Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $473.83 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 421.60 | 429.90 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 416.70 | 425.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 411.75 | 419.50 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 404.90 | 415.10 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 400.10 | 409.65 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 394.50 | 406.10 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 390.30 | 400.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 385.50 | 395.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 380.00 | 391.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 375.80 | 385.60 | % | 0 | 0 | 2.99 | 0.99 | 0.00 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 371.00 | 381.30 | % | 0 | 0 | 2.93 | 0.99 | 0.00 | -0.10 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 366.10 | 376.05 | % | 0 | 0 | 2.87 | 0.99 | 0.00 | -0.11 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 361.30 | 371.25 | % | 0 | 0 | 2.82 | 0.99 | 0.00 | -0.13 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 356.60 | 366.50 | % | 0 | 0 | 2.77 | 0.99 | 0.00 | -0.15 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 351.80 | 361.75 | % | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.16 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 347.30 | 356.95 | % | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.18 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 344.70 | 352.35 | 342.52 | +97.84 | +39.99% | 2 | 1 | 2.26 | 0.98 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 337.55 | 348.80 | % | 0 | 0 | 2.29 | 0.98 | 0.00 | -0.21 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 335.30 | 342.85 | 196.51 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.98 | 0.00 | -0.23 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 328.30 | 340.30 | 153.45 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.98 | 0.00 | -0.25 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 325.95 | 334.60 | % | 0 | 0 | 2.22 | 0.98 | 0.00 | -0.27 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 321.10 | 330.90 | 233.73 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.97 | 0.00 | -0.29 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 314.85 | 326.40 | 320.08 | % | 5 | 0 | 2.19 | 0.97 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 165.00 | 312.15 | 320.35 | 252.05 | 0.00 | 0.00% | 0 | 5 | 2.20 | 0.97 | 0.00 | -0.32 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 307.55 | 318.70 | % | 0 | 0 | 2.14 | 0.97 | 0.00 | -0.35 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 303.00 | 311.95 | % | 0 | 0 | 2.14 | 0.96 | 0.00 | -0.36 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 298.45 | 306.85 | 185.61 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.96 | 0.00 | -0.39 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 294.05 | 302.20 | 313.70 | +126.45 | +67.53% | 1 | 1 | 2.08 | 0.96 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 289.50 | 297.70 | % | 0 | 0 | 2.08 | 0.96 | 0.00 | -0.43 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 282.60 | 294.85 | 196.34 | 0.00 | 0.00% | 0 | 14 | 2.08 | 0.95 | 0.00 | -0.45 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 278.30 | 290.65 | 302.40 | +57.12 | +23.29% | 4 | 36 | 2.05 | 0.95 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 205.00 | 276.40 | 281.75 | 223.28 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.95 | 0.00 | -0.49 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 272.20 | 277.65 | 294.60 | +74.74 | +34.00% | 2 | 4 | 2.04 | 0.94 | 0.00 | -0.51 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 215.00 | 267.55 | 273.30 | 290.65 | +123.80 | +74.20% | 2 | 3 | 2.02 | 0.94 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 263.25 | 268.60 | 162.10 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.94 | 0.00 | -0.55 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 225.00 | 258.90 | 264.30 | 272.37 | +77.09 | +39.48% | 5 | 4 | 1.99 | 0.93 | 0.00 | -0.57 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 230.00 | 254.45 | 262.65 | 191.21 | 0.00 | 0.00% | 0 | 28 | 1.98 | 0.93 | 0.00 | -0.59 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 235.00 | 250.30 | 256.00 | 119.10 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.92 | 0.00 | -0.61 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 240.00 | 246.05 | 251.55 | 151.13 | 0.00 | 0.00% | 0 | 42 | 1.95 | 0.92 | 0.00 | -0.64 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 245.00 | 241.85 | 247.35 | 102.73 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.91 | 0.00 | -0.66 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 250.00 | 237.65 | 247.75 | 255.03 | +89.11 | +53.71% | 1 | 14 | 1.91 | 0.91 | 0.00 | -0.68 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 255.00 | 233.50 | 239.05 | 98.25 | 0.00 | 0.00% | 0 | 11 | 1.91 | 0.91 | 0.00 | -0.70 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 260.00 | 228.85 | 235.30 | 169.05 | 0.00 | 0.00% | 0 | 13 | 1.89 | 0.90 | 0.00 | -0.72 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 265.00 | 225.50 | 230.90 | 243.81 | +68.10 | +38.76% | 1 | 70 | 1.89 | 0.90 | 0.00 | -0.74 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 270.00 | 220.70 | 227.20 | 187.00 | 0.00 | 0.00% | 0 | 50 | 1.87 | 0.89 | 0.00 | -0.76 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 275.00 | 217.25 | 222.95 | 237.30 | +70.87 | +42.59% | 7 | 51 | 1.86 | 0.89 | 0.00 | -0.78 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 213.30 | 219.00 | 146.45 | 0.00 | 0.00% | 0 | 77 | 1.84 | 0.88 | 0.00 | -0.80 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 209.35 | 215.10 | 213.10 | +89.30 | +72.14% | 2 | 7 | 1.83 | 0.88 | 0.00 | -0.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 290.00 | 205.45 | 211.25 | 224.00 | +62.00 | +38.28% | 2 | 31 | 1.83 | 0.87 | 0.00 | -0.85 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 295.00 | 201.65 | 207.45 | 222.30 | +57.29 | +34.72% | 1 | 20 | 1.81 | 0.87 | 0.00 | -0.87 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 300.00 | 200.00 | 203.70 | 204.00 | +45.23 | +28.49% | 30 | 220 | 1.81 | 0.86 | 0.00 | -0.89 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 305.00 | 193.50 | 200.00 | 217.15 | +82.15 | +60.86% | 6 | 34 | 1.80 | 0.85 | 0.00 | -0.91 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 310.00 | 190.35 | 196.35 | 208.80 | +76.27 | +57.55% | 15 | 82 | 1.80 | 0.85 | 0.00 | -0.93 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 315.00 | 186.70 | 192.75 | 204.80 | +56.30 | +37.92% | 6 | 126 | 1.79 | 0.84 | 0.00 | -0.95 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 320.00 | 183.10 | 189.15 | 210.00 | +68.56 | +48.48% | 28 | 80 | 1.78 | 0.84 | 0.00 | -0.97 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 325.00 | 179.50 | 190.15 | 199.30 | +53.30 | +36.51% | 2 | 40 | 1.76 | 0.83 | 0.00 | -0.99 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 330.00 | 176.00 | 184.50 | 201.00 | +57.05 | +39.64% | 17 | 191 | 1.77 | 0.82 | 0.00 | -1.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 335.00 | 172.55 | 179.10 | 187.22 | +57.99 | +44.88% | 16 | 86 | 1.76 | 0.82 | 0.00 | -1.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 340.00 | 166.75 | 179.45 | 196.40 | +61.60 | +45.70% | 20 | 105 | 1.75 | 0.81 | 0.00 | -1.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 345.00 | 165.65 | 172.15 | 168.10 | +36.45 | +27.69% | 3 | 73 | 1.74 | 0.80 | 0.00 | -1.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 350.00 | 162.45 | 168.90 | 185.00 | +63.71 | +52.53% | 37 | 202 | 1.74 | 0.80 | 0.00 | -1.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 355.00 | 159.20 | 165.75 | 172.70 | +50.95 | +41.85% | 5 | 56 | 1.74 | 0.79 | 0.00 | -1.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 360.00 | 156.00 | 166.95 | 175.29 | +56.99 | +48.18% | 17 | 44 | 1.73 | 0.78 | 0.00 | -1.12 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 365.00 | 152.85 | 159.60 | 167.00 | +51.52 | +44.62% | 17 | 104 | 1.73 | 0.78 | 0.00 | -1.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 370.00 | 147.75 | 156.40 | 154.57 | +51.57 | +50.07% | 15 | 107 | 1.72 | 0.77 | 0.00 | -1.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 375.00 | 146.70 | 153.40 | 163.60 | +45.73 | +38.80% | 77 | 142 | 1.72 | 0.76 | 0.00 | -1.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 380.00 | 144.15 | 150.65 | 162.99 | +58.70 | +56.29% | 20 | 102 | 1.71 | 0.76 | 0.00 | -1.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 385.00 | 140.85 | 147.80 | 159.90 | +58.87 | +58.27% | 12 | 19 | 1.71 | 0.75 | 0.00 | -1.21 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 390.00 | 138.35 | 149.55 | 165.21 | +55.21 | +50.20% | 32 | 126 | 1.72 | 0.74 | 0.00 | -1.23 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 395.00 | 133.50 | 142.55 | 154.35 | +65.20 | +73.14% | 7 | 37 | 1.72 | 0.73 | 0.00 | -1.25 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 400.00 | 132.80 | 144.00 | 138.65 | +45.65 | +49.09% | 425 | 1,110 | 1.70 | 0.73 | 0.00 | -1.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 405.00 | 130.10 | 136.90 | 149.55 | +53.75 | +56.11% | 19 | 45 | 1.72 | 0.72 | 0.00 | -1.28 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 410.00 | 125.60 | 134.70 | 142.35 | +44.35 | +45.26% | 53 | 94 | 1.70 | 0.71 | 0.00 | -1.30 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 415.00 | 124.65 | 135.25 | 149.95 | +53.02 | +54.70% | 49 | 90 | 1.72 | 0.71 | 0.00 | -1.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 420.00 | 120.65 | 132.50 | 126.90 | +35.80 | +39.30% | 57 | 131 | 1.72 | 0.70 | 0.00 | -1.33 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 425.00 | 119.75 | 131.70 | 141.02 | +53.02 | +60.25% | 14 | 43 | 1.70 | 0.69 | 0.00 | -1.34 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 430.00 | 117.55 | 128.90 | 123.05 | +42.61 | +52.98% | 118 | 47 | 1.72 | 0.68 | 0.00 | -1.36 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 440.00 | 112.90 | 124.20 | 143.00 | +62.85 | +78.42% | 81 | 117 | 1.70 | 0.67 | 0.00 | -1.39 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 450.00 | 112.00 | 116.00 | 123.00 | +50.31 | +69.22% | 236 | 296 | 1.72 | 0.65 | 0.00 | -1.41 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 460.00 | 103.95 | 116.10 | 109.25 | +36.25 | +49.66% | 163 | 180 | 1.71 | 0.64 | 0.00 | -1.44 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 470.00 | 99.45 | 109.00 | 105.00 | +37.54 | +55.65% | 102 | 85 | 1.71 | 0.63 | 0.00 | -1.46 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 480.00 | 96.95 | 105.00 | 104.00 | +32.35 | +45.15% | 344 | 259 | 1.72 | 0.61 | 0.00 | -1.48 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 490.00 | 93.45 | 102.00 | 114.00 | +46.76 | +69.55% | 162 | 142 | 1.72 | 0.60 | 0.00 | -1.50 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 500.00 | 93.00 | 99.00 | 98.00 | +38.00 | +63.34% | 459 | 373 | 1.74 | 0.59 | 0.00 | -1.52 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 510.00 | 86.00 | 95.65 | 109.15 | +45.79 | +72.27% | 64 | 104 | 1.73 | 0.57 | 0.00 | -1.54 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 520.00 | 83.40 | 92.80 | 104.89 | +45.90 | +77.81% | 61 | 47 | 1.74 | 0.56 | 0.00 | -1.55 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 530.00 | 81.30 | 89.95 | 89.00 | +33.77 | +61.15% | 81 | 143 | 1.74 | 0.55 | 0.00 | -1.57 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 540.00 | 79.30 | 87.00 | 93.75 | +36.75 | +64.48% | 496 | 8 | 1.75 | 0.53 | 0.00 | -1.58 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 550.00 | 76.20 | 84.65 | 78.30 | +28.20 | +56.29% | 316 | 318 | 1.75 | 0.52 | 0.00 | -1.59 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 560.00 | 73.30 | 82.30 | 86.00 | +45.00 | +109.76% | 17 | 6 | 1.78 | 0.51 | 0.00 | -1.60 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 570.00 | 70.30 | 79.70 | 91.00 | +39.81 | +77.77% | 57 | 48 | 1.78 | 0.50 | 0.00 | -1.61 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 580.00 | 69.40 | 77.95 | 91.51 | +45.74 | +99.94% | 5 | 8 | 1.80 | 0.49 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 590.00 | 67.40 | 74.60 | 82.41 | +41.91 | +103.49% | 20 | 10 | 1.81 | 0.48 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 600.00 | 65.45 | 72.95 | 68.50 | +23.85 | +53.42% | 410 | 232 | 1.81 | 0.47 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 610.00 | 62.25 | 71.55 | 62.50 | +23.83 | +61.63% | 153 | 12 | 1.82 | 0.46 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 620.00 | 61.85 | 70.00 | 65.00 | +25.00 | +62.50% | 65 | 7 | 1.83 | 0.45 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 630.00 | 60.20 | 67.20 | 72.82 | +30.46 | +71.91% | 176 | 141 | 1.84 | 0.44 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 640.00 | 57.30 | 65.20 | 73.50 | +33.00 | +81.49% | 44 | 18 | 1.85 | 0.43 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 650.00 | 57.10 | 65.00 | 70.00 | +31.12 | +80.05% | 107 | 79 | 1.85 | 0.42 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 660.00 | 54.95 | 64.00 | 61.80 | +24.93 | +67.62% | 39 | 13 | 1.86 | 0.41 | 0.00 | -1.65 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 670.00 | 54.30 | 60.65 | 54.92 | +25.45 | +86.36% | 36 | 20 | 1.87 | 0.41 | 0.00 | -1.65 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 680.00 | 52.95 | 59.65 | 65.80 | +35.40 | +116.45% | 8 | 30 | 1.88 | 0.40 | 0.00 | -1.65 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 690.00 | 51.70 | 58.30 | 67.95 | +35.85 | +111.69% | 15 | 61 | 1.89 | 0.39 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 700.00 | 50.50 | 58.00 | 53.00 | +20.50 | +63.08% | 230 | 306 | 1.90 | 0.38 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 710.00 | 49.35 | 57.70 | 59.70 | +30.65 | +105.51% | 24 | 10 | 1.91 | 0.37 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 720.00 | 48.20 | 54.30 | 58.05 | +26.50 | +84.00% | 144 | 156 | 1.92 | 0.37 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 730.00 | 47.15 | 55.00 | 51.25 | +20.80 | +68.31% | 7 | 91 | 1.93 | 0.36 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 740.00 | 46.10 | 52.10 | 59.00 | +32.00 | +118.52% | 3 | 15 | 1.93 | 0.35 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 750.00 | 45.10 | 53.00 | 54.07 | +26.07 | +93.11% | 177 | 183 | 1.94 | 0.35 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 760.00 | 44.15 | 52.00 | 48.00 | +22.35 | +87.14% | 858 | 845 | 1.95 | 0.34 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 770.00 | 43.25 | 50.75 | 52.60 | % | 12 | 0 | 1.96 | 0.33 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 780.00 | 42.35 | 48.15 | % | 0 | 0 | 1.97 | 0.33 | 0.00 | -1.61 | 11/20/2024 4:00:02 PM EST | |||
| 790.00 | 41.50 | 49.00 | 48.35 | % | 5 | 0 | 1.97 | 0.32 | 0.00 | -1.60 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 800.00 | 40.65 | 48.00 | 45.24 | % | 945 | 0 | 1.98 | 0.32 | 0.00 | -1.60 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 810.00 | 39.85 | 45.55 | 48.08 | % | 12 | 0 | 1.99 | 0.31 | 0.00 | -1.59 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 820.00 | 39.10 | 46.50 | % | 0 | 0 | 2.00 | 0.31 | 0.00 | -1.59 | 11/20/2024 4:00:02 PM EST | |||
| 830.00 | 38.85 | 45.55 | 45.20 | % | 5 | 0 | 2.00 | 0.30 | 0.00 | -1.58 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 840.00 | 37.60 | 45.00 | % | 0 | 0 | 2.01 | 0.29 | 0.00 | -1.57 | 11/20/2024 4:00:02 PM EST | |||
| 850.00 | 36.90 | 42.50 | 44.50 | % | 9 | 0 | 2.02 | 0.29 | 0.00 | -1.57 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 860.00 | 34.00 | 43.80 | % | 0 | 0 | 2.03 | 0.29 | 0.00 | -1.56 | 11/20/2024 4:00:02 PM EST | |||
| 870.00 | 36.00 | 42.60 | 41.05 | % | 3 | 0 | 2.04 | 0.28 | 0.00 | -1.55 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 880.00 | 34.95 | 40.80 | 41.00 | % | 15 | 0 | 2.05 | 0.28 | 0.00 | -1.54 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 890.00 | 36.00 | 38.50 | 41.00 | % | 535 | 0 | 2.05 | 0.27 | 0.00 | -1.53 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.08 | 0.22 | 0.14 | +0.02 | +16.67% | 18 | 37 | 2.67 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 2.16 | 0.14 | 0.00 | 0.00% | 0 | 10 | 3.27 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 2.23 | 0.26 | +0.01 | +4.00% | 1 | 13 | 3.06 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.81 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.91 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 2.52 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 0.01 | 3.75 | 0.50 | +0.10 | +25.00% | 1 | 1 | 2.54 | 0.00 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.30 | 4.40 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.42 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 3.35 | % | 0 | 0 | 2.38 | -0.01 | 0.00 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 0.89 | 1.25 | 1.22 | +0.49 | +67.13% | 5 | 24 | 2.42 | -0.01 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 5.05 | % | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.11 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 0.02 | 5.25 | 1.28 | +0.38 | +42.23% | 1 | 7 | 2.40 | -0.01 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 1.12 | 1.80 | 1.55 | +0.30 | +24.00% | 124 | 295 | 2.35 | -0.01 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 1.18 | 1.93 | 1.80 | +0.36 | +25.00% | 12 | 76 | 2.22 | -0.01 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 1.55 | 3.50 | 2.80 | +1.43 | +104.38% | 1 | 62 | 2.35 | -0.01 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 1.77 | 2.50 | 2.49 | +0.95 | +61.69% | 1 | 28 | 2.22 | -0.02 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 2.08 | 4.00 | 2.55 | +0.82 | +47.40% | 2 | 14 | 2.31 | -0.02 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 1.66 | 4.60 | 3.20 | +1.13 | +54.59% | 89 | 74 | 2.25 | -0.02 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 1.83 | 7.00 | 2.11 | 0.00 | 0.00% | 0 | 6 | 2.22 | -0.02 | 0.00 | -0.25 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 2.50 | 4.00 | 3.95 | +1.38 | +53.70% | 31 | 268 | 2.16 | -0.02 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 2.49 | 5.55 | 3.43 | +0.74 | +27.51% | 2 | 10 | 2.18 | -0.03 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 3.05 | 5.90 | 3.55 | +1.32 | +59.20% | 55 | 7 | 2.18 | -0.03 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 3.45 | 6.25 | 4.50 | +1.70 | +60.72% | 23 | 9 | 2.16 | -0.03 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 3.85 | 6.65 | 5.15 | +1.90 | +58.47% | 1 | 23 | 2.14 | -0.03 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 4.25 | 7.05 | 5.05 | +1.55 | +44.29% | 1 | 14 | 2.13 | -0.04 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 180.00 | 5.50 | 6.40 | 5.95 | +1.85 | +45.13% | 36 | 25 | 2.10 | -0.04 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 4.90 | 10.05 | 6.10 | +1.90 | +45.24% | 6 | 57 | 2.08 | -0.04 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 5.45 | 10.90 | 8.00 | +3.70 | +86.05% | 4 | 51 | 2.07 | -0.04 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 195.00 | 6.10 | 11.00 | 7.05 | +2.30 | +48.43% | 9 | 178 | 2.06 | -0.05 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 6.65 | 9.50 | 8.07 | +2.77 | +52.27% | 211 | 96 | 2.04 | -0.05 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 205.00 | 7.40 | 13.00 | 7.50 | +1.92 | +34.41% | 8 | 26 | 2.03 | -0.05 | 0.00 | -0.49 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 8.50 | 12.60 | 9.25 | +2.53 | +37.65% | 9 | 40 | 2.03 | -0.06 | 0.00 | -0.51 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 215.00 | 8.15 | 13.20 | 8.90 | +2.36 | +36.09% | 16 | 56 | 1.99 | -0.06 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 9.50 | 13.00 | 10.50 | +3.75 | +55.56% | 37 | 286 | 2.00 | -0.06 | 0.00 | -0.55 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 225.00 | 9.45 | 12.75 | 11.18 | +4.34 | +63.45% | 11 | 77 | 1.97 | -0.07 | 0.00 | -0.57 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 230.00 | 10.30 | 17.10 | 9.40 | +1.59 | +20.36% | 8 | 86 | 1.96 | -0.07 | 0.00 | -0.59 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 235.00 | 11.05 | 17.00 | 12.35 | +4.05 | +48.80% | 224 | 66 | 1.94 | -0.08 | 0.00 | -0.61 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 240.00 | 11.80 | 14.00 | 11.42 | +3.07 | +36.77% | 58 | 97 | 1.91 | -0.08 | 0.00 | -0.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 245.00 | 12.60 | 15.50 | 11.90 | +2.70 | +29.35% | 251 | 39 | 1.92 | -0.09 | 0.00 | -0.66 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 250.00 | 13.35 | 15.20 | 14.85 | +4.75 | +47.03% | 316 | 196 | 1.89 | -0.09 | 0.00 | -0.68 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 255.00 | 14.00 | 16.80 | 15.25 | +5.15 | +50.99% | 9 | 28 | 1.89 | -0.09 | 0.00 | -0.70 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 260.00 | 14.80 | 19.80 | 14.60 | +3.07 | +26.63% | 150 | 47 | 1.87 | -0.10 | 0.00 | -0.72 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 265.00 | 15.90 | 22.00 | 18.53 | +6.55 | +54.68% | 3 | 51 | 1.87 | -0.10 | 0.00 | -0.74 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 270.00 | 16.60 | 22.00 | 15.25 | +1.87 | +13.98% | 319 | 369 | 1.86 | -0.11 | 0.00 | -0.76 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 275.00 | 17.55 | 24.00 | 17.30 | +3.25 | +23.14% | 8 | 39 | 1.84 | -0.11 | 0.00 | -0.78 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 18.50 | 21.65 | 17.81 | +3.06 | +20.75% | 50 | 99 | 1.83 | -0.12 | 0.00 | -0.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 19.55 | 25.00 | 21.51 | +6.19 | +40.41% | 5 | 95 | 1.82 | -0.12 | 0.00 | -0.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 290.00 | 20.60 | 23.90 | 19.85 | +3.40 | +20.67% | 20 | 97 | 1.82 | -0.13 | 0.00 | -0.85 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 295.00 | 21.75 | 29.10 | 23.89 | +6.62 | +38.34% | 15 | 100 | 1.80 | -0.13 | 0.00 | -0.87 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 300.00 | 22.95 | 29.65 | 25.04 | +6.54 | +35.36% | 195 | 366 | 1.80 | -0.14 | 0.00 | -0.89 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 305.00 | 24.10 | 30.85 | 25.40 | +5.35 | +26.69% | 350 | 29 | 1.79 | -0.15 | 0.00 | -0.91 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 310.00 | 26.10 | 32.55 | 26.70 | +4.90 | +22.48% | 447 | 225 | 1.80 | -0.15 | 0.00 | -0.93 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 315.00 | 28.00 | 30.40 | 29.24 | +7.47 | +34.32% | 85 | 175 | 1.79 | -0.16 | 0.00 | -0.95 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 320.00 | 28.85 | 31.85 | 30.20 | +5.65 | +23.02% | 200 | 57 | 1.78 | -0.16 | 0.00 | -0.97 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 325.00 | 29.70 | 33.35 | 30.95 | +5.25 | +20.43% | 45 | 575 | 1.76 | -0.17 | 0.00 | -0.99 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 330.00 | 31.40 | 34.90 | 32.90 | +3.90 | +13.45% | 133 | 80 | 1.77 | -0.18 | 0.00 | -1.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 335.00 | 32.95 | 36.35 | 34.60 | +5.80 | +20.14% | 25 | 53 | 1.76 | -0.18 | 0.00 | -1.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 340.00 | 34.05 | 38.15 | 32.95 | +3.19 | +10.72% | 10 | 39 | 1.75 | -0.19 | 0.00 | -1.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 345.00 | 35.80 | 39.85 | 37.70 | +4.25 | +12.71% | 99 | 12 | 1.74 | -0.20 | 0.00 | -1.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 350.00 | 37.85 | 41.60 | 39.00 | +5.45 | +16.25% | 238 | 86 | 1.75 | -0.20 | 0.00 | -1.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 355.00 | 39.30 | 47.00 | 41.10 | +1.37 | +3.45% | 51 | 25 | 1.73 | -0.21 | 0.00 | -1.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 360.00 | 41.00 | 48.70 | 43.05 | +4.27 | +11.02% | 35 | 137 | 1.73 | -0.22 | 0.00 | -1.12 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 365.00 | 42.80 | 50.00 | 44.42 | +2.21 | +5.24% | 21 | 32 | 1.73 | -0.22 | 0.00 | -1.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 370.00 | 44.70 | 52.00 | 45.05 | +0.56 | +1.26% | 260 | 135 | 1.72 | -0.23 | 0.00 | -1.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 375.00 | 46.20 | 50.00 | 48.65 | +4.70 | +10.70% | 18 | 20 | 1.71 | -0.24 | 0.00 | -1.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 380.00 | 48.60 | 55.80 | 51.05 | +4.65 | +10.03% | 62 | 128 | 1.72 | -0.24 | 0.00 | -1.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 385.00 | 50.90 | 58.00 | 53.01 | +1.71 | +3.34% | 12 | 18 | 1.72 | -0.25 | 0.00 | -1.21 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 390.00 | 52.90 | 61.25 | 55.74 | +3.14 | +5.97% | 15 | 30 | 1.71 | -0.26 | 0.00 | -1.23 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 395.00 | 55.00 | 63.00 | 56.42 | +1.57 | +2.87% | 7 | 4 | 1.71 | -0.27 | 0.00 | -1.25 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 400.00 | 57.35 | 65.00 | 60.12 | +3.62 | +6.41% | 174 | 786 | 1.71 | -0.27 | 0.00 | -1.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 405.00 | 59.55 | 65.00 | 61.05 | -2.84 | -4.45% | 7 | 10 | 1.71 | -0.28 | 0.00 | -1.28 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 410.00 | 61.45 | 68.60 | 59.14 | -2.66 | -4.31% | 45 | 17 | 1.70 | -0.29 | 0.00 | -1.30 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 415.00 | 63.85 | 70.40 | 64.35 | -3.05 | -4.53% | 4 | 14 | 1.70 | -0.29 | 0.00 | -1.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 420.00 | 66.35 | 73.55 | 65.98 | -5.28 | -7.41% | 10 | 11 | 1.70 | -0.30 | 0.00 | -1.33 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 425.00 | 68.85 | 75.15 | 68.53 | -1.52 | -2.17% | 175 | 3 | 1.70 | -0.31 | 0.00 | -1.34 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 430.00 | 71.45 | 79.30 | 74.00 | +2.68 | +3.76% | 81 | 24 | 1.70 | -0.32 | 0.00 | -1.36 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 440.00 | 76.30 | 85.00 | 79.25 | -0.85 | -1.07% | 24 | 42 | 1.71 | -0.33 | 0.00 | -1.39 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 450.00 | 82.50 | 91.00 | 85.83 | -6.29 | -6.83% | 39 | 3 | 1.70 | -0.35 | 0.00 | -1.41 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 460.00 | 88.30 | 94.35 | 91.53 | -9.89 | -9.76% | 12 | 1 | 1.70 | -0.36 | 0.00 | -1.44 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 470.00 | 94.30 | 101.10 | 97.21 | -33.97 | -25.90% | 60 | 2 | 1.71 | -0.37 | 0.00 | -1.46 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 480.00 | 100.60 | 109.00 | 101.51 | -7.88 | -7.21% | 53 | 2 | 1.71 | -0.39 | 0.00 | -1.48 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 490.00 | 107.00 | 118.00 | 106.90 | -33.75 | -24.00% | 129 | 1 | 1.72 | -0.40 | 0.00 | -1.50 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 500.00 | 113.65 | 123.60 | 112.25 | -10.25 | -8.37% | 220 | 2 | 1.73 | -0.41 | 0.00 | -1.52 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 510.00 | 120.45 | 130.60 | 117.50 | -12.50 | -9.62% | 29 | 8 | 1.73 | -0.43 | 0.00 | -1.54 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 520.00 | 123.00 | 137.95 | 206.00 | 0.00 | 0.00% | 0 | 4 | 1.73 | -0.44 | 0.00 | -1.55 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 530.00 | 134.55 | 145.00 | 131.20 | -79.45 | -37.72% | 10 | 1 | 1.74 | -0.45 | 0.00 | -1.57 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 540.00 | 141.85 | 151.95 | 149.50 | % | 24 | 0 | 1.75 | -0.47 | 0.00 | -1.58 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 550.00 | 149.25 | 156.30 | 144.32 | -56.83 | -28.26% | 16 | 2 | 1.76 | -0.48 | 0.00 | -1.59 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 560.00 | 153.00 | 167.25 | 154.25 | % | 12 | 0 | 1.77 | -0.49 | 0.00 | -1.60 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 570.00 | 164.30 | 171.90 | 158.38 | % | 30 | 0 | 1.77 | -0.50 | 0.00 | -1.61 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 580.00 | 172.05 | 182.80 | 168.70 | -19.48 | -10.36% | 12 | 1 | 1.79 | -0.51 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 590.00 | 180.20 | 189.75 | % | 0 | 0 | 1.80 | -0.52 | 0.00 | -1.63 | 11/20/2024 4:00:02 PM EST | |||
| 600.00 | 188.20 | 198.30 | 182.52 | % | 3 | 0 | 1.80 | -0.53 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 610.00 | 196.35 | 203.30 | 190.34 | % | 2 | 0 | 1.81 | -0.54 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 620.00 | 204.50 | 211.90 | 201.65 | % | 17 | 0 | 1.82 | -0.55 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 630.00 | 212.80 | 221.80 | % | 0 | 0 | 1.82 | -0.56 | 0.00 | -1.64 | 11/20/2024 4:00:02 PM EST | |||
| 640.00 | 221.15 | 231.80 | % | 0 | 0 | 1.83 | -0.57 | 0.00 | -1.64 | 11/20/2024 4:00:02 PM EST | |||
| 650.00 | 229.35 | 240.10 | % | 0 | 0 | 1.84 | -0.58 | 0.00 | -1.64 | 11/20/2024 4:00:02 PM EST | |||
| 660.00 | 237.85 | 245.45 | 237.15 | % | 2 | 0 | 1.85 | -0.59 | 0.00 | -1.65 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 670.00 | 246.60 | 257.05 | % | 0 | 0 | 1.86 | -0.59 | 0.00 | -1.65 | 11/20/2024 4:00:02 PM EST | |||
| 680.00 | 255.20 | 265.55 | % | 0 | 0 | 1.87 | -0.60 | 0.00 | -1.65 | 11/20/2024 4:00:02 PM EST | |||
| 690.00 | 263.90 | 274.10 | % | 0 | 0 | 1.88 | -0.61 | 0.00 | -1.64 | 11/20/2024 4:00:02 PM EST | |||
| 700.00 | 272.60 | 282.70 | 367.05 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.62 | 0.00 | -1.64 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 710.00 | 281.40 | 291.55 | % | 0 | 0 | 1.89 | -0.63 | 0.00 | -1.64 | 11/20/2024 4:00:02 PM EST | |||
| 720.00 | 290.25 | 299.65 | 284.00 | % | 2 | 0 | 1.91 | -0.63 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 730.00 | 299.10 | 309.00 | % | 0 | 0 | 1.92 | -0.64 | 0.00 | -1.63 | 11/20/2024 4:00:02 PM EST | |||
| 740.00 | 308.05 | 318.35 | 302.00 | % | 2 | 0 | 1.93 | -0.65 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 750.00 | 312.50 | 328.15 | % | 0 | 0 | 1.94 | -0.65 | 0.00 | -1.62 | 11/20/2024 4:00:02 PM EST | |||
| 760.00 | 326.00 | 337.65 | % | 0 | 0 | 1.94 | -0.66 | 0.00 | -1.62 | 11/20/2024 4:00:02 PM EST | |||
| 770.00 | 335.00 | 346.55 | % | 0 | 0 | 1.95 | -0.67 | 0.00 | -1.62 | 11/20/2024 4:00:02 PM EST | |||
| 780.00 | 340.00 | 355.50 | % | 0 | 0 | 1.96 | -0.67 | 0.00 | -1.61 | 11/20/2024 4:00:02 PM EST | |||
| 790.00 | 353.20 | 364.50 | % | 0 | 0 | 1.97 | -0.68 | 0.00 | -1.60 | 11/20/2024 4:00:02 PM EST | |||
| 800.00 | 357.80 | 373.30 | 355.36 | % | 2 | 0 | 1.98 | -0.68 | 0.00 | -1.60 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 810.00 | 371.45 | 383.00 | % | 0 | 0 | 1.99 | -0.69 | 0.00 | -1.59 | 11/20/2024 4:00:02 PM EST | |||
| 820.00 | 380.60 | 389.70 | % | 0 | 0 | 1.99 | -0.69 | 0.00 | -1.59 | 11/20/2024 4:00:02 PM EST | |||
| 830.00 | 385.80 | 401.30 | % | 0 | 0 | 2.00 | -0.70 | 0.00 | -1.58 | 11/20/2024 4:00:02 PM EST | |||
| 840.00 | 399.05 | 406.35 | % | 0 | 0 | 2.01 | -0.71 | 0.00 | -1.57 | 11/20/2024 4:00:02 PM EST | |||
| 850.00 | 408.30 | 415.60 | % | 0 | 0 | 2.02 | -0.71 | 0.00 | -1.57 | 11/20/2024 4:00:02 PM EST | |||
| 860.00 | 417.60 | 428.80 | % | 0 | 0 | 2.02 | -0.71 | 0.00 | -1.56 | 11/20/2024 4:00:02 PM EST | |||
| 870.00 | 426.90 | 434.20 | % | 0 | 0 | 2.03 | -0.72 | 0.00 | -1.55 | 11/20/2024 4:00:02 PM EST | |||
| 880.00 | 431.80 | 445.30 | % | 0 | 0 | 2.04 | -0.72 | 0.00 | -1.54 | 11/20/2024 4:00:02 PM EST | |||
| 890.00 | 445.55 | 456.25 | 437.76 | % | 2 | 0 | 2.05 | -0.73 | 0.00 | -1.53 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |