Options Chain for MASTERCARD INCORPORATED CL A (MA) - $535.71 as of 12/26/2024 10:52:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 273.90 | 277.70 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 270.00 | 263.90 | 267.75 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 280.00 | 253.90 | 257.60 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 290.00 | 243.90 | 247.30 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 300.00 | 234.15 | 237.30 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 310.00 | 223.95 | 227.75 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 315.00 | 218.95 | 222.60 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 320.00 | 214.15 | 217.80 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 325.00 | 209.00 | 212.60 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 330.00 | 204.05 | 207.80 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 335.00 | 199.00 | 202.55 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 340.00 | 194.05 | 197.80 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 345.00 | 189.05 | 192.80 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 350.00 | 184.20 | 187.75 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 355.00 | 178.95 | 182.75 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 360.00 | 174.05 | 177.75 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 365.00 | 169.00 | 172.75 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 370.00 | 164.00 | 167.75 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 375.00 | 159.10 | 162.75 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 380.00 | 154.05 | 157.40 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 385.00 | 149.00 | 152.80 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 390.00 | 143.85 | 147.80 | 140.15 | 0.00 | 0.00% | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:59:06 AM EST |
| 395.00 | 139.05 | 142.80 | 134.84 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:59:06 AM EST |
| 400.00 | 134.75 | 137.80 | 133.36 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:59:06 AM EST |
| 405.00 | 129.60 | 132.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 410.00 | 124.25 | 127.80 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 415.00 | 119.25 | 122.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 420.00 | 114.00 | 117.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 425.00 | 109.10 | 112.85 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 430.00 | 104.15 | 107.85 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 435.00 | 99.10 | 102.85 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 440.00 | 94.10 | 97.85 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 445.00 | 89.05 | 92.85 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 450.00 | 84.00 | 87.85 | 73.47 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 10:59:06 AM EST |
| 455.00 | 79.05 | 82.75 | 77.59 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:59:06 AM EST |
| 460.00 | 74.20 | 77.80 | 74.95 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:59:06 AM EST |
| 465.00 | 69.10 | 72.70 | 70.08 | +3.54 | +5.32% | 1 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 470.00 | 64.20 | 67.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 475.00 | 59.10 | 62.85 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 480.00 | 54.05 | 57.90 | 45.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 12/26/2024 10:59:06 AM EST |
| 485.00 | 49.15 | 52.90 | 51.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 10:59:06 AM EST |
| 490.00 | 44.10 | 47.90 | 42.40 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 10:59:06 AM EST |
| 495.00 | 39.15 | 42.60 | 29.68 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 500.00 | 34.10 | 37.85 | 31.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 505.00 | 29.05 | 32.90 | 19.50 | 0.00 | 0.00% | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 507.50 | 26.55 | 30.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 510.00 | 24.05 | 27.95 | 21.65 | 0.00 | 0.00% | 0 | 88 | 0.79 | 1.00 | 0.00 | -0.01 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 512.50 | 20.95 | 25.80 | 19.15 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.99 | 0.00 | -0.06 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 515.00 | 19.90 | 23.00 | 20.05 | 0.00 | 0.00% | 0 | 57 | 0.64 | 0.98 | 0.00 | -0.07 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 517.50 | 15.85 | 20.50 | 8.70 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.96 | 0.01 | -0.14 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 520.00 | 13.40 | 18.35 | 12.62 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.95 | 0.01 | -0.19 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 522.50 | 10.65 | 14.95 | 10.88 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.93 | 0.02 | -0.26 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 525.00 | 9.25 | 12.65 | 9.57 | -1.18 | -10.98% | 4 | 73 | 0.39 | 0.90 | 0.02 | -0.36 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 527.50 | 7.40 | 9.65 | 7.40 | -0.22 | -2.89% | 2 | 54 | 0.25 | 0.87 | 0.03 | -0.45 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 530.00 | 6.60 | 7.15 | 6.43 | +0.40 | +6.64% | 24 | 337 | 0.15 | 0.83 | 0.05 | -0.53 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 532.50 | 4.30 | 4.90 | 3.67 | -0.33 | -8.25% | 13 | 87 | 0.15 | 0.73 | 0.08 | -0.79 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 535.00 | 2.37 | 2.99 | 2.29 | -0.28 | -10.90% | 16 | 240 | 0.14 | 0.52 | 0.10 | -0.83 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 537.50 | 1.11 | 1.39 | 1.30 | -0.12 | -8.46% | 102 | 854 | 0.14 | 0.30 | 0.08 | -0.69 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 540.00 | 0.43 | 0.62 | 0.48 | -0.32 | -40.00% | 22 | 157 | 0.15 | 0.14 | 0.05 | -0.31 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 542.50 | 0.14 | 0.26 | 0.13 | -0.12 | -48.00% | 7 | 88 | 0.15 | 0.06 | 0.02 | -0.11 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 545.00 | 0.01 | 0.11 | 0.08 | -0.07 | -46.67% | 14 | 71 | 0.16 | 0.02 | 0.01 | -0.03 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 550.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 644 | 0.25 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 555.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 560.00 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:06 AM EST |
| 565.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 570.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:59:06 AM EST |
| 575.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:06 AM EST |
| 580.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 585.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 590.00 | 0.00 | 1.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 595.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 600.00 | 0.00 | 0.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 605.00 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 615.00 | 0.00 | 1.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 310.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 315.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 320.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 325.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 330.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 335.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 345.00 | 0.00 | 1.50 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 355.00 | 0.00 | 1.50 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 365.00 | 0.00 | 1.50 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 375.00 | 0.00 | 1.50 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 385.00 | 0.00 | 1.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 395.00 | 0.00 | 1.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 400.00 | 0.00 | 1.50 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 405.00 | 0.00 | 1.50 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 415.00 | 0.00 | 2.52 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 420.00 | 0.00 | 1.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 425.00 | 0.00 | 1.50 | 0.39 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/26/2024 10:59:06 AM EST |
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 435.00 | 0.00 | 1.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 440.00 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:06 AM EST |
| 445.00 | 0.00 | 1.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 450.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 455.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 460.00 | 0.00 | 2.52 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:59:06 AM EST |
| 465.00 | 0.00 | 2.60 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.90 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 470.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 83 | 1.78 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 475.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 480.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 485.00 | 0.01 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 490.00 | 0.01 | 0.05 | 0.03 | -0.19 | -86.37% | 15 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 495.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 500.00 | 0.05 | 0.07 | 0.05 | -0.03 | -37.50% | 13 | 281 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 505.00 | 0.01 | 0.11 | 0.09 | -0.01 | -10.00% | 1 | 209 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 507.50 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 510.00 | 0.00 | 0.11 | 0.08 | -0.06 | -42.86% | 1 | 156 | 0.42 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 512.50 | 0.02 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 84 | 0.35 | -0.01 | 0.00 | -0.06 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 515.00 | 0.05 | 0.13 | 0.08 | -0.06 | -42.86% | 4 | 163 | 0.33 | -0.02 | 0.00 | -0.07 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 517.50 | 0.03 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.04 | 0.01 | -0.14 | 12/24/2024 | 12/26/2024 10:59:06 AM EST |
| 520.00 | 0.07 | 0.12 | 0.12 | -0.04 | -25.00% | 29 | 117 | 0.27 | -0.05 | 0.01 | -0.19 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 522.50 | 0.07 | 0.19 | 0.15 | -0.07 | -31.82% | 6 | 44 | 0.25 | -0.07 | 0.02 | -0.26 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 525.00 | 0.10 | 0.21 | 0.17 | -0.23 | -57.50% | 55 | 82 | 0.22 | -0.10 | 0.02 | -0.36 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 527.50 | 0.15 | 0.23 | 0.20 | -0.44 | -68.75% | 28 | 112 | 0.19 | -0.13 | 0.03 | -0.45 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 530.00 | 0.26 | 0.34 | 0.36 | -0.56 | -60.87% | 336 | 382 | 0.18 | -0.17 | 0.05 | -0.53 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 532.50 | 0.49 | 0.68 | 0.66 | -0.84 | -56.00% | 12 | 136 | 0.16 | -0.27 | 0.08 | -0.79 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 535.00 | 1.04 | 1.28 | 1.30 | -1.30 | -50.00% | 23 | 386 | 0.15 | -0.48 | 0.10 | -0.83 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 537.50 | 0.91 | 2.62 | 3.00 | -6.07 | -66.93% | 3 | 6 | 0.19 | -0.70 | 0.08 | -0.69 | 12/26/2024 | 12/26/2024 10:59:06 AM EST |
| 540.00 | 2.86 | 4.55 | 15.36 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.86 | 0.05 | -0.31 | 12/23/2024 | 12/26/2024 10:59:06 AM EST |
| 542.50 | 4.95 | 8.70 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.11 | 12/26/2024 10:59:06 AM EST | |||
| 545.00 | 7.75 | 11.20 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.03 | 12/26/2024 10:59:06 AM EST | |||
| 550.00 | 12.30 | 16.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 555.00 | 17.30 | 21.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 560.00 | 22.30 | 26.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 565.00 | 27.30 | 31.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 570.00 | 32.30 | 36.15 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 575.00 | 37.30 | 41.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 580.00 | 42.30 | 46.15 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 585.00 | 47.30 | 51.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 590.00 | 52.30 | 56.15 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 595.00 | 57.95 | 61.15 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 600.00 | 62.30 | 66.15 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 605.00 | 67.30 | 71.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 610.00 | 72.35 | 76.15 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST | |||
| 615.00 | 77.30 | 81.15 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:06 AM EST |