Options Chain for APPLE INC COM (AAPL) - $220.82 as of 9/6/2024 8:10:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 214.80 | 217.05 | 217.94 | 0.00 | 0.00% | 0 | 214 | 9.97 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 210.00 | 212.00 | 215.85 | 0.00 | 0.00% | 0 | 19 | 7.76 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 204.85 | 207.05 | 207.25 | 0.00 | 0.00% | 0 | 10 | 6.60 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 199.90 | 202.00 | 205.90 | 0.00 | 0.00% | 0 | 14 | 5.81 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 194.85 | 197.10 | 201.40 | 0.00 | 0.00% | 0 | 23 | 5.32 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 189.95 | 192.05 | 195.95 | 0.00 | 0.00% | 0 | 77 | 4.83 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 185.50 | 186.45 | 191.10 | 0.00 | 0.00% | 0 | 835 | 4.17 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 179.95 | 181.90 | 186.00 | 0.00 | 0.00% | 0 | 271 | 4.10 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 174.90 | 177.15 | 173.80 | 0.00 | 0.00% | 0 | 19 | 3.80 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 170.50 | 171.45 | 172.81 | 0.00 | 0.00% | 0 | 1,387 | 3.40 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 164.95 | 166.95 | 159.70 | 0.00 | 0.00% | 0 | 604 | 3.37 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 160.00 | 161.95 | 154.90 | 0.00 | 0.00% | 0 | 534 | 3.15 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 154.95 | 157.05 | 162.65 | 0.00 | 0.00% | 0 | 231 | 2.96 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 150.05 | 151.95 | 153.40 | 0.00 | 0.00% | 0 | 281 | 2.82 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 144.95 | 147.20 | 151.40 | 0.00 | 0.00% | 0 | 41 | 2.65 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 140.05 | 142.15 | 146.80 | 0.00 | 0.00% | 0 | 187 | 2.50 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 135.00 | 137.20 | 141.20 | 0.00 | 0.00% | 0 | 34 | 2.35 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 130.05 | 132.15 | 134.60 | -1.85 | -1.36% | 1 | 95 | 2.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 125.00 | 127.25 | 129.84 | 0.00 | 0.00% | 0 | 87 | 2.11 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 120.75 | 121.70 | 129.00 | 0.00 | 0.00% | 0 | 1,948 | 1.91 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 115.65 | 116.60 | 120.70 | 0.00 | 0.00% | 0 | 669 | 1.75 | 1.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 110.15 | 112.05 | 118.45 | 0.00 | 0.00% | 0 | 480 | 1.76 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 105.05 | 107.30 | 105.30 | 0.00 | 0.00% | 0 | 412 | 1.65 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 100.70 | 101.70 | 108.75 | 0.00 | 0.00% | 0 | 636 | 1.57 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 95.15 | 97.30 | 99.24 | 0.00 | 0.00% | 0 | 320 | 1.47 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 90.75 | 92.25 | 90.65 | -0.67 | -0.74% | 7 | 534 | 1.40 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 85.15 | 86.85 | 94.44 | 0.00 | 0.00% | 0 | 329 | 1.20 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 80.85 | 81.55 | 80.55 | -3.47 | -4.13% | 10 | 1,736 | 1.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 75.70 | 76.55 | 75.22 | -3.78 | -4.79% | 27 | 1,144 | 1.06 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 70.90 | 71.60 | 71.27 | -2.36 | -3.21% | 41 | 2,970 | 0.95 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 65.85 | 66.60 | 69.80 | 0.00 | 0.00% | 0 | 2,058 | 0.90 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 60.90 | 61.60 | 61.14 | -2.96 | -4.62% | 27 | 3,046 | 0.89 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 55.90 | 56.75 | 55.51 | +1.16 | +2.14% | 6 | 1,499 | 0.85 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 50.95 | 51.70 | 51.26 | -2.76 | -5.11% | 35 | 5,442 | 0.75 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 45.95 | 46.75 | 45.65 | -2.10 | -4.40% | 46 | 13,598 | 0.61 | 0.99 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 41.05 | 41.75 | 41.45 | -1.31 | -3.07% | 56 | 16,993 | 0.59 | 0.99 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 36.05 | 36.90 | 36.52 | -1.37 | -3.62% | 44 | 14,193 | 0.51 | 0.98 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 31.20 | 31.90 | 31.67 | -1.11 | -3.39% | 326 | 20,784 | 0.47 | 0.96 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 26.40 | 27.10 | 26.88 | -2.72 | -9.19% | 81 | 17,830 | 0.42 | 0.94 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 197.50 | 23.80 | 24.90 | 24.15 | % | 3 | 0 | 0.42 | 0.93 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 200.00 | 21.70 | 22.25 | 21.69 | -1.41 | -6.11% | 321 | 36,868 | 0.39 | 0.91 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 202.50 | 19.50 | 19.90 | 19.40 | -2.25 | -10.40% | 65 | 165 | 0.38 | 0.89 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 205.00 | 17.25 | 17.55 | 17.45 | -0.98 | -5.32% | 697 | 18,810 | 0.37 | 0.87 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 207.50 | 15.05 | 15.40 | 15.15 | -1.15 | -7.06% | 108 | 116 | 0.36 | 0.84 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 13.00 | 13.25 | 13.10 | -0.95 | -6.77% | 801 | 22,850 | 0.35 | 0.79 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 212.50 | 11.00 | 11.40 | 11.10 | -0.90 | -7.50% | 166 | 458 | 0.34 | 0.75 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 215.00 | 9.20 | 9.50 | 9.35 | -0.65 | -6.50% | 985 | 23,752 | 0.33 | 0.69 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 217.50 | 7.50 | 7.75 | 7.46 | -1.01 | -11.93% | 361 | 2,214 | 0.32 | 0.62 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 6.00 | 6.20 | 6.10 | -0.50 | -7.58% | 5,361 | 64,722 | 0.31 | 0.55 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 222.50 | 4.70 | 4.90 | 4.80 | -0.45 | -8.58% | 3,217 | 8,546 | 0.31 | 0.48 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 225.00 | 3.60 | 3.75 | 3.60 | -0.40 | -10.00% | 9,184 | 37,345 | 0.30 | 0.40 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 227.50 | 2.64 | 2.76 | 2.67 | -0.29 | -9.80% | 3,312 | 15,548 | 0.30 | 0.33 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 1.93 | 2.01 | 2.01 | -0.14 | -6.52% | 9,268 | 75,793 | 0.30 | 0.26 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 232.50 | 1.37 | 1.44 | 1.39 | -0.11 | -7.34% | 2,025 | 4,579 | 0.29 | 0.20 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 235.00 | 0.95 | 1.01 | 0.98 | -0.07 | -6.67% | 3,559 | 41,835 | 0.29 | 0.15 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 237.50 | 0.66 | 0.73 | 0.68 | -0.04 | -5.56% | 737 | 3,419 | 0.29 | 0.11 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 0.45 | 0.49 | 0.48 | -0.01 | -2.05% | 3,083 | 65,954 | 0.29 | 0.08 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 242.50 | 0.31 | 0.35 | 0.33 | -0.02 | -5.72% | 5,416 | 9,121 | 0.30 | 0.06 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 245.00 | 0.22 | 0.25 | 0.23 | -0.01 | -4.17% | 700 | 24,224 | 0.30 | 0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 247.50 | 0.16 | 0.18 | 0.16 | -0.01 | -5.89% | 173 | 1,958 | 0.31 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 999 | 39,008 | 0.31 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 252.50 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 65 | 289 | 0.32 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 255.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 5,959 | 15,556 | 0.33 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 786 | 22,612 | 0.35 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 265.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 36 | 3,011 | 0.37 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 3,844 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 275.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 15 | 1,263 | 0.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 523 | 31,833 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 285.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 615 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 521 | 2,818 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 295.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 181 | 2,527 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 8,464 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,368 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,720 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 371 | 0.60 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 531 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 630 | 0.65 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 774 | 0.67 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,940 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,215 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,386 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 780 | 0.00 | 0.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 432 | 0.00 | 0.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,343 | 2.41 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 892 | 2.26 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,382 | 2.12 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,098 | 1.99 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,305 | 1.88 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,008 | 1.77 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 905 | 1.67 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,291 | 1.57 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 705 | 1.48 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 718 | 1.40 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,478 | 1.32 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,282 | 1.24 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 7,446 | 1.16 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 250 | 9,324 | 1.09 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12,468 | 1.03 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,816 | 0.96 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,019 | 10,568 | 0.90 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 9,484 | 0.87 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 102 | 11,374 | 0.81 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 26 | 28,480 | 0.76 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 9 | 27,321 | 0.69 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 680 | 11,454 | 0.67 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 248 | 13,413 | 0.64 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 0.03 | 0.19 | 0.05 | +0.01 | +25.00% | 1,057 | 15,509 | 0.61 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 0.04 | 0.08 | 0.08 | +0.02 | +33.34% | 334 | 23,489 | 0.57 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 0.06 | 0.10 | 0.08 | +0.01 | +14.29% | 1,198 | 46,149 | 0.53 | -0.01 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 0.10 | 0.13 | 0.12 | +0.02 | +20.00% | 698 | 29,343 | 0.50 | -0.01 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 0.15 | 0.18 | 0.17 | +0.01 | +6.25% | 835 | 22,978 | 0.47 | -0.02 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 0.24 | 0.27 | 0.27 | +0.03 | +12.50% | 1,574 | 18,276 | 0.44 | -0.04 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 0.39 | 0.42 | 0.44 | +0.10 | +29.42% | 5,456 | 16,561 | 0.41 | -0.06 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 197.50 | 0.49 | 0.53 | 0.52 | +0.12 | +30.00% | 1,596 | 40 | 0.40 | -0.07 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 0.63 | 0.67 | 0.64 | +0.11 | +20.76% | 3,775 | 28,168 | 0.38 | -0.09 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 202.50 | 0.81 | 0.88 | 0.84 | +0.16 | +23.53% | 3,820 | 6,722 | 0.37 | -0.11 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 205.00 | 1.05 | 1.11 | 1.13 | +0.27 | +31.40% | 1,896 | 30,116 | 0.36 | -0.13 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 207.50 | 1.35 | 1.42 | 1.40 | +0.30 | +27.28% | 1,532 | 7,401 | 0.35 | -0.16 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 1.76 | 1.83 | 1.80 | +0.39 | +27.66% | 4,921 | 33,087 | 0.34 | -0.21 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 212.50 | 2.23 | 2.35 | 2.30 | +0.43 | +23.00% | 2,060 | 6,344 | 0.33 | -0.25 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 215.00 | 2.88 | 3.00 | 3.00 | +0.65 | +27.66% | 1,741 | 18,852 | 0.33 | -0.31 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 217.50 | 3.70 | 3.85 | 3.85 | +0.77 | +25.00% | 2,371 | 3,720 | 0.32 | -0.38 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 4.70 | 4.85 | 4.78 | +0.88 | +22.57% | 6,048 | 24,963 | 0.31 | -0.45 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 222.50 | 5.85 | 6.05 | 6.00 | +0.94 | +18.58% | 4,839 | 3,277 | 0.31 | -0.52 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 225.00 | 7.05 | 7.55 | 7.37 | +1.07 | +16.99% | 1,914 | 22,815 | 0.30 | -0.60 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 227.50 | 8.65 | 9.10 | 8.99 | +1.07 | +13.51% | 306 | 1,982 | 0.30 | -0.67 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 10.45 | 10.90 | 10.80 | +1.37 | +14.53% | 380 | 8,727 | 0.29 | -0.74 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 232.50 | 12.45 | 12.95 | 12.65 | +1.20 | +10.48% | 42 | 1,001 | 0.29 | -0.80 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 235.00 | 14.50 | 14.95 | 14.77 | +1.52 | +11.48% | 193 | 2,664 | 0.29 | -0.85 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 237.50 | 16.40 | 17.60 | 17.50 | -1.20 | -6.42% | 15 | 400 | 0.26 | -0.89 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 19.05 | 19.65 | 19.23 | +2.63 | +15.85% | 72 | 8,051 | 0.28 | -0.92 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 242.50 | 21.05 | 22.45 | 21.75 | +2.25 | +11.54% | 15 | 138 | 0.36 | -0.94 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 245.00 | 23.55 | 24.85 | 23.90 | +1.25 | +5.52% | 4 | 5 | 0.38 | -0.95 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 247.50 | 25.85 | 27.50 | 26.90 | +1.65 | +6.54% | 3 | 1 | 0.39 | -0.96 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 28.55 | 29.70 | 29.55 | +2.05 | +7.46% | 4 | 9 | 0.44 | -0.97 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 252.50 | 30.85 | 32.45 | 22.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.98 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 255.00 | 33.20 | 35.00 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 38.55 | 39.55 | 31.95 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 265.00 | 43.65 | 44.70 | 43.65 | +1.13 | +2.66% | 2 | 1 | 0.60 | -1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 270.00 | 48.55 | 49.85 | 47.54 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 275.00 | 53.40 | 54.90 | 45.95 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 280.00 | 58.65 | 59.85 | 49.45 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:51 PM EST |
| 285.00 | 63.65 | 64.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 290.00 | 68.45 | 69.50 | 69.84 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 295.00 | 73.40 | 74.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 300.00 | 78.40 | 79.50 | 73.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 305.00 | 83.55 | 84.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 310.00 | 88.50 | 89.85 | 139.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:51 PM EST |
| 315.00 | 93.35 | 94.50 | 92.05 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 98.45 | 99.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 325.00 | 103.60 | 104.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 330.00 | 108.45 | 109.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 335.00 | 113.40 | 114.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |