Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $134.35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 129.25 | 129.60 | 129.15 | -17.10 | -11.70% | 2 | 564 | 7.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 124.25 | 124.60 | 128.95 | 0.00 | 0.00% | 0 | 65 | 6.11 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 119.25 | 119.60 | 133.45 | 0.00 | 0.00% | 0 | 6 | 5.06 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 114.30 | 114.60 | 136.60 | 0.00 | 0.00% | 0 | 9 | 4.33 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 109.30 | 109.65 | 117.35 | 0.00 | 0.00% | 0 | 4 | 3.79 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 104.30 | 104.65 | 112.65 | 0.00 | 0.00% | 0 | 31 | 3.48 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 99.30 | 99.65 | 120.51 | 0.00 | 0.00% | 0 | 8 | 3.11 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 94.35 | 94.65 | 115.70 | 0.00 | 0.00% | 0 | 103 | 2.88 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 89.30 | 89.70 | 95.45 | 0.00 | 0.00% | 0 | 6 | 2.59 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 84.35 | 84.70 | 89.05 | 0.00 | 0.00% | 0 | 926 | 2.25 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 79.35 | 79.70 | 85.15 | 0.00 | 0.00% | 0 | 46 | 2.11 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 74.35 | 74.70 | 88.95 | 0.00 | 0.00% | 0 | 129 | 1.90 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 69.35 | 69.75 | 69.00 | -15.35 | -18.20% | 2 | 81 | 1.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 64.40 | 64.75 | 69.10 | 0.00 | 0.00% | 0 | 74 | 1.60 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 59.40 | 59.75 | 70.42 | 0.00 | 0.00% | 0 | 68 | 1.43 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 54.45 | 54.75 | 57.45 | -2.43 | -4.06% | 1 | 227 | 1.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 49.45 | 49.80 | 55.12 | 0.00 | 0.00% | 0 | 175 | 1.18 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 44.50 | 44.80 | 43.53 | -6.22 | -12.51% | 3 | 226 | 1.04 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 39.50 | 39.90 | 38.20 | -8.14 | -17.57% | 8 | 636 | 0.94 | 0.99 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 34.60 | 34.90 | 36.32 | -2.81 | -7.19% | 1 | 2,638 | 0.69 | 0.98 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 29.70 | 30.05 | 35.21 | 0.00 | 0.00% | 0 | 385 | 0.68 | 0.97 | 0.00 | -0.07 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 24.85 | 25.15 | 24.75 | -5.50 | -18.19% | 17 | 707 | 0.64 | 0.95 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 20.15 | 20.40 | 20.30 | -5.15 | -20.24% | 56 | 7,287 | 0.61 | 0.91 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 15.65 | 15.95 | 14.70 | -5.08 | -25.69% | 91 | 1,477 | 0.57 | 0.86 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 11.55 | 11.85 | 11.63 | -3.82 | -24.73% | 713 | 1,558 | 0.54 | 0.78 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 128.00 | 9.30 | 9.65 | 9.35 | -3.70 | -28.36% | 97 | 4 | 0.53 | 0.71 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 129.00 | 8.60 | 8.95 | 8.70 | -3.60 | -29.27% | 81 | 41 | 0.53 | 0.68 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 7.95 | 8.20 | 8.10 | -3.58 | -30.66% | 359 | 4,146 | 0.53 | 0.66 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 131.00 | 7.40 | 7.55 | 7.35 | -3.10 | -29.67% | 136 | 71 | 0.52 | 0.63 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 132.00 | 6.70 | 7.05 | 6.90 | -3.80 | -35.52% | 291 | 8 | 0.52 | 0.60 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 133.00 | 6.20 | 6.35 | 6.25 | -3.00 | -32.44% | 390 | 23 | 0.52 | 0.57 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 134.00 | 5.65 | 5.85 | 5.70 | -2.90 | -33.73% | 661 | 198 | 0.51 | 0.54 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 5.15 | 5.30 | 5.24 | -2.71 | -34.09% | 1,240 | 10,974 | 0.51 | 0.51 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 136.00 | 4.70 | 4.80 | 4.65 | -3.05 | -39.61% | 656 | 306 | 0.51 | 0.48 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 137.00 | 4.25 | 4.35 | 4.20 | -2.55 | -37.78% | 471 | 362 | 0.51 | 0.45 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 138.00 | 3.80 | 3.90 | 3.90 | -2.50 | -39.07% | 555 | 461 | 0.50 | 0.42 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 139.00 | 3.45 | 3.55 | 3.50 | -2.40 | -40.68% | 1,114 | 464 | 0.50 | 0.40 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 3.10 | 3.15 | 3.11 | -2.29 | -42.41% | 2,926 | 14,490 | 0.50 | 0.37 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 141.00 | 2.77 | 2.83 | 2.80 | -2.05 | -42.27% | 858 | 528 | 0.50 | 0.34 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 142.00 | 2.47 | 2.52 | 2.48 | -1.92 | -43.64% | 1,358 | 2,142 | 0.50 | 0.31 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 143.00 | 2.19 | 2.24 | 2.14 | -1.86 | -46.50% | 1,088 | 1,810 | 0.49 | 0.29 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 144.00 | 1.94 | 1.99 | 1.93 | -1.62 | -45.64% | 950 | 2,758 | 0.49 | 0.26 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 1.71 | 1.76 | 1.71 | -1.49 | -46.57% | 1,524 | 21,726 | 0.49 | 0.24 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 146.00 | 1.51 | 1.56 | 1.49 | -1.48 | -49.84% | 725 | 1,280 | 0.49 | 0.22 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 147.00 | 1.33 | 1.37 | 1.34 | -1.33 | -49.82% | 634 | 2,145 | 0.49 | 0.19 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 148.00 | 1.17 | 1.21 | 1.17 | -1.16 | -49.79% | 312 | 1,524 | 0.49 | 0.17 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 149.00 | 1.03 | 1.07 | 1.01 | -1.06 | -51.21% | 370 | 1,730 | 0.49 | 0.16 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.91 | 0.94 | 0.92 | -0.93 | -50.27% | 13,286 | 22,788 | 0.49 | 0.14 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 152.50 | 0.66 | 0.67 | 0.68 | -0.71 | -51.08% | 712 | 3,047 | 0.50 | 0.11 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.48 | 0.50 | 0.50 | -0.49 | -49.50% | 1,093 | 9,764 | 0.50 | 0.08 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 157.50 | 0.35 | 0.37 | 0.35 | -0.37 | -51.39% | 234 | 4,297 | 0.51 | 0.06 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 0.26 | 0.27 | 0.27 | -0.27 | -50.00% | 1,477 | 21,114 | 0.51 | 0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 162.50 | 0.20 | 0.21 | 0.20 | -0.18 | -47.37% | 68 | 2,264 | 0.53 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.15 | 0.16 | 0.15 | -0.15 | -50.00% | 636 | 21,095 | 0.53 | 0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 167.50 | 0.12 | 0.13 | 0.13 | -0.09 | -40.91% | 160 | 2,173 | 0.55 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 769 | 11,709 | 0.56 | 0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 172.50 | 0.08 | 0.09 | 0.09 | -0.04 | -30.77% | 194 | 1,041 | 0.58 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 0.07 | 0.08 | 0.08 | -0.03 | -27.28% | 411 | 25,489 | 0.60 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 177.50 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 13 | 623 | 0.60 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 780 | 15,748 | 0.62 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 182.50 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 9 | 605 | 0.63 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 337 | 6,154 | 0.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 187.50 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 305 | 1,783 | 0.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 156 | 11,776 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 192.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 438 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 217 | 11,058 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 197.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 352 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 134 | 28,266 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 16 | 7,408 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 158 | 12,812 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 8,120 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,769 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,818 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,401 | 1.09 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,850 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,175 | 1.19 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,723 | 1.25 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,523 | 1.29 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 669 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,750 | 1.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,836 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 909 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 919 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,072 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 155 | 1.59 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,477 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 739 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 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 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 38 | 2.54 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 87 | 2.28 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 222 | 2.06 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,192 | 1.87 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,394 | 1.69 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 507 | 1.54 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 3,019 | 1.39 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,664 | 1.31 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 307 | 2,903 | 1.18 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,416 | 1.06 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 7,582 | 1.01 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 353 | 4,885 | 0.94 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 87 | 4,027 | 0.87 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 0.09 | 0.10 | 0.10 | +0.04 | +66.67% | 137 | 5,301 | 0.82 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.14 | 0.15 | 0.14 | +0.05 | +55.56% | 199 | 6,297 | 0.76 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.23 | 0.24 | 0.24 | +0.10 | +71.43% | 1,752 | 7,415 | 0.71 | -0.03 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 0.37 | 0.39 | 0.39 | +0.16 | +69.57% | 564 | 9,876 | 0.66 | -0.05 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 0.64 | 0.67 | 0.64 | +0.25 | +64.11% | 528 | 10,882 | 0.61 | -0.09 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 1.13 | 1.17 | 1.16 | +0.53 | +84.13% | 5,290 | 17,259 | 0.58 | -0.14 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 2.00 | 2.05 | 2.01 | +0.86 | +74.79% | 3,962 | 12,745 | 0.55 | -0.22 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 128.00 | 2.77 | 2.83 | 2.87 | +1.24 | +76.08% | 567 | 98 | 0.54 | -0.29 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 129.00 | 3.05 | 3.15 | 3.28 | +1.30 | +65.66% | 702 | 59 | 0.53 | -0.32 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 3.40 | 3.50 | 3.50 | +1.46 | +71.57% | 4,351 | 18,460 | 0.53 | -0.34 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 131.00 | 3.75 | 3.85 | 3.87 | +1.60 | +70.49% | 396 | 132 | 0.53 | -0.37 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 132.00 | 4.15 | 4.25 | 4.25 | +1.71 | +67.33% | 303 | 94 | 0.52 | -0.40 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 133.00 | 4.55 | 4.70 | 4.65 | +1.75 | +60.35% | 1,264 | 222 | 0.52 | -0.43 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 134.00 | 5.05 | 5.15 | 5.15 | +1.70 | +49.28% | 886 | 1,299 | 0.52 | -0.46 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 5.50 | 5.65 | 5.55 | +2.05 | +58.58% | 3,248 | 17,236 | 0.52 | -0.49 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 136.00 | 6.00 | 6.15 | 6.20 | +2.20 | +55.00% | 552 | 1,619 | 0.51 | -0.52 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 137.00 | 6.55 | 6.80 | 6.79 | +2.24 | +49.24% | 542 | 1,100 | 0.51 | -0.55 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 138.00 | 7.15 | 7.30 | 7.35 | +2.55 | +53.13% | 443 | 1,107 | 0.51 | -0.58 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 139.00 | 7.65 | 8.00 | 8.01 | +2.71 | +51.14% | 340 | 1,471 | 0.50 | -0.60 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 8.35 | 8.60 | 8.55 | +2.85 | +50.00% | 3,036 | 21,193 | 0.50 | -0.63 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 141.00 | 8.95 | 9.30 | 9.08 | +2.73 | +43.00% | 294 | 1,017 | 0.50 | -0.66 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 142.00 | 9.75 | 10.00 | 9.74 | +2.49 | +34.35% | 163 | 1,725 | 0.50 | -0.69 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 143.00 | 10.50 | 10.70 | 10.50 | +2.83 | +36.90% | 107 | 1,010 | 0.50 | -0.71 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 144.00 | 11.15 | 11.45 | 11.39 | +3.19 | +38.91% | 119 | 1,042 | 0.50 | -0.74 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 11.90 | 12.25 | 12.18 | +3.56 | +41.30% | 372 | 25,775 | 0.50 | -0.76 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 146.00 | 12.70 | 13.05 | 13.65 | +4.15 | +43.69% | 91 | 1,759 | 0.50 | -0.78 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 147.00 | 13.55 | 13.85 | 14.50 | +4.35 | +42.86% | 133 | 1,143 | 0.50 | -0.81 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 148.00 | 14.40 | 14.70 | 15.52 | +4.82 | +45.05% | 44 | 1,186 | 0.50 | -0.83 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 149.00 | 15.25 | 15.55 | 16.40 | +4.75 | +40.78% | 20 | 1,173 | 0.50 | -0.84 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 16.15 | 16.45 | 16.25 | +3.55 | +27.96% | 322 | 15,052 | 0.50 | -0.86 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 152.50 | 18.35 | 18.70 | 18.67 | +4.52 | +31.95% | 75 | 1,991 | 0.50 | -0.89 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 20.75 | 21.05 | 20.87 | +3.87 | +22.77% | 113 | 6,927 | 0.51 | -0.92 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 157.50 | 23.15 | 23.45 | 24.43 | +5.56 | +29.47% | 199 | 1,602 | 0.52 | -0.94 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 25.55 | 25.85 | 25.95 | +4.81 | +22.76% | 346 | 6,616 | 0.56 | -0.95 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 162.50 | 28.00 | 28.35 | 29.48 | +6.34 | +27.40% | 151 | 974 | 0.58 | -0.96 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 30.45 | 30.80 | 30.76 | +5.26 | +20.63% | 323 | 4,578 | 0.61 | -0.97 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 167.50 | 32.95 | 33.30 | 27.80 | 0.00 | 0.00% | 0 | 173 | 0.62 | -0.97 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 35.45 | 35.80 | 35.89 | +4.79 | +15.41% | 72 | 1,163 | 0.65 | -0.98 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 172.50 | 37.95 | 38.30 | 35.75 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 40.45 | 40.80 | 40.57 | +4.32 | +11.92% | 297 | 225 | 0.72 | -0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 177.50 | 42.95 | 43.30 | 30.35 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 45.45 | 45.80 | 45.77 | +4.46 | +10.80% | 105 | 47 | 0.78 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 182.50 | 47.95 | 48.30 | 33.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 50.45 | 50.80 | 50.55 | +4.23 | +9.14% | 173 | 97 | 0.84 | -1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 187.50 | 52.95 | 53.30 | 38.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 55.45 | 55.80 | 55.53 | +4.23 | +8.25% | 70 | 38 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 192.50 | 57.95 | 58.30 | 38.35 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 60.45 | 60.80 | 60.55 | +4.23 | +7.52% | 30 | 17 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 197.50 | 62.95 | 63.30 | 52.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 65.45 | 65.80 | 60.99 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 75.45 | 75.80 | 75.45 | +4.16 | +5.84% | 10 | 9 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 85.45 | 85.80 | 83.37 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 95.45 | 95.80 | 95.54 | +4.52 | +4.97% | 3 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 105.45 | 105.80 | 101.04 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 115.45 | 115.80 | 111.45 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 125.45 | 125.80 | 102.80 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 135.45 | 135.80 | 115.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 145.45 | 145.80 | 126.95 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 155.45 | 155.80 | 129.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 165.45 | 165.80 | 144.15 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 175.45 | 175.80 | 170.40 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 185.45 | 185.80 | 111.75 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 195.45 | 195.80 | 196.50 | +7.35 | +3.89% | 1 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 205.45 | 205.80 | 184.25 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 215.45 | 215.80 | 213.50 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 225.45 | 225.80 | 148.75 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 235.45 | 235.80 | 221.70 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 245.45 | 245.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 390.00 | 255.45 | 255.80 | 253.45 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |