Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $121.50 as of 1/22/2025 9:43:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.25 | 88.30 | 92.40 | % | 0 | 4 | 3.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 87.20 | 91.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 33.75 | 85.80 | 89.90 | 82.75 | 0.00 | 0.00% | 0 | 4 | 3.19 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 84.80 | 88.60 | % | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 36.25 | 83.50 | 87.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 82.30 | 86.10 | % | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 38.75 | 80.90 | 84.90 | 81.30 | 0.00 | 0.00% | 0 | 144 | 2.86 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 79.80 | 83.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 41.25 | 78.50 | 82.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 77.30 | 81.20 | % | 0 | 8 | 2.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 43.75 | 76.00 | 79.90 | % | 0 | 16 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 75.10 | 78.50 | % | 0 | 8 | 2.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 46.25 | 73.80 | 77.20 | 72.35 | 0.00 | 0.00% | 0 | 14 | 2.44 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 73.60 | 74.70 | 67.90 | 0.00 | 0.00% | 0 | 76 | 2.24 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 48.75 | 72.40 | 73.50 | 67.87 | 0.00 | 0.00% | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 71.10 | 72.20 | 69.17 | 0.00 | 0.00% | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 68.70 | 70.80 | % | 0 | 56 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 66.10 | 67.40 | % | 0 | 48 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 57.50 | 63.60 | 65.80 | % | 0 | 16 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 61.20 | 63.40 | 46.73 | 0.00 | 0.00% | 0 | 238 | 1.32 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 57.70 | 61.00 | 52.30 | 0.00 | 0.00% | 0 | 60 | 1.69 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 55.60 | 58.30 | 48.00 | 0.00 | 0.00% | 0 | 90 | 1.23 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 53.80 | 56.00 | 49.57 | 0.00 | 0.00% | 0 | 58 | 1.11 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 51.30 | 53.50 | 51.30 | 0.00 | 0.00% | 0 | 34 | 1.45 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 48.90 | 49.80 | 39.60 | 0.00 | 0.00% | 0 | 56 | 1.39 | 1.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 46.40 | 47.40 | 40.45 | 0.00 | 0.00% | 0 | 76 | 1.37 | 1.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 77.50 | 43.50 | 45.00 | 43.10 | 0.00 | 0.00% | 0 | 62 | 1.13 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 40.40 | 43.30 | 41.85 | 0.00 | 0.00% | 0 | 135 | 0.88 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 82.50 | 38.80 | 39.80 | 38.40 | 0.00 | 0.00% | 0 | 115 | 0.38 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 36.60 | 38.30 | 36.15 | 0.00 | 0.00% | 0 | 904 | 0.76 | 0.98 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 87.50 | 34.20 | 35.80 | 27.43 | 0.00 | 0.00% | 0 | 367 | 0.74 | 0.97 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 30.90 | 32.60 | 32.10 | 0.00 | 0.00% | 0 | 213 | 0.71 | 0.96 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 92.50 | 28.90 | 30.10 | 28.68 | 0.00 | 0.00% | 0 | 705 | 0.63 | 0.95 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 27.00 | 29.00 | 26.30 | 0.00 | 0.00% | 0 | 980 | 0.70 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 97.50 | 24.80 | 25.30 | 25.17 | 0.00 | 0.00% | 0 | 384 | 0.53 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 22.50 | 22.90 | 22.67 | 0.00 | 0.00% | 0 | 1,070 | 0.52 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 102.50 | 20.40 | 20.80 | 20.35 | 0.00 | 0.00% | 0 | 572 | 0.53 | 0.88 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 18.20 | 19.30 | 18.50 | 0.00 | 0.00% | 0 | 2,052 | 0.56 | 0.86 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 107.50 | 16.20 | 16.50 | 16.50 | 0.00 | 0.00% | 0 | 1,413 | 0.51 | 0.83 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 108.00 | 14.40 | 17.60 | % | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 109.00 | 15.00 | 15.30 | % | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 14.20 | 14.50 | 14.24 | 0.00 | 0.00% | 0 | 1,638 | 0.50 | 0.79 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 111.00 | 11.90 | 15.10 | % | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 112.00 | 12.70 | 13.10 | % | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 112.50 | 12.30 | 12.80 | 12.56 | 0.00 | 0.00% | 0 | 769 | 0.50 | 0.74 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 113.00 | 11.70 | 13.30 | % | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 114.00 | 11.10 | 13.00 | % | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 10.60 | 10.90 | 10.84 | 0.00 | 0.00% | 0 | 1,611 | 0.48 | 0.69 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 116.00 | 9.10 | 11.20 | % | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 117.00 | 9.30 | 11.40 | 8.77 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.65 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 117.50 | 9.10 | 9.30 | 8.61 | 0.00 | 0.00% | 0 | 847 | 0.48 | 0.64 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 118.00 | 8.20 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.62 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 119.00 | 8.10 | 10.00 | % | 0 | 0 | 0.47 | 0.60 | 0.02 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 7.60 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 2,357 | 0.48 | 0.58 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 121.00 | 7.10 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 122.00 | 6.60 | 6.90 | 6.69 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.53 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 122.50 | 6.40 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 809 | 0.47 | 0.52 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 123.00 | 6.10 | 6.40 | 6.25 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.51 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 124.00 | 5.70 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.48 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 5.20 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 2,547 | 0.47 | 0.46 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 126.00 | 4.80 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.44 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 127.00 | 4.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 62 | 0.47 | 0.41 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 128.00 | 4.10 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 56 | 0.47 | 0.39 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 129.00 | 3.70 | 4.00 | % | 0 | 0 | 0.46 | 0.37 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 3.40 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 1,437 | 0.47 | 0.35 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 131.00 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 132.00 | 2.90 | 3.20 | 2.72 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 2.25 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 1,376 | 0.47 | 0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 1.40 | 1.55 | 1.53 | 0.00 | 0.00% | 0 | 1,639 | 0.47 | 0.18 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.90 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 168 | 0.48 | 0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.55 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 213 | 0.48 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.49 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.02 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 52 | 0.51 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 240.20 | 244.00 | 209.80 | 0.00 | 0.00% | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 180.00 | 235.50 | 238.50 | 149.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 8/2/2024 | 12/3/2024 4:00:07 PM EST |
| 185.00 | 230.50 | 234.00 | 213.70 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 12/3/2024 4:00:07 PM EST |
| 190.00 | 225.50 | 229.00 | 214.60 | 0.00 | 0.00% | 0 | 19 | 1.00 | 1.00 | 0.00 | -0.02 | 11/13/2024 | 12/3/2024 4:00:07 PM EST |
| 195.00 | 220.70 | 224.40 | 218.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 12/3/2024 4:00:07 PM EST |
| 200.00 | 215.50 | 219.50 | 175.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.03 | 11/19/2024 | 12/3/2024 4:00:07 PM EST |
| 210.00 | 206.10 | 209.50 | 195.00 | 0.00 | 0.00% | 0 | 14 | 0.85 | 1.00 | 0.00 | -0.03 | 11/13/2024 | 12/3/2024 4:00:07 PM EST |
| 220.00 | 196.20 | 199.50 | 188.18 | 0.00 | 0.00% | 0 | 12 | 0.80 | 1.00 | 0.00 | -0.04 | 11/11/2024 | 12/3/2024 4:00:07 PM EST |
| 230.00 | 186.30 | 190.00 | 170.61 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.04 | 10/4/2024 | 12/3/2024 4:00:07 PM EST |
| 240.00 | 176.30 | 180.00 | 162.60 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.99 | 0.00 | -0.05 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 250.00 | 166.70 | 170.40 | 156.40 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.99 | 0.00 | -0.06 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 260.00 | 157.20 | 160.50 | 153.30 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.98 | 0.00 | -0.07 | 11/11/2024 | 12/3/2024 4:00:07 PM EST |
| 270.00 | 147.40 | 150.40 | 134.75 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.97 | 0.00 | -0.08 | 11/27/2024 | 12/3/2024 4:00:07 PM EST |
| 280.00 | 137.70 | 141.50 | 90.60 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.96 | 0.00 | -0.09 | 9/12/2024 | 12/3/2024 4:00:07 PM EST |
| 290.00 | 128.40 | 131.90 | 117.60 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.95 | 0.00 | -0.10 | 11/8/2024 | 12/3/2024 4:00:07 PM EST |
| 300.00 | 119.40 | 122.30 | 113.70 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.94 | 0.00 | -0.11 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 310.00 | 109.80 | 112.80 | 76.13 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.93 | 0.00 | -0.12 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 320.00 | 101.30 | 104.00 | 95.28 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.91 | 0.00 | -0.13 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 330.00 | 92.10 | 94.40 | 85.30 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.89 | 0.00 | -0.14 | 11/29/2024 | 12/3/2024 4:00:07 PM EST |
| 340.00 | 83.40 | 85.90 | 81.93 | 0.00 | 0.00% | 0 | 217 | 0.45 | 0.87 | 0.00 | -0.16 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 350.00 | 76.00 | 77.50 | 61.90 | 0.00 | 0.00% | 0 | 83 | 0.45 | 0.84 | 0.00 | -0.17 | 11/27/2024 | 12/3/2024 4:00:07 PM EST |
| 360.00 | 67.80 | 69.70 | 66.00 | 0.00 | 0.00% | 0 | 52 | 0.43 | 0.81 | 0.00 | -0.18 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 370.00 | 61.10 | 62.60 | 59.70 | 0.00 | 0.00% | 0 | 170 | 0.44 | 0.77 | 0.00 | -0.19 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 380.00 | 53.40 | 56.40 | 55.60 | 0.00 | 0.00% | 0 | 249 | 0.43 | 0.73 | 0.00 | -0.20 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 390.00 | 47.00 | 48.80 | 47.55 | 0.00 | 0.00% | 0 | 79 | 0.42 | 0.68 | 0.00 | -0.21 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 400.00 | 41.00 | 43.00 | 43.04 | 0.00 | 0.00% | 0 | 264 | 0.42 | 0.63 | 0.00 | -0.22 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 410.00 | 35.10 | 37.40 | 36.60 | 0.00 | 0.00% | 0 | 253 | 0.42 | 0.58 | 0.00 | -0.23 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 420.00 | 31.50 | 32.80 | 28.80 | 0.00 | 0.00% | 0 | 526 | 0.42 | 0.54 | 0.00 | -0.23 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 430.00 | 26.80 | 28.10 | 26.70 | 0.00 | 0.00% | 0 | 300 | 0.41 | 0.49 | 0.00 | -0.23 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 440.00 | 23.40 | 24.50 | 22.00 | 0.00 | 0.00% | 0 | 147 | 0.42 | 0.44 | 0.00 | -0.23 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 450.00 | 19.80 | 20.90 | 20.73 | 0.00 | 0.00% | 0 | 134 | 0.42 | 0.40 | 0.00 | -0.22 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 460.00 | 16.90 | 17.80 | 16.00 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.35 | 0.00 | -0.21 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 470.00 | 14.30 | 15.20 | 13.90 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.31 | 0.00 | -0.20 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 480.00 | 12.20 | 12.80 | 11.72 | 0.00 | 0.00% | 0 | 611 | 0.42 | 0.28 | 0.00 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 490.00 | 10.40 | 11.00 | 10.60 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.24 | 0.00 | -0.18 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 500.00 | 8.70 | 9.30 | 9.20 | 0.00 | 0.00% | 0 | 303 | 0.42 | 0.21 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 520.00 | 6.20 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 181 | 0.42 | 0.16 | 0.00 | -0.14 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 540.00 | 4.40 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.12 | 0.00 | -0.11 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 560.00 | 3.20 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 246 | 0.43 | 0.09 | 0.00 | -0.09 | 11/11/2024 | 12/3/2024 4:00:07 PM EST |
| 580.00 | 2.25 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 37 | 0.44 | 0.07 | 0.00 | -0.07 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 600.00 | 1.55 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.05 | 0.00 | -0.06 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 620.00 | 0.90 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.04 | 0.00 | -0.05 | 11/29/2024 | 12/3/2024 4:00:07 PM EST |
| 640.00 | 0.60 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.25 | 0.00 | 0.75 | % | 0 | 28 | 2.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 33.75 | 0.00 | 0.75 | % | 0 | 60 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 100 | 2.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 36.25 | 0.00 | 0.75 | % | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 38.75 | 0.00 | 0.75 | % | 0 | 68 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 92 | 2.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 41.25 | 0.00 | 0.75 | % | 0 | 28 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 43.75 | 0.00 | 0.75 | % | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 48 | 2.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 46.25 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 48.75 | 0.00 | 0.75 | % | 0 | 208 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 180 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 52.50 | 0.00 | 0.75 | % | 0 | 1,156 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 884 | 1.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 326 | 1.56 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3,402 | 1.48 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 274 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 213 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,419 | 0.96 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 775 | 0.91 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 232 | 0.85 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 707 | 0.73 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 173 | 0.79 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1,636 | 0.69 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 82.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 358 | 0.66 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 902 | 0.65 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 87.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 646 | 0.63 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2,176 | 0.59 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 92.50 | 0.30 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 325 | 0.58 | -0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 6,922 | 0.56 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 97.50 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 6,152 | 0.55 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.80 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 848 | 0.54 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 102.50 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 633 | 0.53 | -0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 1.35 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 2,526 | 0.51 | -0.14 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 107.50 | 1.80 | 1.90 | 1.83 | 0.00 | 0.00% | 0 | 906 | 0.51 | -0.17 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 108.00 | 1.85 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.18 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 109.00 | 2.10 | 2.20 | 2.13 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.20 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 2.30 | 2.45 | 2.31 | 0.00 | 0.00% | 0 | 795 | 0.50 | -0.21 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 111.00 | 2.55 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.23 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 112.00 | 2.80 | 2.95 | 2.77 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.25 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 112.50 | 2.95 | 3.10 | 2.97 | 0.00 | 0.00% | 0 | 350 | 0.50 | -0.26 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 113.00 | 3.00 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 114.00 | 3.30 | 3.60 | 3.42 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.29 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 3.70 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 869 | 0.49 | -0.31 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 116.00 | 4.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 117.00 | 4.40 | 4.60 | 4.85 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.35 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 117.50 | 4.60 | 4.80 | 4.63 | 0.00 | 0.00% | 0 | 263 | 0.48 | -0.36 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 118.00 | 4.70 | 5.10 | 4.85 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 119.00 | 5.20 | 5.50 | 5.35 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.40 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 5.60 | 5.90 | 5.79 | 0.00 | 0.00% | 0 | 819 | 0.48 | -0.42 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 121.00 | 6.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 122.00 | 6.50 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.47 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 122.50 | 6.80 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 61 | 0.47 | -0.48 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 123.00 | 7.10 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.49 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 124.00 | 7.60 | 8.00 | % | 0 | 0 | 0.47 | -0.52 | 0.02 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 8.20 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 86 | 0.47 | -0.54 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 126.00 | 8.80 | 9.10 | % | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 127.00 | 9.40 | 9.80 | % | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 128.00 | 8.60 | 10.40 | % | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 129.00 | 10.50 | 12.60 | % | 0 | 0 | 0.52 | -0.63 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 11.40 | 11.70 | 13.77 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.65 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 131.00 | 12.00 | 12.40 | % | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 132.00 | 12.20 | 13.20 | % | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 15.10 | 15.50 | 24.80 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.74 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 18.10 | 21.00 | 21.90 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.82 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 22.10 | 24.50 | 0.36 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.06 | 10/16/2024 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 27.40 | 30.40 | 35.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.92 | 0.01 | -0.04 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 31.90 | 34.10 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.03 | 7/19/2024 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 37.70 | 40.00 | 0.36 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 11/6/2024 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 43.00 | 44.10 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 47.10 | 49.00 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/26/2024 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.80 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 12/3/2024 4:00:07 PM EST |
| 180.00 | 0.00 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 12/3/2024 4:00:07 PM EST |
| 185.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 12/3/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | -0.02 | 11/4/2024 | 12/3/2024 4:00:07 PM EST |
| 195.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 52 | 0.84 | 0.00 | 0.00 | -0.02 | 10/31/2024 | 12/3/2024 4:00:07 PM EST |
| 200.00 | 0.05 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.00 | 0.00 | -0.03 | 11/11/2024 | 12/3/2024 4:00:07 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 289 | 0.63 | 0.00 | 0.00 | -0.03 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 220.00 | 0.10 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 221 | 0.61 | 0.00 | 0.00 | -0.04 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 230.00 | 0.15 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.58 | -0.01 | 0.00 | -0.04 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 240.00 | 0.20 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 858 | 0.55 | -0.01 | 0.00 | -0.05 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 250.00 | 0.35 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 69 | 0.54 | -0.01 | 0.00 | -0.06 | 11/13/2024 | 12/3/2024 4:00:07 PM EST |
| 260.00 | 0.55 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 53 | 0.53 | -0.02 | 0.00 | -0.07 | 11/18/2024 | 12/3/2024 4:00:07 PM EST |
| 270.00 | 0.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 352 | 0.52 | -0.03 | 0.00 | -0.08 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 280.00 | 1.10 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 196 | 0.50 | -0.04 | 0.00 | -0.09 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 290.00 | 1.50 | 2.05 | 2.27 | 0.00 | 0.00% | 0 | 59 | 0.49 | -0.05 | 0.00 | -0.10 | 11/22/2024 | 12/3/2024 4:00:07 PM EST |
| 300.00 | 2.05 | 2.25 | 2.33 | 0.00 | 0.00% | 0 | 71 | 0.47 | -0.06 | 0.00 | -0.11 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 310.00 | 2.70 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 37 | 0.46 | -0.07 | 0.00 | -0.12 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 320.00 | 3.50 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 286 | 0.45 | -0.09 | 0.00 | -0.13 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 330.00 | 4.60 | 4.90 | 4.98 | 0.00 | 0.00% | 0 | 67 | 0.44 | -0.11 | 0.00 | -0.14 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 340.00 | 6.00 | 6.20 | 6.24 | 0.00 | 0.00% | 0 | 169 | 0.44 | -0.13 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 350.00 | 7.60 | 8.10 | 8.50 | 0.00 | 0.00% | 0 | 171 | 0.43 | -0.16 | 0.00 | -0.17 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 360.00 | 9.70 | 10.20 | 9.70 | 0.00 | 0.00% | 0 | 553 | 0.43 | -0.19 | 0.00 | -0.18 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 370.00 | 12.20 | 13.00 | 12.30 | 0.00 | 0.00% | 0 | 112 | 0.43 | -0.23 | 0.00 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 380.00 | 15.00 | 15.70 | 15.86 | 0.00 | 0.00% | 0 | 311 | 0.42 | -0.27 | 0.00 | -0.20 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 390.00 | 18.70 | 19.50 | 19.85 | 0.00 | 0.00% | 0 | 123 | 0.42 | -0.32 | 0.00 | -0.21 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 400.00 | 22.70 | 23.50 | 22.83 | 0.00 | 0.00% | 0 | 93 | 0.42 | -0.37 | 0.00 | -0.22 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 410.00 | 27.10 | 28.00 | 28.85 | 0.00 | 0.00% | 0 | 141 | 0.41 | -0.42 | 0.00 | -0.23 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 420.00 | 32.10 | 33.30 | 34.00 | 0.00 | 0.00% | 0 | 278 | 0.41 | -0.46 | 0.00 | -0.23 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 430.00 | 37.70 | 38.90 | 66.47 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.51 | 0.00 | -0.23 | 11/18/2024 | 12/3/2024 4:00:07 PM EST |
| 440.00 | 42.50 | 45.50 | 51.21 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.56 | 0.00 | -0.23 | 11/8/2024 | 12/3/2024 4:00:07 PM EST |
| 450.00 | 49.00 | 52.40 | 58.00 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.60 | 0.00 | -0.22 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 460.00 | 56.30 | 59.30 | 68.23 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.65 | 0.00 | -0.21 | 11/27/2024 | 12/3/2024 4:00:07 PM EST |
| 470.00 | 64.00 | 66.80 | % | 0 | 0 | 0.41 | -0.69 | 0.00 | -0.20 | 12/3/2024 4:00:07 PM EST | |||
| 480.00 | 71.80 | 74.60 | 85.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.72 | 0.00 | -0.19 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 490.00 | 79.60 | 83.10 | 97.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.76 | 0.00 | -0.18 | 10/30/2024 | 12/3/2024 4:00:07 PM EST |
| 500.00 | 88.40 | 91.30 | 105.02 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.79 | 0.00 | -0.16 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 520.00 | 106.30 | 109.30 | 119.36 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.84 | 0.00 | -0.14 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 540.00 | 124.00 | 127.40 | % | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.11 | 12/3/2024 4:00:07 PM EST | |||
| 560.00 | 143.60 | 147.00 | % | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.09 | 12/3/2024 4:00:07 PM EST | |||
| 580.00 | 163.50 | 166.90 | % | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.07 | 12/3/2024 4:00:07 PM EST | |||
| 600.00 | 183.30 | 187.00 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.06 | 12/3/2024 4:00:07 PM EST | |||
| 620.00 | 203.10 | 207.00 | 217.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.05 | 10/21/2024 | 12/3/2024 4:00:07 PM EST |
| 640.00 | 223.30 | 227.50 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 12/3/2024 4:00:07 PM EST |