Options Chain for APPLIED MATLS INC COM (AMAT) - $174.75 as of 9/6/2024 8:13:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 103.05 | 105.65 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 98.05 | 100.70 | 105.97 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 92.90 | 95.70 | 133.75 | 0.00 | 0.00% | 0 | 3 | 2.38 | 1.00 | 0.00 | -0.01 | 5/17/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 88.10 | 91.50 | 154.55 | 0.00 | 0.00% | 0 | 11 | 2.50 | 1.00 | 0.00 | -0.01 | 7/2/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 83.10 | 85.75 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 78.10 | 80.75 | 116.15 | 0.00 | 0.00% | 0 | 10 | 1.92 | 1.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 73.20 | 75.75 | 75.45 | -64.00 | -45.90% | 1 | 12 | 1.78 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 68.15 | 70.75 | 104.52 | 0.00 | 0.00% | 0 | 18 | 1.64 | 1.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 63.70 | 65.75 | 70.90 | 0.00 | 0.00% | 0 | 56 | 1.51 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 58.20 | 60.80 | 67.59 | 0.00 | 0.00% | 0 | 7 | 1.40 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 53.20 | 55.85 | 60.50 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 49.15 | 51.65 | 73.50 | 0.00 | 0.00% | 0 | 12 | 1.14 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 44.55 | 46.55 | 52.87 | 0.00 | 0.00% | 0 | 33 | 0.98 | 1.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 39.45 | 41.75 | 48.55 | 0.00 | 0.00% | 0 | 18 | 0.93 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 34.75 | 36.80 | 64.00 | 0.00 | 0.00% | 0 | 46 | 0.83 | 0.99 | 0.00 | -0.05 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 29.85 | 31.80 | 62.32 | 0.00 | 0.00% | 0 | 67 | 0.42 | 0.97 | 0.00 | -0.07 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 25.20 | 26.75 | 45.07 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.94 | 0.01 | -0.10 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 19.95 | 21.45 | 21.85 | -7.25 | -24.92% | 10 | 128 | 0.46 | 0.90 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 157.50 | 18.70 | 19.75 | % | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.16 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 16.20 | 17.45 | 17.00 | -3.70 | -17.88% | 1 | 69 | 0.50 | 0.84 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 162.50 | 14.40 | 15.25 | % | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.19 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 12.20 | 13.40 | 12.30 | -5.40 | -30.51% | 301 | 705 | 0.49 | 0.75 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 167.50 | 10.80 | 11.35 | 14.20 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.70 | 0.02 | -0.22 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 9.15 | 9.40 | 9.70 | -3.60 | -27.07% | 2 | 94 | 0.47 | 0.65 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 6.20 | 6.55 | 6.55 | -3.00 | -31.42% | 299 | 194 | 0.46 | 0.52 | 0.03 | -0.24 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 4.00 | 4.25 | 4.03 | -2.77 | -40.74% | 544 | 335 | 0.45 | 0.40 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 182.50 | 3.10 | 3.35 | 3.14 | -2.26 | -41.86% | 11 | 508 | 0.44 | 0.34 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 2.41 | 2.91 | 2.51 | -1.49 | -37.25% | 179 | 914 | 0.44 | 0.28 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 187.50 | 1.72 | 2.32 | 1.91 | -1.46 | -43.33% | 89 | 99 | 0.44 | 0.23 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 1.35 | 1.56 | 1.42 | -1.31 | -47.99% | 170 | 800 | 0.44 | 0.19 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 192.50 | 0.99 | 1.17 | 1.10 | -0.99 | -47.37% | 36 | 128 | 0.44 | 0.15 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.72 | 0.97 | 0.84 | -0.77 | -47.83% | 81 | 1,591 | 0.44 | 0.12 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 197.50 | 0.52 | 0.74 | 0.63 | -0.59 | -48.37% | 61 | 240 | 0.44 | 0.09 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.37 | 0.60 | 0.43 | -0.42 | -49.42% | 63 | 2,134 | 0.44 | 0.07 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 202.50 | 0.25 | 0.38 | 0.35 | -0.43 | -55.13% | 294 | 1,090 | 0.44 | 0.05 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 205.00 | 0.11 | 0.37 | 0.25 | -0.21 | -45.66% | 20 | 523 | 0.44 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 207.50 | 0.15 | 0.32 | 0.20 | -0.23 | -53.49% | 5 | 372 | 0.47 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.06 | 0.15 | 0.14 | -0.16 | -53.34% | 123 | 5,315 | 0.44 | 0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 212.50 | 0.01 | 0.13 | 0.09 | -0.26 | -74.29% | 5 | 96 | 0.42 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 215.00 | 0.01 | 0.11 | 0.06 | -0.23 | -79.31% | 5 | 189 | 0.44 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 217.50 | 0.07 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 561 | 0.50 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.02 | 0.09 | 0.05 | -0.08 | -61.54% | 74 | 2,773 | 0.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 222.50 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 302 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 225.00 | 0.01 | 0.25 | 0.06 | -0.01 | -14.29% | 4 | 1,512 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 227.50 | 0.01 | 0.75 | 0.11 | +0.05 | +83.34% | 3 | 85 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.01 | 0.16 | 0.04 | -0.03 | -42.86% | 21 | 3,195 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 232.50 | 0.00 | 0.15 | 0.02 | -0.12 | -85.72% | 322 | 349 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 235.00 | 0.00 | 1.28 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 58 | 2,872 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 245.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 152 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 4 | 2,052 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 255.00 | 0.00 | 1.99 | 0.01 | -0.04 | -80.00% | 2 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.04 | -0.07 | -63.64% | 5 | 3,074 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.40 | 0.01 | -0.05 | -83.34% | 23 | 2,068 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2,462 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 899 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 0.07 | 0.01 | -0.01 | -50.00% | 50 | 885 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,237 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 320.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 1 | 262 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 330.00 | 0.00 | 0.30 | 0.01 | -0.02 | -66.67% | 44 | 160 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 340.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 350.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 360.00 | 0.00 | 2.13 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.13 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.77 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 1 | 22 | 2.05 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 62 | 1.91 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.77 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 123 | 1.65 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 10 | 44 | 1.13 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 50 | 219 | 1.04 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.01 | 0.05 | 0.05 | -0.05 | -50.00% | 90 | 61 | 0.96 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 50 | 98 | 0.88 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.01 | 0.31 | 0.04 | -0.01 | -20.00% | 2 | 234 | 0.92 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.02 | 1.34 | 0.05 | 0.00 | 0.00% | 3 | 348 | 1.03 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.03 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 227 | 0.95 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.04 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 354 | 0.70 | 0.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.06 | 0.28 | 0.10 | +0.01 | +11.12% | 3 | 667 | 0.65 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.10 | 0.30 | 0.19 | -0.03 | -13.64% | 47 | 1,344 | 0.59 | -0.01 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 0.26 | 0.50 | 0.38 | +0.13 | +52.00% | 5 | 949 | 0.58 | -0.03 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.46 | 0.65 | 0.55 | +0.14 | +34.15% | 48 | 1,463 | 0.54 | -0.06 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 0.82 | 1.01 | 0.92 | +0.33 | +55.94% | 37 | 973 | 0.53 | -0.10 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 157.50 | 0.88 | 1.34 | 1.30 | +0.51 | +64.56% | 10 | 10 | 0.52 | -0.13 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 1.49 | 1.68 | 1.67 | +0.55 | +49.11% | 1,239 | 2,157 | 0.50 | -0.16 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 162.50 | 1.92 | 2.19 | 2.07 | +0.81 | +64.29% | 16 | 11 | 0.49 | -0.20 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 2.57 | 3.20 | 2.43 | +0.88 | +56.78% | 343 | 936 | 0.49 | -0.25 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 167.50 | 3.15 | 3.40 | 3.51 | +1.64 | +87.71% | 39 | 6 | 0.48 | -0.30 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 3.95 | 4.40 | 4.30 | +1.74 | +67.97% | 380 | 1,231 | 0.47 | -0.35 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 6.05 | 6.30 | 6.39 | +2.01 | +45.89% | 412 | 1,210 | 0.46 | -0.48 | 0.03 | -0.24 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 8.80 | 9.10 | 9.29 | +3.22 | +53.05% | 721 | 2,042 | 0.45 | -0.60 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 182.50 | 10.45 | 10.70 | 10.75 | +3.05 | +39.61% | 8 | 665 | 0.44 | -0.66 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 11.80 | 13.40 | 12.90 | +3.83 | +42.23% | 92 | 1,547 | 0.48 | -0.72 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 187.50 | 13.15 | 15.30 | 14.92 | +4.42 | +42.10% | 6 | 221 | 0.49 | -0.77 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 15.40 | 16.75 | 15.90 | +3.09 | +24.13% | 44 | 1,370 | 0.45 | -0.81 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 192.50 | 18.15 | 19.25 | 17.95 | +2.97 | +19.83% | 8 | 148 | 0.46 | -0.85 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 19.35 | 21.25 | 20.21 | +4.41 | +27.92% | 35 | 1,599 | 0.54 | -0.88 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 197.50 | 22.35 | 23.55 | 23.88 | +5.58 | +30.50% | 2 | 240 | 0.41 | -0.91 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 24.60 | 26.00 | 26.01 | +5.29 | +25.54% | 76 | 3,707 | 0.60 | -0.93 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 202.50 | 26.70 | 28.60 | 22.45 | 0.00 | 0.00% | 0 | 447 | 0.56 | -0.95 | 0.01 | -0.06 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 205.00 | 29.00 | 30.95 | 24.66 | 0.00 | 0.00% | 0 | 149 | 0.57 | -0.96 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 207.50 | 31.25 | 33.55 | 22.60 | 0.00 | 0.00% | 0 | 195 | 0.62 | -0.97 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 34.15 | 36.20 | 35.00 | +4.38 | +14.31% | 18 | 2,175 | 0.68 | -0.98 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 212.50 | 37.00 | 39.60 | 29.25 | 0.00 | 0.00% | 0 | 31 | 0.85 | -0.99 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 215.00 | 39.50 | 42.10 | 36.49 | +2.32 | +6.79% | 1 | 1 | 0.89 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 217.50 | 42.00 | 44.65 | 42.94 | +17.54 | +69.06% | 1 | 3 | 0.93 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 43.90 | 47.10 | 45.75 | +5.17 | +12.74% | 230 | 677 | 0.96 | -1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 222.50 | 47.00 | 49.55 | 30.06 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 225.00 | 49.55 | 52.10 | 22.41 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 227.50 | 52.00 | 54.60 | 21.05 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 54.50 | 57.10 | 54.75 | +4.09 | +8.08% | 151 | 75 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 232.50 | 57.00 | 59.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 235.00 | 59.50 | 62.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 64.50 | 67.10 | 64.84 | +4.50 | +7.46% | 66 | 41 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 245.00 | 69.50 | 72.10 | 61.73 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 74.50 | 77.30 | 75.75 | +4.93 | +6.97% | 13 | 12 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 255.00 | 79.50 | 82.40 | 71.63 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 84.50 | 87.40 | 80.16 | 0.00 | 0.00% | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 94.50 | 97.40 | 90.18 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 104.50 | 107.10 | 100.05 | 0.00 | 0.00% | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 114.50 | 117.10 | 110.07 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 124.50 | 127.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 310.00 | 134.50 | 137.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 320.00 | 144.50 | 147.35 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 330.00 | 154.50 | 157.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 340.00 | 164.50 | 167.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 350.00 | 174.50 | 177.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 360.00 | 183.30 | 187.35 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 370.00 | 193.30 | 197.35 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |