Options Chain for ADOBE INC COM (ADBE) - $563.41 as of 9/6/2024 8:11:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 330.25 | 337.15 | 223.25 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | -0.01 | 6/4/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 321.90 | 327.15 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 250.00 | 309.35 | 318.10 | 277.91 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 305.30 | 311.95 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 260.00 | 299.40 | 307.95 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 265.00 | 294.25 | 303.15 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 270.00 | 290.35 | 298.00 | 261.30 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | -0.02 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 275.00 | 284.95 | 292.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 280.00 | 280.00 | 288.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 285.00 | 275.40 | 283.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 290.00 | 271.60 | 277.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 295.00 | 264.35 | 272.00 | 188.37 | 0.00 | 0.00% | 0 | 41 | 1.77 | 1.00 | 0.00 | -0.02 | 5/29/2024 | 9/6/2024 3:59:53 PM EST |
| 300.00 | 261.95 | 267.05 | 260.20 | 0.00 | 0.00% | 0 | 140 | 1.68 | 1.00 | 0.00 | -0.02 | 6/28/2024 | 9/6/2024 3:59:53 PM EST |
| 305.00 | 255.45 | 262.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 310.00 | 250.45 | 258.30 | 239.55 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.02 | 6/27/2024 | 9/6/2024 3:59:53 PM EST |
| 315.00 | 245.45 | 252.10 | 256.95 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 320.00 | 239.45 | 248.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 325.00 | 235.00 | 242.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 330.00 | 230.00 | 237.15 | 201.71 | 0.00 | 0.00% | 0 | 8 | 1.51 | 1.00 | 0.00 | -0.03 | 6/21/2024 | 9/6/2024 3:59:53 PM EST |
| 335.00 | 226.80 | 233.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 340.00 | 220.55 | 228.45 | 226.82 | 0.00 | 0.00% | 0 | 6 | 1.44 | 1.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 345.00 | 216.85 | 222.45 | 112.48 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.03 | 5/30/2024 | 9/6/2024 3:59:53 PM EST |
| 350.00 | 210.65 | 217.50 | 184.21 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.03 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 355.00 | 205.00 | 212.70 | 110.11 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.03 | 6/11/2024 | 9/6/2024 3:59:53 PM EST |
| 360.00 | 200.65 | 208.80 | 207.02 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 365.00 | 195.00 | 202.55 | 145.46 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 370.00 | 190.35 | 197.60 | 98.94 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | -0.04 | 6/10/2024 | 9/6/2024 3:59:53 PM EST |
| 375.00 | 185.80 | 192.65 | 182.95 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | -0.04 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 380.00 | 182.30 | 188.70 | 153.39 | 0.00 | 0.00% | 0 | 32 | 1.18 | 1.00 | 0.00 | -0.04 | 6/21/2024 | 9/6/2024 3:59:53 PM EST |
| 385.00 | 175.00 | 183.20 | 151.12 | 0.00 | 0.00% | 0 | 7 | 1.15 | 1.00 | 0.00 | -0.04 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 390.00 | 172.35 | 177.95 | 173.31 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.05 | 7/17/2024 | 9/6/2024 3:59:53 PM EST |
| 395.00 | 167.50 | 173.00 | 124.00 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.05 | 6/17/2024 | 9/6/2024 3:59:53 PM EST |
| 400.00 | 162.65 | 166.10 | 159.28 | 0.00 | 0.00% | 0 | 24 | 1.03 | 1.00 | 0.00 | -0.06 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 405.00 | 157.75 | 161.30 | 168.54 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.06 | 7/2/2024 | 9/6/2024 3:59:53 PM EST |
| 410.00 | 152.65 | 156.30 | 106.68 | 0.00 | 0.00% | 0 | 12 | 0.98 | 1.00 | 0.00 | -0.07 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 415.00 | 147.75 | 152.95 | 149.90 | +52.95 | +54.62% | 1 | 3 | 0.96 | 0.99 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 420.00 | 142.85 | 148.05 | 144.02 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.09 | 7/18/2024 | 9/6/2024 3:59:53 PM EST |
| 425.00 | 137.80 | 141.65 | 135.25 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.99 | 0.00 | -0.11 | 7/19/2024 | 9/6/2024 3:59:53 PM EST |
| 430.00 | 132.90 | 136.75 | 110.00 | 0.00 | 0.00% | 0 | 32 | 0.89 | 0.99 | 0.00 | -0.12 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 435.00 | 128.00 | 131.90 | 150.32 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.98 | 0.00 | -0.14 | 7/5/2024 | 9/6/2024 3:59:53 PM EST |
| 440.00 | 123.20 | 127.05 | 131.50 | 0.00 | 0.00% | 0 | 53 | 0.60 | 0.98 | 0.00 | -0.16 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 445.00 | 118.45 | 122.25 | 123.40 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.97 | 0.00 | -0.19 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 450.00 | 113.60 | 117.40 | 116.08 | +0.28 | +0.25% | 38 | 174 | 0.64 | 0.97 | 0.00 | -0.21 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 455.00 | 108.80 | 112.65 | 106.80 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.96 | 0.00 | -0.24 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 460.00 | 104.70 | 107.85 | 80.00 | 0.00 | 0.00% | 0 | 92 | 0.67 | 0.96 | 0.00 | -0.27 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 465.00 | 99.95 | 103.20 | 66.05 | 0.00 | 0.00% | 0 | 111 | 0.67 | 0.95 | 0.00 | -0.31 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 470.00 | 95.20 | 98.40 | 98.23 | +5.48 | +5.91% | 6 | 437 | 0.66 | 0.94 | 0.00 | -0.35 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 475.00 | 90.40 | 93.90 | 91.42 | 0.00 | 0.00% | 0 | 105 | 0.65 | 0.93 | 0.00 | -0.39 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 480.00 | 85.90 | 89.35 | 95.80 | 0.00 | 0.00% | 0 | 240 | 0.65 | 0.91 | 0.00 | -0.43 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 485.00 | 81.70 | 84.10 | 91.50 | +29.70 | +48.06% | 1 | 162 | 0.63 | 0.90 | 0.00 | -0.47 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 490.00 | 77.40 | 79.60 | 76.27 | -7.53 | -8.99% | 1 | 264 | 0.63 | 0.89 | 0.00 | -0.51 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 495.00 | 72.90 | 77.75 | 83.49 | 0.00 | 0.00% | 0 | 288 | 0.63 | 0.87 | 0.00 | -0.56 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 500.00 | 68.70 | 73.40 | 66.12 | -13.64 | -17.11% | 3 | 650 | 0.62 | 0.85 | 0.00 | -0.60 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 505.00 | 64.00 | 68.25 | 67.23 | 0.00 | 0.00% | 0 | 242 | 0.64 | 0.84 | 0.00 | -0.65 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 510.00 | 60.00 | 64.10 | 72.10 | 0.00 | 0.00% | 0 | 549 | 0.63 | 0.82 | 0.00 | -0.69 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 515.00 | 56.85 | 58.75 | 56.70 | +2.21 | +4.06% | 7 | 154 | 0.62 | 0.79 | 0.00 | -0.73 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 520.00 | 50.65 | 56.50 | 60.00 | 0.00 | 0.00% | 0 | 570 | 0.62 | 0.77 | 0.00 | -0.77 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 525.00 | 48.50 | 51.05 | 46.95 | -14.14 | -23.15% | 1 | 310 | 0.62 | 0.75 | 0.00 | -0.81 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 527.50 | 46.85 | 51.90 | 57.60 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.73 | 0.00 | -0.82 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 530.00 | 45.80 | 50.10 | 45.80 | -2.00 | -4.19% | 5 | 248 | 0.60 | 0.72 | 0.00 | -0.84 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 532.50 | 43.25 | 48.35 | 49.75 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.71 | 0.01 | -0.86 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 535.00 | 41.50 | 46.65 | 48.03 | 0.00 | 0.00% | 0 | 1,214 | 0.62 | 0.70 | 0.01 | -0.87 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 537.50 | 39.85 | 43.80 | 46.95 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.68 | 0.01 | -0.88 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 540.00 | 38.75 | 43.25 | 38.50 | -1.50 | -3.75% | 1 | 584 | 0.59 | 0.67 | 0.01 | -0.90 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 542.50 | 37.85 | 39.40 | 45.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.65 | 0.01 | -0.91 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 545.00 | 35.10 | 37.90 | 37.14 | -8.51 | -18.65% | 10 | 441 | 0.61 | 0.64 | 0.01 | -0.92 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 547.50 | 33.60 | 35.95 | 33.35 | -3.05 | -8.38% | 2 | 6 | 0.60 | 0.63 | 0.01 | -0.93 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 550.00 | 32.10 | 35.15 | 33.00 | -2.47 | -6.97% | 2 | 663 | 0.61 | 0.61 | 0.01 | -0.93 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 552.50 | 30.60 | 34.75 | 30.32 | -4.66 | -13.33% | 3 | 8 | 0.60 | 0.60 | 0.01 | -0.94 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 555.00 | 27.25 | 31.55 | 32.20 | -3.42 | -9.61% | 19 | 366 | 0.60 | 0.58 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 557.50 | 25.80 | 30.30 | 29.10 | -2.75 | -8.64% | 31 | 29 | 0.60 | 0.57 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 560.00 | 28.05 | 28.60 | 28.75 | -3.87 | -11.87% | 124 | 637 | 0.60 | 0.55 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 565.00 | 25.45 | 26.00 | 25.80 | -1.70 | -6.19% | 44 | 908 | 0.59 | 0.52 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 570.00 | 23.00 | 23.65 | 23.27 | -2.43 | -9.46% | 93 | 978 | 0.59 | 0.49 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 575.00 | 20.90 | 21.30 | 21.63 | -0.77 | -3.44% | 95 | 727 | 0.59 | 0.46 | 0.01 | -0.94 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 580.00 | 18.05 | 19.35 | 19.11 | -1.09 | -5.40% | 128 | 584 | 0.57 | 0.43 | 0.01 | -0.92 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 585.00 | 15.45 | 17.35 | 17.43 | -1.92 | -9.93% | 21 | 991 | 0.58 | 0.40 | 0.01 | -0.91 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 590.00 | 14.65 | 15.55 | 15.17 | -1.11 | -6.82% | 30 | 1,296 | 0.57 | 0.37 | 0.01 | -0.88 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 595.00 | 12.45 | 13.90 | 13.63 | -0.37 | -2.65% | 9 | 219 | 0.56 | 0.34 | 0.01 | -0.85 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 600.00 | 10.65 | 12.40 | 12.48 | -0.72 | -5.46% | 38 | 2,507 | 0.56 | 0.31 | 0.01 | -0.82 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 605.00 | 9.90 | 11.20 | 10.69 | +0.64 | +6.37% | 10 | 174 | 0.57 | 0.29 | 0.01 | -0.79 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 610.00 | 7.80 | 9.90 | 9.52 | -0.63 | -6.21% | 51 | 1,044 | 0.58 | 0.26 | 0.01 | -0.75 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 615.00 | 7.10 | 8.95 | 8.30 | -0.85 | -9.29% | 22 | 271 | 0.56 | 0.24 | 0.00 | -0.71 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 620.00 | 6.95 | 7.70 | 7.36 | -0.59 | -7.43% | 29 | 593 | 0.57 | 0.21 | 0.00 | -0.67 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 625.00 | 5.90 | 6.80 | 6.77 | -0.38 | -5.32% | 12 | 282 | 0.56 | 0.19 | 0.00 | -0.63 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 630.00 | 5.45 | 5.95 | 5.81 | -0.71 | -10.89% | 13 | 567 | 0.57 | 0.17 | 0.00 | -0.59 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 635.00 | 4.75 | 6.30 | 4.68 | +0.05 | +1.08% | 2 | 217 | 0.57 | 0.16 | 0.00 | -0.55 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 640.00 | 4.20 | 4.65 | 4.51 | -0.34 | -7.01% | 39 | 705 | 0.57 | 0.14 | 0.00 | -0.51 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 645.00 | 3.60 | 4.10 | 3.88 | -0.49 | -11.22% | 35 | 100 | 0.57 | 0.12 | 0.00 | -0.47 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 650.00 | 2.84 | 4.75 | 3.32 | +0.05 | +1.53% | 9 | 577 | 0.57 | 0.11 | 0.00 | -0.43 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 655.00 | 2.52 | 5.55 | 2.80 | -1.20 | -30.00% | 7 | 332 | 0.57 | 0.10 | 0.00 | -0.39 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 660.00 | 2.14 | 2.83 | 2.24 | -0.84 | -27.28% | 5 | 187 | 0.57 | 0.09 | 0.00 | -0.36 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 665.00 | 1.84 | 2.65 | 3.03 | 0.00 | 0.00% | 0 | 214 | 0.57 | 0.08 | 0.00 | -0.32 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 670.00 | 1.53 | 2.51 | 1.70 | -0.20 | -10.53% | 3 | 175 | 0.58 | 0.07 | 0.00 | -0.29 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 675.00 | 1.22 | 2.24 | 2.25 | 0.00 | 0.00% | 0 | 201 | 0.58 | 0.06 | 0.00 | -0.26 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 680.00 | 0.97 | 1.92 | 1.31 | -0.30 | -18.64% | 2 | 191 | 0.57 | 0.05 | 0.00 | -0.24 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 685.00 | 0.71 | 1.91 | 1.75 | 0.00 | 0.00% | 0 | 65 | 0.57 | 0.04 | 0.00 | -0.21 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 690.00 | 0.47 | 1.86 | 1.39 | 0.00 | 0.00% | 0 | 71 | 0.58 | 0.04 | 0.00 | -0.19 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 695.00 | 0.44 | 1.68 | 0.87 | -0.43 | -33.08% | 1 | 61 | 0.58 | 0.03 | 0.00 | -0.17 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 700.00 | 0.34 | 1.05 | 0.58 | 0.00 | 0.00% | 0 | 523 | 0.56 | 0.03 | 0.00 | -0.15 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 705.00 | 0.28 | 1.39 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.02 | 0.00 | -0.13 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 710.00 | 0.27 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 129 | 0.59 | 0.02 | 0.00 | -0.11 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 715.00 | 0.23 | 1.23 | 0.67 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.02 | 0.00 | -0.10 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 720.00 | 0.20 | 1.17 | 0.76 | 0.00 | 0.00% | 0 | 97 | 0.61 | 0.02 | 0.00 | -0.09 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 725.00 | 0.17 | 1.12 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.01 | 0.00 | -0.08 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 730.00 | 0.15 | 1.07 | 2.24 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.01 | 0.00 | -0.07 | 7/5/2024 | 9/6/2024 3:59:53 PM EST |
| 735.00 | 0.13 | 1.04 | 0.48 | 0.00 | 0.00% | 0 | 75 | 0.62 | 0.01 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 740.00 | 0.06 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.01 | 0.00 | -0.05 | 7/24/2024 | 9/6/2024 3:59:53 PM EST |
| 745.00 | 0.05 | 0.97 | 14.95 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.01 | 0.00 | -0.04 | 3/12/2024 | 9/6/2024 3:59:53 PM EST |
| 750.00 | 0.06 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 238 | 0.57 | 0.01 | 0.00 | -0.04 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 755.00 | 0.03 | 0.91 | 0.57 | 0.00 | 0.00% | 0 | 61 | 0.63 | 0.00 | 0.00 | -0.03 | 7/12/2024 | 9/6/2024 3:59:53 PM EST |
| 760.00 | 0.03 | 0.88 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.64 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 765.00 | 0.04 | 0.86 | 0.18 | 0.00 | 0.00% | 0 | 73 | 0.63 | 0.00 | 0.00 | -0.02 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 770.00 | 0.10 | 0.83 | 0.26 | 0.00 | 0.00% | 0 | 37 | 0.69 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 775.00 | 0.02 | 0.81 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 9/6/2024 3:59:53 PM EST |
| 780.00 | 0.00 | 0.78 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 785.00 | 0.00 | 0.76 | 9.15 | 0.00 | 0.00% | 0 | 41 | 0.67 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 9/6/2024 3:59:53 PM EST |
| 790.00 | 0.00 | 0.74 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 3:59:53 PM EST |
| 795.00 | 0.02 | 0.73 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 6/25/2024 | 9/6/2024 3:59:53 PM EST |
| 800.00 | 0.01 | 0.09 | 0.05 | -0.04 | -44.45% | 1 | 915 | 0.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 805.00 | 0.00 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.01 | 6/28/2024 | 9/6/2024 3:59:53 PM EST |
| 810.00 | 0.00 | 0.69 | 0.05 | -0.44 | -89.80% | 2 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 815.00 | 0.00 | 0.68 | 0.04 | -0.45 | -91.84% | 1 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 820.00 | 0.00 | 0.67 | 0.35 | 0.00 | 0.00% | 0 | 37 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:53 PM EST |
| 825.00 | 0.00 | 0.50 | 0.04 | -0.05 | -55.56% | 1 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 830.00 | 0.00 | 0.67 | 0.22 | 0.00 | 0.00% | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:53 PM EST |
| 835.00 | 0.00 | 0.67 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 840.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 860.00 | 0.00 | 0.67 | 0.36 | 0.00 | 0.00% | 0 | 33 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:53 PM EST |
| 880.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 900.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 121 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 920.00 | 0.00 | 0.67 | 0.15 | 0.00 | 0.00% | 0 | 672 | 1.11 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 940.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 448 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.69 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.39 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 100 | 1.29 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 0.68 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.68 | 0.84 | 0.00 | 0.00% | 0 | 37 | 1.51 | 0.00 | 0.00 | -0.02 | 7/12/2024 | 9/6/2024 3:59:53 PM EST |
| 265.00 | 0.00 | 0.68 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 290 | 1.44 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 150 | 1.41 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.26 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 285.00 | 0.00 | 0.68 | 0.09 | 0.00 | 0.00% | 0 | 140 | 1.34 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 290.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.18 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 295.00 | 0.01 | 0.69 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.28 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 300.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 195 | 1.13 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 305.00 | 0.01 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 310.00 | 0.00 | 0.70 | 0.05 | -0.07 | -58.34% | 2 | 18 | 1.22 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 315.00 | 0.02 | 0.71 | 0.32 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | -0.03 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 320.00 | 0.00 | 0.72 | 0.29 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.00 | 0.00 | -0.03 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 325.00 | 0.00 | 0.73 | 3.44 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 330.00 | 0.01 | 0.74 | 0.47 | 0.00 | 0.00% | 0 | 31 | 1.08 | 0.00 | 0.00 | -0.03 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 335.00 | 0.01 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | -0.03 | 7/9/2024 | 9/6/2024 3:59:53 PM EST |
| 340.00 | 0.00 | 0.76 | 0.19 | 0.00 | 0.00% | 0 | 51 | 1.26 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 345.00 | 0.01 | 0.77 | 0.20 | 0.00 | 0.00% | 0 | 42 | 1.23 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 350.00 | 0.02 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 888 | 0.93 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 355.00 | 0.02 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.92 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 360.00 | 0.01 | 0.82 | 0.14 | 0.00 | 0.00% | 0 | 38 | 0.93 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 365.00 | 0.06 | 0.84 | 0.19 | 0.00 | 0.00% | 0 | 82 | 0.91 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 370.00 | 0.08 | 0.35 | 0.17 | -0.11 | -39.29% | 29 | 58 | 0.87 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 375.00 | 0.01 | 0.35 | 0.18 | +0.01 | +5.89% | 9 | 196 | 0.81 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 380.00 | 0.11 | 0.92 | 0.36 | 0.00 | 0.00% | 0 | 850 | 0.90 | 0.00 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 385.00 | 0.11 | 0.96 | 0.34 | 0.00 | 0.00% | 0 | 120 | 0.89 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 390.00 | 0.02 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 409 | 0.87 | 0.00 | 0.00 | -0.05 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 395.00 | 0.14 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 113 | 0.85 | 0.00 | 0.00 | -0.05 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 400.00 | 0.18 | 1.09 | 0.50 | -0.18 | -26.48% | 27 | 480 | 0.83 | 0.00 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 405.00 | 0.17 | 1.14 | 0.62 | 0.00 | 0.00% | 0 | 418 | 0.82 | 0.00 | 0.00 | -0.06 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 410.00 | 0.30 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 469 | 0.82 | 0.00 | 0.00 | -0.07 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 415.00 | 0.28 | 1.26 | 0.69 | 0.00 | 0.00% | 0 | 307 | 0.79 | -0.01 | 0.00 | -0.08 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 420.00 | 0.32 | 1.32 | 0.64 | -0.01 | -1.54% | 2 | 1,123 | 0.77 | -0.01 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 425.00 | 0.36 | 1.40 | 0.74 | -0.20 | -21.28% | 2 | 205 | 0.76 | -0.01 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 430.00 | 0.36 | 1.49 | 0.85 | -0.41 | -32.54% | 2 | 574 | 0.74 | -0.01 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 435.00 | 0.41 | 1.60 | 0.67 | 0.00 | 0.00% | 0 | 283 | 0.72 | -0.02 | 0.00 | -0.14 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 440.00 | 0.47 | 1.74 | 0.90 | 0.00 | 0.00% | 0 | 620 | 0.71 | -0.02 | 0.00 | -0.16 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 445.00 | 0.55 | 1.90 | 1.44 | +0.57 | +65.52% | 27 | 256 | 0.70 | -0.03 | 0.00 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 450.00 | 0.71 | 2.11 | 1.59 | +0.33 | +26.19% | 8 | 1,755 | 0.69 | -0.03 | 0.00 | -0.21 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 455.00 | 1.01 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 420 | 0.69 | -0.04 | 0.00 | -0.24 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 460.00 | 1.52 | 2.16 | 1.89 | +0.42 | +28.58% | 10 | 335 | 0.68 | -0.04 | 0.00 | -0.27 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 465.00 | 1.66 | 2.62 | 1.48 | 0.00 | 0.00% | 0 | 308 | 0.67 | -0.05 | 0.00 | -0.31 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 470.00 | 1.95 | 2.73 | 2.55 | +0.65 | +34.22% | 5 | 844 | 0.66 | -0.06 | 0.00 | -0.35 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 475.00 | 2.54 | 3.00 | 2.99 | +0.45 | +17.72% | 351 | 1,147 | 0.66 | -0.07 | 0.00 | -0.39 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 480.00 | 2.75 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 1,290 | 0.65 | -0.09 | 0.00 | -0.43 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 485.00 | 3.45 | 3.95 | 4.00 | +0.85 | +26.99% | 41 | 214 | 0.65 | -0.10 | 0.00 | -0.47 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 490.00 | 4.05 | 4.50 | 4.32 | +0.40 | +10.21% | 214 | 615 | 0.64 | -0.11 | 0.00 | -0.51 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 495.00 | 4.65 | 5.15 | 5.10 | +0.50 | +10.87% | 7 | 322 | 0.63 | -0.13 | 0.00 | -0.56 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 500.00 | 5.40 | 5.90 | 5.50 | +0.85 | +18.28% | 360 | 1,145 | 0.63 | -0.15 | 0.00 | -0.60 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 505.00 | 6.20 | 7.70 | 6.40 | +0.61 | +10.54% | 27 | 271 | 0.65 | -0.16 | 0.00 | -0.65 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 510.00 | 7.15 | 8.30 | 7.84 | +1.44 | +22.50% | 105 | 746 | 0.64 | -0.18 | 0.00 | -0.69 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 515.00 | 8.10 | 8.95 | 8.15 | +1.09 | +15.44% | 20 | 266 | 0.62 | -0.21 | 0.00 | -0.73 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 520.00 | 9.35 | 10.45 | 9.59 | +1.54 | +19.13% | 71 | 1,243 | 0.63 | -0.23 | 0.00 | -0.77 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 525.00 | 10.65 | 11.70 | 11.85 | +2.77 | +30.51% | 9 | 657 | 0.62 | -0.25 | 0.00 | -0.81 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 527.50 | 11.30 | 13.30 | 13.00 | +3.25 | +33.34% | 4 | 34 | 0.60 | -0.27 | 0.00 | -0.82 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 530.00 | 12.05 | 12.70 | 12.90 | +2.02 | +18.57% | 120 | 820 | 0.61 | -0.28 | 0.00 | -0.84 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 532.50 | 11.30 | 14.80 | 14.30 | +2.40 | +20.17% | 11 | 28 | 0.61 | -0.29 | 0.01 | -0.86 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 535.00 | 13.60 | 18.20 | 14.54 | +2.79 | +23.75% | 12 | 425 | 0.61 | -0.30 | 0.01 | -0.87 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 537.50 | 14.40 | 15.60 | 16.00 | +5.25 | +48.84% | 8 | 31 | 0.61 | -0.32 | 0.01 | -0.88 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 540.00 | 15.25 | 18.10 | 16.34 | +5.60 | +52.15% | 13 | 368 | 0.60 | -0.33 | 0.01 | -0.90 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 542.50 | 16.15 | 16.70 | 18.00 | +6.50 | +56.53% | 7 | 37 | 0.60 | -0.35 | 0.01 | -0.91 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 545.00 | 17.00 | 18.65 | 16.70 | +0.87 | +5.50% | 8 | 231 | 0.60 | -0.36 | 0.01 | -0.92 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 547.50 | 17.35 | 19.70 | 19.50 | +6.50 | +50.00% | 14 | 27 | 0.58 | -0.37 | 0.01 | -0.93 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 550.00 | 18.65 | 19.65 | 19.50 | +0.70 | +3.73% | 41 | 507 | 0.59 | -0.39 | 0.01 | -0.93 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 552.50 | 18.60 | 21.80 | 21.30 | +2.25 | +11.82% | 13 | 21 | 0.59 | -0.40 | 0.01 | -0.94 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 555.00 | 19.65 | 21.95 | 20.98 | +0.14 | +0.68% | 25 | 790 | 0.59 | -0.42 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 557.50 | 20.80 | 24.90 | 22.95 | +5.30 | +30.03% | 32 | 89 | 0.59 | -0.43 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 560.00 | 23.55 | 24.05 | 23.55 | +1.67 | +7.64% | 105 | 675 | 0.59 | -0.45 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 565.00 | 25.90 | 26.50 | 26.10 | +2.03 | +8.44% | 107 | 400 | 0.59 | -0.48 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 570.00 | 28.55 | 29.05 | 29.00 | +3.61 | +14.22% | 75 | 425 | 0.58 | -0.51 | 0.01 | -0.95 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 575.00 | 31.05 | 32.25 | 31.50 | +2.37 | +8.14% | 217 | 514 | 0.59 | -0.54 | 0.01 | -0.94 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 580.00 | 33.85 | 35.65 | 35.20 | +3.03 | +9.42% | 138 | 429 | 0.59 | -0.57 | 0.01 | -0.92 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 585.00 | 35.55 | 38.45 | 38.30 | +2.73 | +7.68% | 48 | 96 | 0.58 | -0.60 | 0.01 | -0.91 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 590.00 | 38.75 | 41.55 | 43.48 | +7.49 | +20.82% | 2 | 115 | 0.58 | -0.63 | 0.01 | -0.88 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 595.00 | 41.20 | 46.15 | 47.95 | +11.85 | +32.83% | 10 | 41 | 0.57 | -0.66 | 0.01 | -0.85 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 600.00 | 47.00 | 49.70 | 49.47 | +8.65 | +21.20% | 1 | 34 | 0.57 | -0.69 | 0.01 | -0.82 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 605.00 | 48.35 | 53.40 | 42.00 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.71 | 0.01 | -0.79 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 610.00 | 52.80 | 57.50 | 42.75 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.74 | 0.01 | -0.75 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 615.00 | 58.00 | 61.35 | 62.06 | +10.11 | +19.47% | 1 | 23 | 0.57 | -0.76 | 0.00 | -0.71 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 620.00 | 62.00 | 65.35 | 61.00 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.79 | 0.00 | -0.67 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 625.00 | 64.55 | 69.30 | 59.65 | 0.00 | 0.00% | 0 | 36 | 0.56 | -0.81 | 0.00 | -0.63 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 630.00 | 70.25 | 73.70 | 63.86 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.83 | 0.00 | -0.59 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 635.00 | 74.50 | 76.70 | 202.60 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.84 | 0.00 | -0.55 | 5/31/2024 | 9/6/2024 3:59:53 PM EST |
| 640.00 | 78.80 | 81.10 | 92.48 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.51 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 645.00 | 83.20 | 87.00 | 80.59 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.88 | 0.00 | -0.47 | 7/2/2024 | 9/6/2024 3:59:53 PM EST |
| 650.00 | 87.75 | 93.05 | 85.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.89 | 0.00 | -0.43 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 655.00 | 92.25 | 94.85 | 152.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.39 | 3/27/2024 | 9/6/2024 3:59:53 PM EST |
| 660.00 | 96.85 | 100.95 | 95.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.36 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 665.00 | 101.50 | 105.80 | 96.25 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.92 | 0.00 | -0.32 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 670.00 | 106.25 | 110.20 | 103.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.29 | 7/2/2024 | 9/6/2024 3:59:53 PM EST |
| 675.00 | 111.00 | 115.05 | 102.75 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.94 | 0.00 | -0.26 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 680.00 | 115.80 | 119.75 | 106.40 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.95 | 0.00 | -0.24 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 685.00 | 119.15 | 124.60 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.21 | 9/6/2024 3:59:53 PM EST | |||
| 690.00 | 124.05 | 129.40 | 136.05 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.19 | 2/29/2024 | 9/6/2024 3:59:53 PM EST |
| 695.00 | 130.50 | 134.30 | 147.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.17 | 3/7/2024 | 9/6/2024 3:59:53 PM EST |
| 700.00 | 135.25 | 138.15 | 164.63 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.15 | 2/20/2024 | 9/6/2024 3:59:53 PM EST |
| 705.00 | 140.20 | 144.25 | 227.84 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.13 | 4/24/2024 | 9/6/2024 3:59:53 PM EST |
| 710.00 | 145.20 | 150.85 | 252.74 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.11 | 6/5/2024 | 9/6/2024 3:59:53 PM EST |
| 715.00 | 148.45 | 155.90 | 275.17 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.10 | 5/31/2024 | 9/6/2024 3:59:53 PM EST |
| 720.00 | 152.15 | 159.30 | 236.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.09 | 5/22/2024 | 9/6/2024 3:59:53 PM EST |
| 725.00 | 157.95 | 166.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 730.00 | 163.65 | 170.40 | 234.61 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.07 | 5/7/2024 | 9/6/2024 3:59:53 PM EST |
| 735.00 | 168.45 | 176.00 | 239.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.06 | 5/7/2024 | 9/6/2024 3:59:53 PM EST |
| 740.00 | 172.35 | 180.35 | 181.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.05 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 745.00 | 178.45 | 185.30 | 175.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 750.00 | 183.45 | 191.00 | 256.08 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 5/7/2024 | 9/6/2024 3:59:53 PM EST |
| 755.00 | 188.25 | 195.80 | 179.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 760.00 | 191.75 | 198.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 765.00 | 197.35 | 205.65 | 190.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 770.00 | 202.35 | 209.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 775.00 | 207.35 | 216.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 780.00 | 212.00 | 220.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 785.00 | 217.35 | 225.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 790.00 | 223.60 | 230.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 795.00 | 228.00 | 236.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 800.00 | 232.35 | 240.65 | 251.67 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 805.00 | 238.00 | 246.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 810.00 | 242.40 | 250.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 815.00 | 248.40 | 255.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 820.00 | 253.60 | 261.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 825.00 | 258.40 | 265.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 830.00 | 262.40 | 270.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 835.00 | 268.40 | 275.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 840.00 | 273.60 | 279.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 860.00 | 292.00 | 300.65 | 302.95 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 880.00 | 313.00 | 321.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 900.00 | 332.35 | 341.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 920.00 | 352.35 | 361.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 940.00 | 372.35 | 380.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |