0.12 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 117.50 | 0.35 | 0.55 | 0.44 | +0.07 | +18.92% | 178 | 253 | 0.31 | 0.19 | 0.05 | -0.10 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 118.75 | 0.25 | 0.35 | 0.26 | +0.01 | +4.00% | 16 | 79 | 0.31 | 0.13 | 0.04 | -0.08 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 120.00 | 0.15 | 0.25 | 0.16 | -0.04 | -20.00% | 102 | 490 | 0.32 | 0.09 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 121.25 | 0.10 | 0.15 | 0.22 | +0.12 | +120.00% | 9 | 11 | 0.32 | 0.06 | 0.02 | -0.04 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 122.50 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 2 | 6 | 0.34 | 0.04 | 0.02 | -0.03 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 123.75 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 14 | 9 | 0.41 | 0.02 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 103 | 164 | 0.41 | 0.01 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 126.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.01 | 0.00 | -0.01 | 12/17/2024 | 12/20/2024 4:00:00 PM EST |
| 127.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 129.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 2 | 59 | 0.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 131.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 132.50 | 0.00 | 1.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 4:00:00 PM EST |
| 137.50 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 142.50 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 215.00 | 198.30 | 202.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 220.00 | 193.50 | 197.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 225.00 | 188.50 | 192.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 230.00 | 183.30 | 187.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 235.00 | 178.30 | 182.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 240.00 | 173.40 | 177.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 245.00 | 168.70 | 172.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 250.00 | 163.50 | 167.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 255.00 | 158.60 | 162.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 260.00 | 153.50 | 157.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 265.00 | 148.70 | 152.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 270.00 | 143.80 | 147.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 275.00 | 138.70 | 142.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 280.00 | 133.70 | 137.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 285.00 | 128.80 | 132.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 290.00 | 123.60 | 127.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 295.00 | 119.00 | 122.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 300.00 | 113.60 | 117.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 305.00 | 109.00 | 113.00 | 73.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 310.00 | 103.70 | 107.90 | 68.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 315.00 | 98.70 | 103.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 12/3/2024 4:00:07 PM EST | |||
| 320.00 | 94.50 | 97.90 | 88.25 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.07 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 325.00 | 89.20 | 93.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 12/3/2024 4:00:07 PM EST | |||
| 330.00 | 84.00 | 88.00 | 49.48 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.08 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 335.00 | 79.70 | 83.00 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.09 | 12/3/2024 4:00:07 PM EST | |||
| 340.00 | 74.60 | 78.30 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.09 | 12/3/2024 4:00:07 PM EST | |||
| 345.00 | 69.90 | 73.40 | 37.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.10 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 350.00 | 64.70 | 68.50 | 54.16 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.11 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 355.00 | 60.10 | 63.50 | 48.01 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.95 | 0.00 | -0.13 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 360.00 | 55.30 | 58.80 | % | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.14 | 12/3/2024 4:00:07 PM EST | |||
| 365.00 | 50.50 | 53.90 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.15 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 370.00 | 45.90 | 49.30 | 17.00 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.91 | 0.00 | -0.16 | 11/19/2024 | 12/3/2024 4:00:07 PM EST |
| 375.00 | 41.30 | 44.60 | 36.90 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.90 | 0.00 | -0.17 | 11/22/2024 | 12/3/2024 4:00:07 PM EST |
| 380.00 | 37.10 | 40.10 | 34.20 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.87 | 0.01 | -0.19 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 385.00 | 32.90 | 35.00 | 34.84 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.84 | 0.01 | -0.21 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 390.00 | 28.50 | 31.80 | 30.73 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.81 | 0.01 | -0.22 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 395.00 | 24.70 | 27.90 | 25.70 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.76 | 0.01 | -0.24 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 400.00 | 21.30 | 24.20 | 21.30 | 0.00 | 0.00% | 0 | 64 | 0.33 | 0.71 | 0.01 | -0.26 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 405.00 | 18.10 | 19.70 | 20.20 | 0.00 | 0.00% | 0 | 23 | 0.31 | 0.65 | 0.01 | -0.27 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 410.00 | 15.10 | 16.80 | 15.50 | 0.00 | 0.00% | 0 | 115 | 0.31 | 0.59 | 0.01 | -0.29 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 415.00 | 12.50 | 13.90 | 12.36 | 0.00 | 0.00% | 0 | 91 | 0.30 | 0.52 | 0.01 | -0.29 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 420.00 | 10.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 | 68 | 0.31 | 0.46 | 0.01 | -0.29 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 425.00 | 8.50 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.40 | 0.01 | -0.28 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 430.00 | 6.60 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 43 | 0.30 | 0.34 | 0.01 | -0.27 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 435.00 | 4.00 | 6.10 | 6.15 | 0.00 | 0.00% | 0 | 163 | 0.31 | 0.29 | 0.01 | -0.26 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 440.00 | 4.40 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 45 | 0.31 | 0.24 | 0.01 | -0.24 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 445.00 | 3.30 | 4.10 | 2.83 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.20 | 0.01 | -0.21 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 450.00 | 2.55 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 53 | 0.31 | 0.17 | 0.01 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 455.00 | 2.10 | 2.40 | 2.08 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.14 | 0.01 | -0.17 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 460.00 | 1.50 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.11 | 0.01 | -0.15 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 465.00 | 1.25 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.09 | 0.01 | -0.13 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 470.00 | 0.65 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.07 | 0.00 | -0.11 | 11/29/2024 | 12/3/2024 4:00:07 PM EST |
| 475.00 | 0.70 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.06 | 0.00 | -0.09 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 480.00 | 0.30 | 1.10 | 0.58 | 0.00 | 0.00% | 0 | 47 | 0.33 | 0.05 | 0.00 | -0.08 | 11/29/2024 | 12/3/2024 4:00:07 PM EST |
| 485.00 | 0.30 | 0.75 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.07 | 12/3/2024 4:00:07 PM EST | |||
| 490.00 | 0.20 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.06 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 495.00 | 0.15 | 0.75 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.05 | 12/3/2024 4:00:07 PM EST | |||
| 500.00 | 0.10 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.02 | 0.00 | -0.04 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 510.00 | 0.05 | 0.55 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 12/3/2024 4:00:07 PM EST | |||
| 520.00 | 0.00 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | -0.01 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 530.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 12/3/2024 4:00:07 PM EST | |||
| 540.00 | 0.00 | 1.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 550.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 560.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 570.00 | 0.00 | 0.85 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.75 | 0.00 | 0.25 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 56.25 | 0.00 | 0.25 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 57.50 | 0.00 | 0.25 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 58.75 | 0.00 | 0.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 61.25 | 0.00 | 0.25 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 62.50 | 0.00 | 0.25 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 63.75 | 0.00 | 0.25 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 66.25 | 0.00 | 0.25 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 67.50 | 0.00 | 0.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 68.75 | 0.00 | 0.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 71.25 | 0.00 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 72.50 | 0.00 | 0.25 | % | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 73.75 | 0.00 | 0.25 | % | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 76.25 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 77.50 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 132 | 1.48 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 4:00:00 PM EST |
| 78.75 | 0.00 | 0.25 | % | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 168 | 1.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 81.25 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 4:00:00 PM EST |
| 82.50 | 0.00 | 1.30 | % | 0 | 92 | 1.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 83.75 | 0.00 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 126 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 86.25 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.96 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:00 PM EST |
| 87.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 135 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:00 PM EST |
| 88.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 88.75 | 0.00 | 0.10 | 0.01 | -0.05 | -83.34% | 40 | 105 | 0.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.06 | +0.03 | +100.00% | 4 | 90 | 0.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 91.25 | 0.00 | 0.10 | 0.09 | +0.05 | +125.00% | 4 | 133 | 0.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 92.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 92.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 122 | 0.74 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:00 PM EST |
| 93.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 93.75 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 181 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 96.25 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 3 | 149 | 0.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 97.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 97.50 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 434 | 0.57 | 0.00 | 0.00 | -0.01 | 12/19/2024 | 12/20/2024 4:00:00 PM EST |
| 98.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 100 | 0.55 | 0.00 | 0.00 | -0.01 | 12/18/2024 | 12/20/2024 4:00:00 PM EST |
| 98.75 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 105 | 0.57 | 0.00 | 0.00 | -0.01 | 12/18/2024 | 12/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | -0.23 | -74.20% | 4 | 387 | 0.52 | -0.01 | 0.00 | -0.02 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 101.25 | 0.05 | 0.15 | 0.45 | +0.03 | +7.15% | 1 | 217 | 0.44 | -0.02 | 0.01 | -0.04 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 102.50 | 0.05 | 0.10 | 0.08 | -0.47 | -85.46% | 8 | 235 | 0.38 | -0.03 | 0.01 | -0.05 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 103.75 | 0.10 | 0.20 | 0.13 | -0.67 | -83.75% | 89 | 433 | 0.39 | -0.05 | 0.02 | -0.06 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 105.00 | 0.15 | 0.25 | 0.22 | -0.83 | -79.05% | 79 | 347 | 0.37 | -0.07 | 0.02 | -0.08 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 106.25 | 0.20 | 0.30 | 0.27 | -1.03 | -79.24% | 14 | 94 | 0.35 | -0.11 | 0.03 | -0.09 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 107.50 | 0.35 | 0.45 | 0.39 | -1.31 | -77.06% | 95 | 123 | 0.34 | -0.15 | 0.04 | -0.11 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 108.75 | 0.50 | 0.60 | 0.60 | -1.70 | -73.92% | 199 | 872 | 0.32 | -0.20 | 0.05 | -0.12 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 110.00 | 0.75 | 0.90 | 0.85 | -2.05 | -70.69% | 234 | 969 | 0.32 | -0.27 | 0.06 | -0.14 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 111.25 | 1.10 | 1.30 | 1.25 | -2.45 | -66.22% | 142 | 559 | 0.31 | -0.36 | 0.07 | -0.15 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 112.50 | 1.60 | 1.80 | 1.90 | -2.33 | -55.09% | 316 | 253 | 0.31 | -0.45 | 0.08 | -0.15 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 113.75 | 2.20 | 2.45 | 2.57 | -2.63 | -50.58% | 675 | 117 | 0.30 | -0.55 | 0.08 | -0.15 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 115.00 | 3.00 | 3.30 | 3.16 | -3.00 | -48.71% | 1,238 | 146 | 0.31 | -0.65 | 0.08 | -0.13 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 116.25 | 3.30 | 4.20 | 3.74 | -4.56 | -54.94% | 47 | 42 | 0.25 | -0.74 | 0.07 | -0.12 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 117.50 | 3.20 | 5.20 | 5.23 | -2.87 | -35.44% | 65 | 163 | 0.17 | -0.81 | 0.05 | -0.10 | 12/20/2024 | 12/20/2024 4:00:00 PM EST |
| 118.75 | 5.80 | 6.30 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.87 | 0.04 | -0.08 | 12/17/2024 | 12/20/2024 4:00:00 PM EST |
| 120.00 | 7.00 | 7.90 | 5.04 | 0.00 | 0.00% | 0 | 48 | 0.51 | -0.91 | 0.03 | -0.06 | 12/16/2024 | 12/20/2024 4:00:00 PM EST |
| 121.25 | 7.90 | 9.10 | % | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.04 | 12/20/2024 4:00:00 PM EST | |||
| 122.50 | 9.20 | 10.20 | 8.60 | % | 20 | 0 | 0.59 | -0.96 | 0.02 | -0.03 | 12/20/2024 | 12/20/2024 4:00:00 PM EST | |
| 123.75 | 10.40 | 11.50 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 12/20/2024 4:00:00 PM EST | |||
| 125.00 | 11.60 | 12.70 | 9.89 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.99 | 0.01 | -0.01 | 12/16/2024 | 12/20/2024 4:00:00 PM EST |
| 126.00 | 11.30 | 15.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:00 PM EST | |||
| 127.50 | 14.00 | 15.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 129.00 | 15.60 | 16.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 130.00 | 16.60 | 17.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 131.00 | 17.50 | 18.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 132.50 | 18.90 | 20.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 135.00 | 21.30 | 22.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 137.50 | 23.70 | 25.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 140.00 | 26.30 | 28.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 142.50 | 28.80 | 30.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 145.00 | 31.50 | 33.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 150.00 | 36.10 | 38.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 155.00 | 41.10 | 43.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 160.00 | 46.20 | 48.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.60 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.60 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.60 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 245.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 255.00 | 0.00 | 0.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 265.00 | 0.00 | 0.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 275.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 285.00 | 0.00 | 0.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 4:00:07 PM EST |
| 295.00 | 0.00 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 4:00:07 PM EST |
| 300.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 4:00:07 PM EST |
| 305.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/3/2024 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 12/3/2024 4:00:07 PM EST |
| 315.00 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.03 | 11/18/2024 | 12/3/2024 4:00:07 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.01 | 0.00 | -0.07 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 325.00 | 0.05 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.01 | 0.00 | -0.07 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 330.00 | 0.05 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.01 | 0.00 | -0.08 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 335.00 | 0.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.02 | 0.00 | -0.09 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 340.00 | 0.20 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.02 | 0.00 | -0.09 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 345.00 | 0.40 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.03 | 0.00 | -0.10 | 11/27/2024 | 12/3/2024 4:00:07 PM EST |
| 350.00 | 0.20 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 38 | 0.36 | -0.04 | 0.00 | -0.11 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 355.00 | 0.25 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.05 | 0.00 | -0.13 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 360.00 | 0.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.06 | 0.00 | -0.14 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 365.00 | 0.85 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.07 | 0.00 | -0.15 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 370.00 | 0.90 | 1.65 | 1.62 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.09 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 375.00 | 1.55 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.10 | 0.00 | -0.17 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 380.00 | 2.00 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.13 | 0.01 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 385.00 | 2.75 | 3.10 | 3.55 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.16 | 0.01 | -0.21 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 390.00 | 3.60 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 115 | 0.31 | -0.19 | 0.01 | -0.22 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 395.00 | 4.80 | 5.30 | 5.51 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.24 | 0.01 | -0.24 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 400.00 | 6.10 | 6.50 | 6.51 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.29 | 0.01 | -0.26 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 405.00 | 7.80 | 8.60 | 10.40 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.35 | 0.01 | -0.27 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 410.00 | 9.80 | 10.60 | 39.32 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.41 | 0.01 | -0.29 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 415.00 | 12.20 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.48 | 0.01 | -0.29 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 420.00 | 14.70 | 16.10 | 18.45 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.54 | 0.01 | -0.29 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 425.00 | 17.50 | 19.20 | 37.82 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.60 | 0.01 | -0.28 | 11/11/2024 | 12/3/2024 4:00:07 PM EST |
| 430.00 | 20.70 | 22.00 | 28.29 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.66 | 0.01 | -0.27 | 11/29/2024 | 12/3/2024 4:00:07 PM EST |
| 435.00 | 24.20 | 26.60 | 41.04 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.71 | 0.01 | -0.26 | 11/8/2024 | 12/3/2024 4:00:07 PM EST |
| 440.00 | 27.90 | 31.00 | % | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.24 | 12/3/2024 4:00:07 PM EST | |||
| 445.00 | 31.80 | 34.30 | % | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.21 | 12/3/2024 4:00:07 PM EST | |||
| 450.00 | 36.10 | 38.70 | 58.44 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.83 | 0.01 | -0.19 | 11/11/2024 | 12/3/2024 4:00:07 PM EST |
| 455.00 | 40.50 | 43.00 | % | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.17 | 12/3/2024 4:00:07 PM EST | |||
| 460.00 | 44.10 | 47.70 | 67.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.15 | 11/11/2024 | 12/3/2024 4:00:07 PM EST |
| 465.00 | 48.80 | 52.40 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.13 | 12/3/2024 4:00:07 PM EST | |||
| 470.00 | 53.70 | 57.60 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.11 | 12/3/2024 4:00:07 PM EST | |||
| 475.00 | 58.50 | 62.60 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.09 | 12/3/2024 4:00:07 PM EST | |||
| 480.00 | 63.50 | 67.30 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.08 | 12/3/2024 4:00:07 PM EST | |||
| 485.00 | 68.40 | 72.60 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.07 | 12/3/2024 4:00:07 PM EST | |||
| 490.00 | 73.40 | 77.50 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.06 | 12/3/2024 4:00:07 PM EST | |||
| 495.00 | 78.30 | 82.20 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 12/3/2024 4:00:07 PM EST | |||
| 500.00 | 83.30 | 87.20 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 12/3/2024 4:00:07 PM EST | |||
| 510.00 | 93.30 | 97.20 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 12/3/2024 4:00:07 PM EST | |||
| 520.00 | 103.30 | 107.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 12/3/2024 4:00:07 PM EST | |||
| 530.00 | 113.40 | 117.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/3/2024 4:00:07 PM EST | |||
| 540.00 | 123.30 | 127.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 550.00 | 133.40 | 137.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 560.00 | 143.30 | 147.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST | |||
| 570.00 | 153.30 | 157.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/3/2024 4:00:07 PM EST |