Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $82.44 as of 1/22/2025 9:00:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 44.05 | 45.90 | 41.10 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:08 PM EST |
| 38.00 | 42.20 | 46.70 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 39.00 | 42.00 | 43.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 40.00 | 41.40 | 43.90 | 40.00 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:08 PM EST |
| 41.00 | 40.20 | 41.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 42.00 | 39.45 | 40.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 43.00 | 37.35 | 39.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 44.00 | 36.95 | 38.85 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 35.20 | 38.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 46.00 | 34.05 | 36.05 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 47.00 | 34.45 | 36.20 | 22.95 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 4:00:08 PM EST |
| 48.00 | 32.45 | 35.20 | 30.00 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:08 PM EST |
| 49.00 | 31.80 | 33.00 | 25.35 | 0.00 | 0.00% | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 50.00 | 30.85 | 32.05 | 24.40 | 0.00 | 0.00% | 0 | 19 | 1.98 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 52.00 | 29.40 | 30.10 | 22.45 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 54.00 | 27.10 | 28.05 | 17.36 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.99 | 0.00 | -0.01 | 12/19/2024 | 1/21/2025 4:00:08 PM EST |
| 55.00 | 25.20 | 27.70 | 20.05 | 0.00 | 0.00% | 0 | 28 | 1.70 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 56.00 | 24.80 | 26.05 | 19.10 | 0.00 | 0.00% | 0 | 42 | 1.12 | 0.98 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 58.00 | 23.65 | 24.10 | 22.80 | 0.00 | 0.00% | 0 | 25 | 1.56 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 19.60 | 22.15 | 20.75 | 0.00 | 0.00% | 0 | 107 | 1.45 | 0.97 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 62.00 | 18.30 | 20.20 | 20.45 | 0.00 | 0.00% | 0 | 110 | 1.34 | 0.96 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 15.00 | 18.35 | 16.90 | 0.00 | 0.00% | 0 | 251 | 1.28 | 0.95 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 15.55 | 17.25 | 17.29 | 0.00 | 0.00% | 0 | 223 | 1.23 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 14.70 | 16.40 | 15.96 | 0.00 | 0.00% | 0 | 94 | 0.84 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 13.00 | 14.60 | 13.40 | 0.00 | 0.00% | 0 | 264 | 1.13 | 0.91 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 12.80 | 13.75 | % | 0 | 0 | 1.04 | 0.89 | 0.01 | -0.04 | 1/21/2025 4:00:08 PM EST | |||
| 70.00 | 10.90 | 13.25 | 13.05 | 0.00 | 0.00% | 0 | 1,928 | 0.55 | 0.88 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 10.20 | 12.10 | % | 0 | 0 | 1.06 | 0.86 | 0.02 | -0.05 | 1/21/2025 4:00:08 PM EST | |||
| 72.00 | 9.30 | 10.90 | 10.89 | 0.00 | 0.00% | 0 | 861 | 1.00 | 0.84 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 9.15 | 11.55 | % | 0 | 0 | 0.61 | 0.81 | 0.02 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 74.00 | 7.65 | 10.80 | 8.25 | 0.00 | 0.00% | 0 | 583 | 0.71 | 0.79 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 6.95 | 9.85 | 8.76 | 0.00 | 0.00% | 0 | 2,523 | 0.57 | 0.76 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.50 | 7.85 | 9.80 | % | 0 | 0 | 0.90 | 0.74 | 0.03 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 76.00 | 6.30 | 9.35 | 8.31 | 0.00 | 0.00% | 0 | 1,780 | 0.45 | 0.73 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.50 | 5.90 | 7.50 | % | 0 | 0 | 0.84 | 0.71 | 0.03 | -0.07 | 1/21/2025 4:00:08 PM EST | |||
| 77.00 | 5.50 | 7.30 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.70 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.50 | 4.35 | 9.10 | % | 0 | 0 | 0.60 | 0.68 | 0.03 | -0.07 | 1/21/2025 4:00:08 PM EST | |||
| 78.00 | 4.80 | 7.10 | 6.95 | 0.00 | 0.00% | 0 | 3,118 | 0.65 | 0.66 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 4.20 | 7.20 | % | 0 | 0 | 0.84 | 0.63 | 0.03 | -0.07 | 1/21/2025 4:00:08 PM EST | |||
| 80.00 | 5.10 | 5.30 | 5.36 | 0.00 | 0.00% | 0 | 4,379 | 0.45 | 0.59 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 3.25 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.56 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 3.90 | 4.30 | 4.35 | 0.00 | 0.00% | 0 | 3,390 | 0.44 | 0.52 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 3.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.48 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 3.05 | 3.40 | 3.45 | 0.00 | 0.00% | 0 | 1,968 | 0.44 | 0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 2.73 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 2,653 | 0.45 | 0.41 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 2.26 | 2.80 | 2.85 | 0.00 | 0.00% | 0 | 1,293 | 0.44 | 0.38 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 2.03 | 2.47 | 2.54 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.34 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 1.71 | 2.00 | 2.02 | 0.00 | 0.00% | 0 | 1,309 | 0.43 | 0.31 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 89.00 | 1.52 | 1.75 | 1.73 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 1.28 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 4,148 | 0.44 | 0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 91.00 | 1.11 | 1.33 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.23 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 92.00 | 0.92 | 1.14 | 1.27 | 0.00 | 0.00% | 0 | 728 | 0.43 | 0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 94.00 | 0.64 | 0.96 | 0.82 | 0.00 | 0.00% | 0 | 557 | 0.44 | 0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 0.57 | 0.82 | 0.80 | 0.00 | 0.00% | 0 | 3,227 | 0.44 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 96.00 | 0.46 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 162 | 0.45 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 98.00 | 0.41 | 0.46 | 0.46 | 0.00 | 0.00% | 0 | 1,499 | 0.45 | 0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 100.00 | 0.29 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 701 | 0.45 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 102.00 | 0.20 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 813 | 0.45 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 104.00 | 0.07 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 244 | 0.44 | 0.04 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:08 PM EST |
| 105.00 | 0.05 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 106.00 | 0.03 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.45 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 108.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 110.00 | 0.02 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 1,162 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 112.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 483 | 0.45 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 114.00 | 0.00 | 0.11 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.01 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.37 | 0.01 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:08 PM EST |
| 116.00 | 0.00 | 4.30 | 0.33 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:08 PM EST |
| 118.00 | 0.00 | 4.30 | 0.23 | 0.00 | 0.00% | 0 | 50 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:08 PM EST |
| 122.00 | 0.00 | 4.30 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:08 PM EST |
| 124.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:08 PM EST |
| 126.00 | 0.00 | 4.30 | 0.62 | 0.00 | 0.00% | 0 | 150 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 4:00:08 PM EST |
| 128.00 | 0.00 | 4.30 | 0.52 | 0.00 | 0.00% | 0 | 75 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 4:00:08 PM EST |
| 132.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 134.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 370.00 | 442.85 | 457.25 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
| 380.00 | 433.25 | 448.25 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
| 390.00 | 425.60 | 439.35 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
| 400.00 | 416.45 | 429.75 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
| 410.00 | 405.25 | 416.05 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
| 420.00 | 397.35 | 406.55 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
| 430.00 | 386.70 | 399.50 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
| 440.00 | 377.80 | 387.50 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.11 | 10/2/2024 4:00:01 PM EST | |||
| 450.00 | 367.30 | 378.10 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.12 | 10/2/2024 4:00:01 PM EST | |||
| 460.00 | 357.90 | 368.75 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.12 | 10/2/2024 4:00:01 PM EST | |||
| 470.00 | 349.65 | 359.35 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.13 | 10/2/2024 4:00:01 PM EST | |||
| 480.00 | 339.70 | 350.10 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.13 | 10/2/2024 4:00:01 PM EST | |||
| 490.00 | 329.95 | 340.85 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.14 | 10/2/2024 4:00:01 PM EST | |||
| 500.00 | 320.80 | 331.65 | 282.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.15 | 9/17/2024 | 10/2/2024 4:00:01 PM EST |
| 520.00 | 303.10 | 313.40 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.17 | 10/2/2024 4:00:01 PM EST | |||
| 540.00 | 285.95 | 295.50 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.18 | 10/2/2024 4:00:01 PM EST | |||
| 560.00 | 267.95 | 277.95 | 273.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.92 | 0.00 | -0.20 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 580.00 | 251.20 | 260.70 | % | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.21 | 10/2/2024 4:00:01 PM EST | |||
| 600.00 | 235.90 | 245.20 | 202.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.89 | 0.00 | -0.23 | 9/13/2024 | 10/2/2024 4:00:01 PM EST |
| 620.00 | 219.00 | 226.15 | % | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.24 | 10/2/2024 4:00:01 PM EST | |||
| 640.00 | 204.05 | 213.00 | % | 0 | 0 | 0.48 | 0.84 | 0.00 | -0.26 | 10/2/2024 4:00:01 PM EST | |||
| 660.00 | 189.15 | 197.65 | 211.08 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.82 | 0.00 | -0.28 | 8/26/2024 | 10/2/2024 4:00:01 PM EST |
| 680.00 | 174.40 | 180.60 | % | 0 | 0 | 0.47 | 0.79 | 0.00 | -0.29 | 10/2/2024 4:00:01 PM EST | |||
| 700.00 | 161.20 | 166.45 | 106.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.77 | 0.00 | -0.31 | 9/9/2024 | 10/2/2024 4:00:01 PM EST |
| 720.00 | 147.10 | 152.80 | 104.65 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.74 | 0.00 | -0.32 | 9/6/2024 | 10/2/2024 4:00:01 PM EST |
| 740.00 | 133.90 | 140.05 | 95.99 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.70 | 0.00 | -0.33 | 9/16/2024 | 10/2/2024 4:00:01 PM EST |
| 760.00 | 124.10 | 127.60 | 150.97 | 0.00 | 0.00% | 0 | 148 | 0.46 | 0.67 | 0.00 | -0.34 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 780.00 | 110.75 | 116.10 | 107.00 | 0.00 | 0.00% | 0 | 136 | 0.45 | 0.64 | 0.00 | -0.35 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 800.00 | 101.40 | 104.95 | 111.25 | 0.00 | 0.00% | 0 | 89 | 0.45 | 0.60 | 0.00 | -0.35 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 820.00 | 93.10 | 94.45 | 82.00 | 0.00 | 0.00% | 0 | 61 | 0.45 | 0.57 | 0.00 | -0.36 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 840.00 | 83.95 | 85.05 | 91.56 | 0.00 | 0.00% | 0 | 94 | 0.45 | 0.53 | 0.00 | -0.36 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 860.00 | 75.40 | 77.10 | 82.47 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.50 | 0.00 | -0.36 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 880.00 | 66.50 | 69.25 | 62.30 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.47 | 0.00 | -0.35 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 900.00 | 59.15 | 61.95 | 66.70 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.43 | 0.00 | -0.35 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 920.00 | 50.85 | 56.80 | 55.65 | 0.00 | 0.00% | 0 | 38 | 0.44 | 0.40 | 0.00 | -0.34 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 940.00 | 46.55 | 49.20 | 47.77 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.37 | 0.00 | -0.33 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 960.00 | 40.35 | 43.90 | 37.60 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.34 | 0.00 | -0.31 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 980.00 | 35.95 | 39.25 | 50.05 | 0.00 | 0.00% | 0 | 117 | 0.43 | 0.31 | 0.00 | -0.30 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 1,000.00 | 31.55 | 35.20 | 39.90 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.28 | 0.00 | -0.29 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 1,020.00 | 28.90 | 30.80 | 25.60 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.26 | 0.00 | -0.27 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 1,040.00 | 25.40 | 27.25 | 18.90 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.23 | 0.00 | -0.25 | 9/13/2024 | 10/2/2024 4:00:01 PM EST |
| 1,060.00 | 21.25 | 24.90 | 20.00 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.21 | 0.00 | -0.24 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 1,080.00 | 18.30 | 21.75 | 27.75 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.19 | 0.00 | -0.22 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 1,100.00 | 16.85 | 19.15 | 18.75 | 0.00 | 0.00% | 0 | 88 | 0.43 | 0.17 | 0.00 | -0.20 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 1,120.00 | 13.20 | 17.90 | 15.50 | 0.00 | 0.00% | 0 | 55 | 0.42 | 0.15 | 0.00 | -0.19 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
| 1,140.00 | 11.70 | 15.00 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.13 | 0.00 | -0.17 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 1,160.00 | 10.80 | 13.65 | % | 0 | 0 | 0.43 | 0.12 | 0.00 | -0.16 | 10/2/2024 4:00:01 PM EST | |||
| 1,180.00 | 9.15 | 12.10 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.10 | 0.00 | -0.14 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 1,200.00 | 7.95 | 10.75 | 11.40 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.09 | 0.00 | -0.13 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 1,220.00 | 6.30 | 9.30 | % | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.11 | 10/2/2024 4:00:01 PM EST | |||
| 1,240.00 | 5.60 | 8.30 | % | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
| 1,260.00 | 2.36 | 7.45 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.06 | 0.00 | -0.09 | 8/6/2024 | 10/2/2024 4:00:01 PM EST |
| 1,280.00 | 1.31 | 7.65 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.05 | 0.00 | -0.08 | 8/2/2024 | 10/2/2024 4:00:01 PM EST |
| 1,300.00 | 0.93 | 7.00 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.00 | -0.07 | 8/2/2024 | 10/2/2024 4:00:01 PM EST |
| 1,320.00 | 0.34 | 8.30 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.06 | 10/2/2024 4:00:01 PM EST | |||
| 1,340.00 | 0.08 | 7.80 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.05 | 10/2/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 38.00 | 0.00 | 0.14 | % | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 39.00 | 0.00 | 4.30 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 4.30 | 0.22 | 0.00 | 0.00% | 0 | 25 | 2.26 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:08 PM EST |
| 41.00 | 0.00 | 2.52 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 4.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 43.00 | 0.00 | 2.52 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 4.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.56 | 0.07 | 0.00 | 0.00% | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 46.00 | 0.00 | 2.52 | 0.09 | 0.00 | 0.00% | 0 | 21 | 1.90 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:08 PM EST |
| 47.00 | 0.00 | 2.52 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 48.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 161 | 1.80 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:08 PM EST |
| 49.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 100 | 0.95 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 274 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 52.00 | 0.00 | 0.48 | 0.17 | 0.00 | 0.00% | 0 | 1,321 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 54.00 | 0.04 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 252 | 0.77 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 55.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 112 | 0.63 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 56.00 | 0.05 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 266 | 0.63 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 58.00 | 0.05 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 8,181 | 0.59 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 0.10 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 1,177 | 0.56 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 62.00 | 0.12 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 819 | 0.54 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 0.14 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 767 | 0.51 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 0.27 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 1,186 | 0.53 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 0.32 | 0.44 | 0.29 | 0.00 | 0.00% | 0 | 945 | 0.52 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 0.37 | 0.62 | 0.47 | 0.00 | 0.00% | 0 | 1,133 | 0.49 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 0.45 | 0.71 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.56 | 0.84 | 0.67 | 0.00 | 0.00% | 0 | 2,739 | 0.48 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 0.72 | 0.99 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 0.86 | 1.04 | 0.98 | 0.00 | 0.00% | 0 | 1,209 | 0.46 | -0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 1.10 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 1.29 | 1.46 | 1.23 | 0.00 | 0.00% | 0 | 7,525 | 0.46 | -0.21 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 1.55 | 1.83 | 1.57 | 0.00 | 0.00% | 0 | 1,533 | 0.47 | -0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.50 | 1.56 | 1.98 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 1.71 | 2.10 | 1.72 | 0.00 | 0.00% | 0 | 2,125 | 0.46 | -0.27 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.50 | 1.89 | 2.29 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 2.10 | 2.46 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.30 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.50 | 2.26 | 2.63 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 2.35 | 2.81 | 2.50 | 0.00 | 0.00% | 0 | 1,876 | 0.45 | -0.34 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 2.80 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.37 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 3.10 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 1,717 | 0.44 | -0.41 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 3.75 | 4.15 | 3.65 | 0.00 | 0.00% | 0 | 50 | 0.46 | -0.44 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 4.25 | 4.55 | 3.96 | 0.00 | 0.00% | 0 | 2,888 | 0.45 | -0.48 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 4.75 | 5.25 | 4.43 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.52 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 5.40 | 7.05 | 5.05 | 0.00 | 0.00% | 0 | 653 | 0.52 | -0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 4.50 | 7.25 | 6.50 | 0.00 | 0.00% | 0 | 139 | 0.42 | -0.59 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 6.65 | 8.25 | 6.58 | 0.00 | 0.00% | 0 | 665 | 0.46 | -0.62 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 5.80 | 9.00 | % | 0 | 0 | 0.44 | -0.66 | 0.03 | -0.07 | 1/21/2025 4:00:08 PM EST | |||
| 88.00 | 7.30 | 8.80 | 8.80 | 0.00 | 0.00% | 0 | 956 | 0.79 | -0.69 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 89.00 | 5.80 | 10.50 | % | 0 | 0 | 0.53 | -0.72 | 0.03 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 90.00 | 9.20 | 11.50 | 9.76 | 0.00 | 0.00% | 0 | 208 | 0.84 | -0.75 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 91.00 | 10.30 | 11.90 | % | 0 | 0 | 0.85 | -0.77 | 0.03 | -0.06 | 1/21/2025 4:00:08 PM EST | |||
| 92.00 | 9.80 | 12.90 | 17.15 | 0.00 | 0.00% | 0 | 285 | 0.81 | -0.80 | 0.03 | -0.05 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 94.00 | 12.40 | 13.90 | 20.10 | 0.00 | 0.00% | 0 | 120 | 0.97 | -0.84 | 0.02 | -0.05 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 13.30 | 15.20 | 18.36 | 0.00 | 0.00% | 0 | 57 | 0.99 | -0.86 | 0.02 | -0.04 | 1/8/2025 | 1/21/2025 4:00:08 PM EST |
| 96.00 | 13.80 | 15.55 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.88 | 0.02 | -0.04 | 12/26/2024 | 1/21/2025 4:00:08 PM EST |
| 98.00 | 16.25 | 18.40 | 24.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.91 | 0.02 | -0.03 | 12/23/2024 | 1/21/2025 4:00:08 PM EST |
| 100.00 | 18.30 | 19.90 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.03 | 11/22/2024 | 1/21/2025 4:00:08 PM EST |
| 102.00 | 20.10 | 22.85 | % | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 104.00 | 22.10 | 24.95 | 25.03 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 4:00:08 PM EST |
| 105.00 | 23.30 | 24.85 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 12/19/2024 | 1/21/2025 4:00:08 PM EST |
| 106.00 | 23.85 | 26.15 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 108.00 | 25.55 | 28.80 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 110.00 | 28.05 | 30.15 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 112.00 | 29.10 | 30.70 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 114.00 | 30.85 | 33.35 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 32.70 | 34.05 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 116.00 | 33.80 | 37.15 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 118.00 | 35.90 | 38.25 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 120.00 | 37.85 | 39.25 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 122.00 | 40.00 | 41.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 124.00 | 41.65 | 43.55 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 126.00 | 43.75 | 45.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 128.00 | 44.55 | 48.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 130.00 | 47.35 | 49.35 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 132.00 | 49.00 | 50.95 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 134.00 | 51.30 | 52.75 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 370.00 | 0.40 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.07 | 9/23/2024 | 10/2/2024 4:00:01 PM EST |
| 380.00 | 0.79 | 2.40 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.08 | 9/13/2024 | 10/2/2024 4:00:01 PM EST |
| 390.00 | 0.99 | 4.50 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
| 400.00 | 0.83 | 5.25 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
| 410.00 | 1.27 | 5.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.02 | 0.00 | -0.09 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 420.00 | 1.37 | 5.75 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
| 430.00 | 1.75 | 6.10 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
| 440.00 | 2.00 | 6.95 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.11 | 10/2/2024 4:00:01 PM EST | |||
| 450.00 | 2.05 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.03 | 0.00 | -0.12 | 9/12/2024 | 10/2/2024 4:00:01 PM EST |
| 460.00 | 2.55 | 7.40 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.03 | 0.00 | -0.12 | 9/24/2024 | 10/2/2024 4:00:01 PM EST |
| 470.00 | 3.10 | 8.15 | % | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.13 | 10/2/2024 4:00:01 PM EST | |||
| 480.00 | 3.55 | 8.70 | 4.81 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.04 | 0.00 | -0.13 | 9/24/2024 | 10/2/2024 4:00:01 PM EST |
| 490.00 | 4.10 | 9.25 | 6.95 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.04 | 0.00 | -0.14 | 9/20/2024 | 10/2/2024 4:00:01 PM EST |
| 500.00 | 2.67 | 9.85 | 5.15 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.05 | 0.00 | -0.15 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 520.00 | 6.55 | 7.70 | 6.65 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.06 | 0.00 | -0.17 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 540.00 | 8.30 | 9.35 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.07 | 0.00 | -0.18 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 560.00 | 10.30 | 11.40 | 13.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.08 | 0.00 | -0.20 | 8/14/2024 | 10/2/2024 4:00:01 PM EST |
| 580.00 | 12.45 | 13.85 | 13.20 | 0.00 | 0.00% | 0 | 698 | 0.50 | -0.10 | 0.00 | -0.21 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 600.00 | 15.25 | 17.10 | 27.50 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.11 | 0.00 | -0.23 | 9/12/2024 | 10/2/2024 4:00:01 PM EST |
| 620.00 | 18.15 | 20.30 | 15.30 | 0.00 | 0.00% | 0 | 42 | 0.48 | -0.13 | 0.00 | -0.24 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 640.00 | 22.20 | 24.25 | 20.70 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.16 | 0.00 | -0.26 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 660.00 | 26.30 | 31.20 | 24.75 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.18 | 0.00 | -0.28 | 9/27/2024 | 10/2/2024 4:00:01 PM EST |
| 680.00 | 31.60 | 36.40 | 33.95 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.21 | 0.00 | -0.29 | 9/30/2024 | 10/2/2024 4:00:01 PM EST |
| 700.00 | 37.35 | 40.80 | 43.70 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.23 | 0.00 | -0.31 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 720.00 | 43.70 | 46.40 | 35.20 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.26 | 0.00 | -0.32 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 740.00 | 50.30 | 53.10 | 48.90 | 0.00 | 0.00% | 0 | 222 | 0.46 | -0.30 | 0.00 | -0.33 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 760.00 | 57.50 | 61.10 | 56.30 | 0.00 | 0.00% | 0 | 42 | 0.45 | -0.33 | 0.00 | -0.34 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 780.00 | 66.55 | 68.85 | 53.45 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.36 | 0.00 | -0.35 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 800.00 | 75.90 | 77.90 | 74.40 | 0.00 | 0.00% | 0 | 71 | 0.45 | -0.40 | 0.00 | -0.35 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 820.00 | 85.70 | 87.60 | 84.55 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.43 | 0.00 | -0.36 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 840.00 | 96.80 | 98.50 | 92.50 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.47 | 0.00 | -0.36 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 860.00 | 107.90 | 109.80 | 120.05 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.50 | 0.00 | -0.36 | 10/1/2024 | 10/2/2024 4:00:01 PM EST |
| 880.00 | 119.05 | 122.30 | 119.10 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.53 | 0.00 | -0.35 | 10/2/2024 | 10/2/2024 4:00:01 PM EST |
| 900.00 | 131.60 | 135.30 | 110.40 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.57 | 0.00 | -0.35 | 9/26/2024 | 10/2/2024 4:00:01 PM EST |
| 920.00 | 145.60 | 149.50 | 158.50 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.60 | 0.00 | -0.34 | 9/19/2024 | 10/2/2024 4:00:01 PM EST |
| 940.00 | 158.85 | 163.50 | 106.30 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.63 | 0.00 | -0.33 | 7/24/2024 | 10/2/2024 4:00:01 PM EST |
| 960.00 | 173.00 | 179.35 | 222.74 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.66 | 0.00 | -0.31 | 9/5/2024 | 10/2/2024 4:00:01 PM EST |
| 980.00 | 188.40 | 194.25 | 165.02 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.69 | 0.00 | -0.30 | 8/1/2024 | 10/2/2024 4:00:01 PM EST |
| 1,000.00 | 203.95 | 209.90 | 245.94 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.72 | 0.00 | -0.29 | 9/18/2024 | 10/2/2024 4:00:01 PM EST |
| 1,020.00 | 220.25 | 226.00 | % | 0 | 0 | 0.42 | -0.74 | 0.00 | -0.27 | 10/2/2024 4:00:01 PM EST | |||
| 1,040.00 | 236.70 | 243.05 | % | 0 | 0 | 0.42 | -0.77 | 0.00 | -0.25 | 10/2/2024 4:00:01 PM EST | |||
| 1,060.00 | 249.10 | 260.40 | % | 0 | 0 | 0.42 | -0.79 | 0.00 | -0.24 | 10/2/2024 4:00:01 PM EST | |||
| 1,080.00 | 271.65 | 277.30 | % | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.22 | 10/2/2024 4:00:01 PM EST | |||
| 1,100.00 | 285.40 | 297.00 | % | 0 | 0 | 0.46 | -0.83 | 0.00 | -0.20 | 10/2/2024 4:00:01 PM EST | |||
| 1,120.00 | 303.70 | 314.75 | % | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.19 | 10/2/2024 4:00:01 PM EST | |||
| 1,140.00 | 322.25 | 334.40 | % | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.17 | 10/2/2024 4:00:01 PM EST | |||
| 1,160.00 | 341.05 | 353.15 | % | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.16 | 10/2/2024 4:00:01 PM EST | |||
| 1,180.00 | 360.25 | 372.25 | % | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.14 | 10/2/2024 4:00:01 PM EST | |||
| 1,200.00 | 379.60 | 391.70 | % | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.13 | 10/2/2024 4:00:01 PM EST | |||
| 1,220.00 | 399.45 | 411.25 | % | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.11 | 10/2/2024 4:00:01 PM EST | |||
| 1,240.00 | 419.20 | 431.20 | % | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.10 | 10/2/2024 4:00:01 PM EST | |||
| 1,260.00 | 439.15 | 452.85 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.09 | 10/2/2024 4:00:01 PM EST | |||
| 1,280.00 | 459.20 | 470.50 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.08 | 10/2/2024 4:00:01 PM EST | |||
| 1,300.00 | 479.35 | 492.55 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.07 | 10/2/2024 4:00:01 PM EST | |||
| 1,320.00 | 499.20 | 512.50 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.06 | 10/2/2024 4:00:01 PM EST | |||
| 1,340.00 | 519.30 | 530.80 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 10/2/2024 4:00:01 PM EST |