Options Chain for NETFLIX INC COM (NFLX) - $681.50 as of 9/6/2024 4:03:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 657.60 | 663.45 | 678.74 | 0.00 | 0.00% | 0 | 1,316 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 653.45 | 658.50 | 601.70 | 0.00 | 0.00% | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 648.45 | 652.60 | 670.39 | 0.00 | 0.00% | 0 | 77 | 9.46 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 643.50 | 649.20 | 677.77 | 0.00 | 0.00% | 0 | 1 | 9.30 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 638.50 | 644.25 | 635.59 | 0.00 | 0.00% | 0 | 3 | 7.57 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 633.50 | 638.55 | 658.72 | 0.00 | 0.00% | 0 | 1 | 8.04 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 628.50 | 633.55 | 637.98 | 0.00 | 0.00% | 0 | 1 | 7.57 | 1.00 | 0.00 | -0.01 | 7/1/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 623.55 | 628.55 | 652.32 | 0.00 | 0.00% | 0 | 1 | 7.18 | 1.00 | 0.00 | -0.01 | 7/5/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 618.55 | 623.55 | 640.51 | 0.00 | 0.00% | 0 | 0 | 6.83 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 613.55 | 618.55 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 55.00 | 608.55 | 613.60 | 588.14 | 0.00 | 0.00% | 0 | 1 | 5.58 | 1.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 603.55 | 608.60 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 598.60 | 603.60 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 593.60 | 598.60 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 588.60 | 593.60 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 583.60 | 588.65 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 578.60 | 583.65 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 573.65 | 578.65 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 568.65 | 573.65 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 563.65 | 568.65 | 563.35 | -28.42 | -4.81% | 2 | 1 | 4.20 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 558.65 | 563.70 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 553.65 | 558.70 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 548.70 | 553.70 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 543.70 | 548.70 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 538.70 | 543.95 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 533.70 | 538.75 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 135.00 | 528.70 | 533.75 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 140.00 | 523.75 | 528.75 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 145.00 | 518.75 | 523.75 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 150.00 | 513.75 | 518.75 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 508.20 | 513.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 503.75 | 508.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 165.00 | 498.80 | 503.80 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 170.00 | 493.80 | 498.80 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 175.00 | 488.80 | 493.80 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 180.00 | 483.80 | 488.85 | 374.00 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 9/6/2024 4:00:00 PM EST |
| 185.00 | 478.85 | 483.85 | 506.90 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 190.00 | 473.85 | 478.85 | % | 0 | 1 | 2.80 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 195.00 | 468.85 | 473.85 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 200.00 | 463.85 | 468.90 | 496.50 | 0.00 | 0.00% | 0 | 14 | 2.68 | 1.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 210.00 | 453.90 | 458.90 | % | 0 | 1 | 2.57 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 220.00 | 443.90 | 448.90 | 460.60 | 0.00 | 0.00% | 0 | 5 | 2.48 | 1.00 | 0.00 | -0.03 | 7/10/2024 | 9/6/2024 4:00:00 PM EST |
| 230.00 | 433.90 | 438.95 | 425.15 | 0.00 | 0.00% | 0 | 39 | 2.38 | 1.00 | 0.00 | -0.03 | 7/12/2024 | 9/6/2024 4:00:00 PM EST |
| 240.00 | 423.95 | 428.95 | 364.62 | 0.00 | 0.00% | 0 | 14 | 2.30 | 1.00 | 0.00 | -0.04 | 2/28/2024 | 9/6/2024 4:00:00 PM EST |
| 250.00 | 413.95 | 419.00 | 446.95 | 0.00 | 0.00% | 0 | 41 | 2.21 | 1.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 260.00 | 403.80 | 409.75 | 303.15 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | -0.04 | 1/24/2024 | 9/6/2024 4:00:00 PM EST |
| 270.00 | 393.80 | 399.05 | 293.00 | 0.00 | 0.00% | 0 | 8 | 2.05 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 9/6/2024 4:00:00 PM EST |
| 280.00 | 384.05 | 389.05 | 387.03 | -39.57 | -9.28% | 7 | 77 | 1.98 | 1.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 290.00 | 374.05 | 379.10 | 345.85 | 0.00 | 0.00% | 0 | 99 | 1.90 | 1.00 | 0.00 | -0.04 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 300.00 | 364.10 | 369.10 | 366.29 | -30.69 | -7.74% | 1 | 63 | 1.84 | 1.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 310.00 | 354.10 | 359.15 | 338.69 | 0.00 | 0.00% | 0 | 56 | 1.76 | 1.00 | 0.00 | -0.05 | 6/13/2024 | 9/6/2024 4:00:00 PM EST |
| 320.00 | 344.10 | 349.15 | 361.00 | 0.00 | 0.00% | 0 | 62 | 1.70 | 1.00 | 0.00 | -0.05 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 330.00 | 334.25 | 339.20 | 363.00 | 0.00 | 0.00% | 0 | 27 | 1.63 | 1.00 | 0.00 | -0.05 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 340.00 | 324.15 | 329.20 | 352.37 | 0.00 | 0.00% | 0 | 166 | 1.58 | 1.00 | 0.00 | -0.05 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 345.00 | 319.25 | 324.20 | 348.99 | 0.00 | 0.00% | 0 | 9 | 1.54 | 1.00 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 350.00 | 313.50 | 319.75 | 345.79 | 0.00 | 0.00% | 0 | 78 | 1.51 | 1.00 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 355.00 | 309.20 | 314.25 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 360.00 | 304.20 | 309.25 | 276.40 | 0.00 | 0.00% | 0 | 48 | 1.46 | 1.00 | 0.00 | -0.05 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 365.00 | 299.20 | 304.25 | 271.45 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.05 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 370.00 | 294.25 | 299.25 | 316.20 | 0.00 | 0.00% | 0 | 128 | 1.39 | 1.00 | 0.00 | -0.06 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 375.00 | 289.25 | 293.60 | 298.98 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.06 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 380.00 | 284.25 | 289.30 | 308.53 | 0.00 | 0.00% | 0 | 42 | 1.33 | 1.00 | 0.00 | -0.06 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 385.00 | 279.25 | 284.30 | 281.48 | +18.30 | +6.96% | 1 | 3 | 1.31 | 1.00 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 390.00 | 274.25 | 280.00 | 277.87 | -7.65 | -2.68% | 1 | 32 | 1.28 | 1.00 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 395.00 | 269.30 | 274.35 | 301.25 | 0.00 | 0.00% | 0 | 11 | 1.25 | 1.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 400.00 | 264.30 | 269.35 | 284.15 | 0.00 | 0.00% | 0 | 104 | 1.22 | 1.00 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 405.00 | 259.30 | 264.35 | 285.25 | 0.00 | 0.00% | 0 | 39 | 1.21 | 1.00 | 0.00 | -0.06 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 410.00 | 254.35 | 258.65 | 273.98 | 0.00 | 0.00% | 0 | 197 | 1.18 | 1.00 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 415.00 | 249.35 | 254.40 | 264.19 | 0.00 | 0.00% | 0 | 4 | 1.15 | 1.00 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 420.00 | 244.35 | 248.50 | 261.46 | 0.00 | 0.00% | 0 | 245 | 1.12 | 1.00 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 425.00 | 239.35 | 244.40 | 230.06 | 0.00 | 0.00% | 0 | 6 | 1.10 | 1.00 | 0.00 | -0.06 | 7/11/2024 | 9/6/2024 4:00:00 PM EST |
| 430.00 | 234.35 | 239.45 | 253.12 | 0.00 | 0.00% | 0 | 120 | 1.08 | 1.00 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 435.00 | 229.40 | 234.45 | 250.89 | 0.00 | 0.00% | 0 | 11 | 1.05 | 1.00 | 0.00 | -0.07 | 7/3/2024 | 9/6/2024 4:00:00 PM EST |
| 440.00 | 224.40 | 229.45 | 239.48 | 0.00 | 0.00% | 0 | 179 | 1.03 | 1.00 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 445.00 | 219.40 | 224.50 | 249.05 | 0.00 | 0.00% | 0 | 10 | 0.99 | 1.00 | 0.00 | -0.07 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 450.00 | 213.70 | 218.60 | 215.77 | -14.10 | -6.14% | 5 | 309 | 0.97 | 1.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 455.00 | 208.70 | 214.50 | 237.93 | 0.00 | 0.00% | 0 | 15 | 0.96 | 1.00 | 0.00 | -0.07 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 460.00 | 204.45 | 208.80 | 222.97 | 0.00 | 0.00% | 0 | 351 | 0.94 | 1.00 | 0.00 | -0.07 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 465.00 | 199.45 | 204.55 | 229.04 | 0.00 | 0.00% | 0 | 32 | 0.91 | 1.00 | 0.00 | -0.07 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 470.00 | 194.50 | 199.55 | 195.30 | -32.70 | -14.35% | 1 | 151 | 1.00 | 1.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 475.00 | 189.50 | 194.55 | 219.15 | 0.00 | 0.00% | 0 | 14 | 0.87 | 1.00 | 0.00 | -0.07 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 480.00 | 184.50 | 189.60 | 188.54 | -13.49 | -6.68% | 5 | 172 | 0.84 | 1.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 485.00 | 179.50 | 183.65 | 202.39 | 0.00 | 0.00% | 0 | 34 | 0.92 | 1.00 | 0.00 | -0.07 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 490.00 | 173.80 | 179.55 | 207.40 | 0.00 | 0.00% | 0 | 519 | 0.80 | 1.00 | 0.00 | -0.07 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 495.00 | 169.55 | 173.90 | 193.50 | 0.00 | 0.00% | 0 | 31 | 0.78 | 1.00 | 0.00 | -0.07 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 500.00 | 164.60 | 170.00 | 166.24 | -12.36 | -6.92% | 1 | 1,176 | 0.76 | 1.00 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 505.00 | 159.60 | 164.60 | 201.56 | 0.00 | 0.00% | 0 | 24 | 0.74 | 1.00 | 0.00 | -0.08 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 510.00 | 154.65 | 158.60 | 168.70 | 0.00 | 0.00% | 0 | 1,449 | 0.72 | 1.00 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 515.00 | 149.10 | 155.50 | 191.61 | 0.00 | 0.00% | 0 | 37 | 0.70 | 1.00 | 0.00 | -0.08 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 520.00 | 144.00 | 150.25 | 158.80 | 0.00 | 0.00% | 0 | 284 | 0.68 | 1.00 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 525.00 | 139.30 | 145.30 | 95.05 | 0.00 | 0.00% | 0 | 78 | 0.67 | 1.00 | 0.00 | -0.08 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 530.00 | 134.30 | 140.35 | 157.65 | 0.00 | 0.00% | 0 | 360 | 0.73 | 1.00 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 535.00 | 129.40 | 133.80 | 145.74 | 0.00 | 0.00% | 0 | 25 | 0.63 | 1.00 | 0.00 | -0.09 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 540.00 | 124.95 | 128.75 | 130.70 | -16.27 | -11.07% | 1 | 666 | 0.61 | 1.00 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 545.00 | 120.00 | 124.05 | 133.89 | 0.00 | 0.00% | 0 | 36 | 0.59 | 1.00 | 0.00 | -0.10 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 550.00 | 115.10 | 120.15 | 147.60 | 0.00 | 0.00% | 0 | 884 | 0.58 | 1.00 | 0.00 | -0.10 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 555.00 | 110.15 | 114.05 | 119.94 | -18.88 | -13.60% | 1 | 37 | 0.56 | 0.99 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 560.00 | 105.20 | 110.80 | 105.85 | -10.98 | -9.40% | 4 | 288 | 0.60 | 0.99 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 565.00 | 99.50 | 104.45 | 132.41 | 0.00 | 0.00% | 0 | 187 | 0.59 | 0.99 | 0.00 | -0.13 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 570.00 | 94.90 | 99.55 | 98.38 | -13.79 | -12.30% | 2 | 274 | 0.57 | 0.99 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 575.00 | 90.00 | 94.50 | 109.84 | 0.00 | 0.00% | 0 | 133 | 0.55 | 0.98 | 0.00 | -0.17 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 580.00 | 85.10 | 89.75 | 86.70 | -13.95 | -13.86% | 4 | 563 | 0.53 | 0.98 | 0.00 | -0.19 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 585.00 | 80.00 | 86.25 | 82.25 | -8.73 | -9.60% | 1 | 37 | 0.46 | 0.97 | 0.00 | -0.21 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 590.00 | 75.50 | 81.40 | 76.85 | -22.20 | -22.42% | 4 | 284 | 0.40 | 0.96 | 0.00 | -0.24 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 595.00 | 72.90 | 75.90 | 78.35 | -9.20 | -10.51% | 1 | 55 | 0.44 | 0.95 | 0.00 | -0.27 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 600.00 | 66.00 | 71.60 | 67.45 | -17.65 | -20.74% | 11 | 2,355 | 0.40 | 0.94 | 0.00 | -0.30 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 605.00 | 62.00 | 66.70 | 76.10 | 0.00 | 0.00% | 0 | 150 | 0.39 | 0.92 | 0.00 | -0.33 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 610.00 | 58.90 | 60.55 | 58.97 | -16.14 | -21.49% | 4 | 412 | 0.38 | 0.90 | 0.00 | -0.37 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 615.00 | 54.35 | 57.50 | 54.00 | -12.55 | -18.86% | 4 | 175 | 0.37 | 0.88 | 0.00 | -0.41 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 620.00 | 49.90 | 53.95 | 49.18 | -16.32 | -24.92% | 5 | 769 | 0.36 | 0.86 | 0.00 | -0.44 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 625.00 | 43.95 | 48.65 | 55.40 | 0.00 | 0.00% | 0 | 175 | 0.35 | 0.84 | 0.01 | -0.48 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 630.00 | 39.30 | 44.55 | 40.70 | -14.84 | -26.72% | 6 | 1,486 | 0.35 | 0.81 | 0.01 | -0.51 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 635.00 | 35.70 | 38.75 | 37.08 | -15.17 | -29.04% | 2 | 260 | 0.34 | 0.78 | 0.01 | -0.54 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 640.00 | 31.85 | 34.95 | 32.89 | -16.26 | -33.09% | 31 | 2,489 | 0.34 | 0.75 | 0.01 | -0.57 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 645.00 | 28.05 | 30.85 | 28.98 | -14.54 | -33.41% | 18 | 491 | 0.33 | 0.71 | 0.01 | -0.60 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 650.00 | 24.00 | 29.20 | 26.60 | -13.35 | -33.42% | 23 | 1,728 | 0.32 | 0.67 | 0.01 | -0.61 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 652.50 | 22.80 | 27.15 | 23.90 | -12.10 | -33.62% | 18 | 27 | 0.32 | 0.65 | 0.01 | -0.62 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 655.00 | 22.75 | 24.05 | 22.25 | -14.20 | -38.96% | 44 | 261 | 0.32 | 0.63 | 0.01 | -0.62 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 660.00 | 19.85 | 20.40 | 20.15 | -11.00 | -35.32% | 79 | 991 | 0.31 | 0.58 | 0.01 | -0.63 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 665.00 | 16.90 | 17.55 | 17.25 | -11.90 | -40.83% | 468 | 454 | 0.31 | 0.53 | 0.01 | -0.62 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 670.00 | 14.20 | 14.85 | 14.66 | -11.34 | -43.62% | 475 | 1,236 | 0.30 | 0.48 | 0.01 | -0.61 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 675.00 | 11.90 | 12.40 | 12.00 | -9.50 | -44.19% | 108 | 855 | 0.30 | 0.43 | 0.01 | -0.59 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 680.00 | 9.05 | 10.45 | 10.55 | -8.25 | -43.89% | 228 | 1,933 | 0.30 | 0.38 | 0.01 | -0.56 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 685.00 | 6.45 | 9.05 | 8.42 | -7.33 | -46.54% | 225 | 1,074 | 0.30 | 0.33 | 0.01 | -0.53 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 690.00 | 6.40 | 7.00 | 6.76 | -6.54 | -49.18% | 164 | 1,163 | 0.29 | 0.29 | 0.01 | -0.49 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 695.00 | 5.15 | 6.50 | 5.44 | -6.51 | -54.48% | 81 | 488 | 0.29 | 0.24 | 0.01 | -0.45 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 700.00 | 4.10 | 4.55 | 4.25 | -5.10 | -54.55% | 613 | 7,082 | 0.29 | 0.21 | 0.01 | -0.40 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 705.00 | 3.20 | 3.60 | 3.72 | -3.68 | -49.73% | 208 | 539 | 0.29 | 0.17 | 0.01 | -0.36 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 710.00 | 2.58 | 2.93 | 2.73 | -3.40 | -55.47% | 282 | 1,292 | 0.29 | 0.14 | 0.01 | -0.31 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 715.00 | 1.94 | 2.53 | 2.18 | -2.72 | -55.51% | 111 | 388 | 0.29 | 0.11 | 0.01 | -0.27 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 720.00 | 1.34 | 2.08 | 1.69 | -2.01 | -54.33% | 272 | 843 | 0.29 | 0.09 | 0.00 | -0.23 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 725.00 | 1.04 | 1.57 | 1.18 | -2.06 | -63.58% | 62 | 549 | 0.29 | 0.07 | 0.00 | -0.19 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 730.00 | 0.70 | 1.22 | 1.25 | -1.04 | -45.42% | 80 | 1,067 | 0.29 | 0.06 | 0.00 | -0.16 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 735.00 | 0.54 | 0.97 | 0.67 | -1.19 | -63.98% | 87 | 1,248 | 0.29 | 0.05 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 740.00 | 0.36 | 0.86 | 0.48 | -0.87 | -64.45% | 62 | 780 | 0.29 | 0.04 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 745.00 | 0.33 | 0.83 | 0.47 | -0.68 | -59.13% | 15 | 624 | 0.31 | 0.03 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 750.00 | 0.25 | 0.80 | 0.35 | -0.50 | -58.83% | 165 | 1,787 | 0.31 | 0.02 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 755.00 | 0.15 | 0.75 | 0.26 | -0.37 | -58.73% | 57 | 328 | 0.32 | 0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 760.00 | 0.08 | 0.68 | 0.24 | -0.30 | -55.56% | 11 | 728 | 0.32 | 0.01 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 765.00 | 0.06 | 0.64 | 0.42 | 0.00 | 0.00% | 0 | 294 | 0.33 | 0.01 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 770.00 | 0.05 | 0.30 | 0.58 | -0.03 | -4.92% | 3 | 389 | 0.31 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 775.00 | 0.04 | 0.58 | 0.14 | -0.08 | -36.37% | 10 | 257 | 0.34 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 780.00 | 0.05 | 0.56 | 0.13 | -0.23 | -63.89% | 3 | 286 | 0.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 785.00 | 0.03 | 0.54 | 0.09 | -0.24 | -72.73% | 1 | 257 | 0.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 790.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 204 | 0.34 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 795.00 | 0.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0 | 105 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 800.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 20 | 1,822 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 805.00 | 0.00 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 343 | 0.39 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 810.00 | 0.00 | 0.52 | 0.18 | 0.00 | 0.00% | 0 | 441 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 815.00 | 0.00 | 0.51 | 0.22 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 820.00 | 0.00 | 0.51 | 0.05 | -0.04 | -44.45% | 1 | 598 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 825.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 120 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 830.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.41 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 835.00 | 0.00 | 0.51 | 0.17 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 840.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 110 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 845.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 850.00 | 0.00 | 0.50 | 0.10 | +0.09 | +900.00% | 6 | 302 | 0.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 855.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 83 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 860.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 87 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 865.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 1 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 870.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 149 | 0.53 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 875.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 880.00 | 0.01 | 0.04 | 0.05 | +0.03 | +150.00% | 10 | 464 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 885.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 890.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 220 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 895.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 900.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 390 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 905.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 910.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 915.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 920.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 925.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 930.00 | 0.00 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 935.00 | 0.00 | 0.51 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 940.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 124 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 945.00 | 0.00 | 0.51 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 950.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 955.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 960.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 965.00 | 0.00 | 0.51 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 970.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 975.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 980.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:00 PM EST |
| 985.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 990.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 83 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 995.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 1,000.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 353 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 1,010.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 1,020.00 | 0.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:00 PM EST |
| 1,030.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 1,040.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 1 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 1,050.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 1,060.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 1 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 1,070.00 | 0.00 | 0.50 | 1.29 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 1,080.00 | 0.00 | 0.50 | 0.01 | -0.02 | -66.67% | 2 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 1,090.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 1 | 51 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 1,100.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 1,110.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 790 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | -0.01 | 6/12/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | -0.01 | 6/12/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 303 | 0.00 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.02 | 1/24/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 9/6/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.25 | 0.00 | 0.00 | -0.02 | 1/23/2024 | 9/6/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 2.24 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 3 | 2.98 | 0.00 | 0.00 | -0.02 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 95 | 2.80 | 0.00 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 202 | 2.74 | 0.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 257 | 2.36 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 15 | 2.63 | 0.00 | 0.00 | -0.03 | 7/17/2024 | 9/6/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.50 | 0.13 | -0.12 | -48.00% | 7 | 595 | 2.58 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 290 | 2.48 | 0.00 | 0.00 | -0.03 | 7/15/2024 | 9/6/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 328 | 1.76 | 0.00 | 0.00 | -0.03 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 59 | 2.29 | 0.00 | 0.00 | -0.03 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 112 | 2.21 | 0.00 | 0.00 | -0.04 | 7/1/2024 | 9/6/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 291 | 1.68 | 0.00 | 0.00 | -0.04 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.62 | 0.00 | 0.00 | -0.04 | 8/12/2024 | 9/6/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 383 | 1.55 | 0.00 | 0.00 | -0.04 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 435 | 1.43 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 290.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 227 | 1.84 | 0.00 | 0.00 | -0.04 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 300.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 50 | 751 | 1.47 | 0.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 310.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 222 | 1.70 | 0.00 | 0.00 | -0.05 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 586 | 1.27 | 0.00 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 296 | 1.30 | 0.00 | 0.00 | -0.05 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 340.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 421 | 1.42 | 0.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 345.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 350.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 1,733 | 1.32 | 0.00 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 355.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.10 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 360.00 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 311 | 1.39 | 0.00 | 0.00 | -0.05 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 365.00 | 0.00 | 0.43 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | -0.05 | 7/16/2024 | 9/6/2024 4:00:00 PM EST |
| 370.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 304 | 1.34 | 0.00 | 0.00 | -0.06 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 375.00 | 0.00 | 0.53 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.06 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 380.00 | 0.00 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 267 | 1.15 | 0.00 | 0.00 | -0.06 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 385.00 | 0.00 | 0.53 | 0.58 | 0.00 | 0.00% | 0 | 35 | 1.25 | 0.00 | 0.00 | -0.06 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 390.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 446 | 1.01 | 0.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 395.00 | 0.00 | 0.54 | 0.31 | 0.00 | 0.00% | 0 | 61 | 1.01 | 0.00 | 0.00 | -0.06 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 400.00 | 0.02 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 918 | 0.92 | 0.00 | 0.00 | -0.06 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 405.00 | 0.00 | 1.07 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.89 | 0.00 | 0.00 | -0.06 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 410.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 341 | 0.84 | 0.00 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 415.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 373 | 0.82 | 0.00 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 420.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 427 | 0.90 | 0.00 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 425.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.88 | 0.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 430.00 | 0.03 | 0.56 | 0.07 | 0.00 | 0.00% | 0 | 426 | 0.89 | 0.00 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 435.00 | 0.00 | 0.57 | 0.45 | 0.00 | 0.00% | 0 | 375 | 0.86 | 0.00 | 0.00 | -0.07 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 440.00 | 0.01 | 0.07 | 0.05 | -0.02 | -28.58% | 50 | 478 | 0.75 | 0.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 445.00 | 0.00 | 0.58 | 0.34 | 0.00 | 0.00% | 0 | 113 | 0.82 | 0.00 | 0.00 | -0.07 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 450.00 | 0.05 | 0.13 | 0.10 | +0.02 | +25.00% | 2 | 1,507 | 0.75 | 0.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 455.00 | 0.00 | 0.32 | 0.07 | -0.36 | -83.73% | 9 | 147 | 0.75 | 0.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 460.00 | 0.03 | 0.17 | 0.10 | -0.19 | -65.52% | 2 | 722 | 0.70 | 0.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 465.00 | 0.04 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 404 | 0.72 | 0.00 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 470.00 | 0.00 | 0.59 | 0.28 | 0.00 | 0.00% | 0 | 493 | 0.74 | 0.00 | 0.00 | -0.07 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 475.00 | 0.02 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 164 | 0.69 | 0.00 | 0.00 | -0.07 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 480.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 332 | 0.71 | 0.00 | 0.00 | -0.07 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 485.00 | 0.06 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 120 | 0.62 | 0.00 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 490.00 | 0.06 | 0.23 | 0.15 | -0.03 | -16.67% | 7 | 284 | 0.62 | 0.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 495.00 | 0.07 | 0.63 | 0.11 | 0.00 | 0.00% | 0 | 310 | 0.66 | 0.00 | 0.00 | -0.07 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 500.00 | 0.09 | 0.24 | 0.25 | +0.14 | +127.28% | 246 | 2,624 | 0.60 | 0.00 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 505.00 | 0.09 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 747 | 0.59 | 0.00 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 510.00 | 0.10 | 0.46 | 0.17 | 0.00 | 0.00% | 0 | 586 | 0.59 | 0.00 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 515.00 | 0.11 | 0.71 | 0.58 | +0.26 | +81.25% | 2 | 258 | 0.60 | 0.00 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 520.00 | 0.12 | 0.74 | 0.23 | -0.11 | -32.36% | 3 | 936 | 0.58 | 0.00 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 525.00 | 0.13 | 0.78 | 0.29 | -0.01 | -3.34% | 2 | 824 | 0.57 | 0.00 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 530.00 | 0.15 | 0.40 | 0.25 | -0.13 | -34.22% | 62 | 397 | 0.52 | 0.00 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 535.00 | 0.31 | 0.83 | 0.31 | -0.01 | -3.13% | 47 | 290 | 0.56 | 0.00 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 540.00 | 0.18 | 0.86 | 0.32 | -0.10 | -23.81% | 19 | 904 | 0.52 | 0.00 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 545.00 | 0.20 | 0.95 | 0.29 | -0.21 | -42.00% | 1 | 279 | 0.51 | 0.00 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 550.00 | 0.40 | 0.60 | 0.49 | +0.07 | +16.67% | 135 | 1,411 | 0.49 | 0.00 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 555.00 | 0.25 | 1.06 | 0.46 | 0.00 | 0.00% | 0 | 450 | 0.48 | -0.01 | 0.00 | -0.11 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 560.00 | 0.35 | 0.75 | 0.52 | 0.00 | 0.00% | 37 | 757 | 0.46 | -0.01 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 565.00 | 0.31 | 1.10 | 0.72 | +0.14 | +24.14% | 13 | 467 | 0.45 | -0.01 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 570.00 | 0.40 | 0.85 | 0.68 | +0.13 | +23.64% | 18 | 1,171 | 0.43 | -0.01 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 575.00 | 0.41 | 1.01 | 0.87 | +0.29 | +50.00% | 8 | 385 | 0.42 | -0.02 | 0.00 | -0.17 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 580.00 | 0.93 | 1.09 | 1.01 | +0.43 | +74.14% | 14 | 899 | 0.43 | -0.02 | 0.00 | -0.19 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 585.00 | 1.06 | 1.58 | 1.07 | +0.24 | +28.92% | 35 | 362 | 0.43 | -0.03 | 0.00 | -0.21 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 590.00 | 1.03 | 1.65 | 1.30 | +0.48 | +58.54% | 124 | 828 | 0.41 | -0.04 | 0.00 | -0.24 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 595.00 | 1.39 | 1.93 | 1.63 | +0.62 | +61.39% | 527 | 586 | 0.40 | -0.05 | 0.00 | -0.27 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 600.00 | 1.52 | 2.21 | 2.25 | +1.20 | +114.29% | 209 | 1,912 | 0.39 | -0.06 | 0.00 | -0.30 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 605.00 | 1.99 | 2.55 | 2.61 | +1.45 | +125.00% | 38 | 463 | 0.39 | -0.08 | 0.00 | -0.33 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 610.00 | 2.20 | 2.90 | 2.45 | +1.14 | +87.03% | 168 | 808 | 0.38 | -0.10 | 0.00 | -0.37 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 615.00 | 2.68 | 3.10 | 2.91 | +1.35 | +86.54% | 84 | 311 | 0.36 | -0.12 | 0.00 | -0.41 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 620.00 | 3.25 | 3.60 | 3.35 | +1.65 | +97.06% | 77 | 1,402 | 0.36 | -0.14 | 0.00 | -0.44 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 625.00 | 3.80 | 4.25 | 4.20 | +2.05 | +95.35% | 25 | 608 | 0.35 | -0.16 | 0.01 | -0.48 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 630.00 | 3.50 | 5.00 | 5.00 | +2.30 | +85.19% | 137 | 1,671 | 0.34 | -0.19 | 0.01 | -0.51 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 635.00 | 4.85 | 5.85 | 5.85 | +2.89 | +97.64% | 123 | 644 | 0.34 | -0.22 | 0.01 | -0.54 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 640.00 | 6.00 | 6.90 | 6.86 | +3.09 | +81.97% | 215 | 1,597 | 0.33 | -0.25 | 0.01 | -0.57 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 645.00 | 7.55 | 9.75 | 8.00 | +3.86 | +93.24% | 88 | 700 | 0.33 | -0.29 | 0.01 | -0.60 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 650.00 | 9.10 | 9.85 | 9.20 | +4.00 | +76.93% | 444 | 1,527 | 0.32 | -0.33 | 0.01 | -0.61 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 652.50 | 9.10 | 12.10 | 10.19 | +4.65 | +83.94% | 35 | 251 | 0.31 | -0.35 | 0.01 | -0.62 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 655.00 | 8.90 | 11.60 | 11.24 | +4.89 | +77.01% | 131 | 486 | 0.32 | -0.37 | 0.01 | -0.62 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 660.00 | 12.45 | 13.05 | 12.77 | +5.57 | +77.37% | 216 | 672 | 0.31 | -0.42 | 0.01 | -0.63 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 665.00 | 11.95 | 15.25 | 14.80 | +6.48 | +77.89% | 339 | 624 | 0.30 | -0.47 | 0.01 | -0.62 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 670.00 | 16.25 | 17.70 | 17.25 | +7.25 | +72.50% | 289 | 632 | 0.30 | -0.52 | 0.01 | -0.61 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 675.00 | 18.60 | 20.40 | 19.65 | +7.95 | +67.95% | 146 | 615 | 0.29 | -0.57 | 0.01 | -0.59 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 680.00 | 21.90 | 23.45 | 22.36 | +8.56 | +62.03% | 162 | 1,315 | 0.29 | -0.62 | 0.01 | -0.56 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 685.00 | 25.30 | 27.05 | 25.95 | +9.80 | +60.69% | 64 | 743 | 0.29 | -0.67 | 0.01 | -0.53 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 690.00 | 27.55 | 30.55 | 29.74 | +11.19 | +60.33% | 19 | 495 | 0.28 | -0.71 | 0.01 | -0.49 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 695.00 | 30.65 | 34.35 | 33.50 | +12.10 | +56.55% | 36 | 360 | 0.29 | -0.76 | 0.01 | -0.45 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 700.00 | 35.10 | 37.45 | 37.40 | +12.55 | +50.51% | 45 | 949 | 0.26 | -0.79 | 0.01 | -0.40 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 705.00 | 39.20 | 42.50 | 38.85 | +10.55 | +37.28% | 53 | 212 | 0.26 | -0.83 | 0.01 | -0.36 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 710.00 | 44.35 | 48.95 | 46.65 | +10.73 | +29.88% | 10 | 222 | 0.27 | -0.86 | 0.01 | -0.31 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 715.00 | 47.95 | 53.45 | 34.38 | 0.00 | 0.00% | 0 | 229 | 0.34 | -0.89 | 0.01 | -0.27 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 720.00 | 52.25 | 57.55 | 50.10 | +5.64 | +12.69% | 20 | 258 | 0.35 | -0.91 | 0.00 | -0.23 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 725.00 | 58.50 | 60.70 | 59.98 | +16.33 | +37.42% | 51 | 276 | 0.37 | -0.93 | 0.00 | -0.19 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 730.00 | 61.95 | 67.05 | 45.55 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.94 | 0.00 | -0.16 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 735.00 | 66.00 | 72.00 | 69.43 | +16.78 | +31.88% | 4 | 9 | 0.39 | -0.95 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 740.00 | 72.60 | 77.50 | 49.40 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.96 | 0.00 | -0.11 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 745.00 | 76.65 | 81.75 | 62.83 | +8.66 | +15.99% | 1 | 26 | 0.42 | -0.97 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 750.00 | 81.65 | 86.80 | 84.14 | +25.86 | +44.38% | 1 | 3 | 0.44 | -0.98 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 755.00 | 86.60 | 91.80 | 116.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.05 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 760.00 | 91.60 | 96.80 | 64.73 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 765.00 | 96.60 | 101.80 | 127.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 770.00 | 102.60 | 106.80 | 73.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 775.00 | 107.60 | 111.80 | 129.53 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 7/22/2024 | 9/6/2024 4:00:00 PM EST |
| 780.00 | 112.60 | 116.80 | 81.18 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 785.00 | 117.70 | 121.80 | 89.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 790.00 | 121.25 | 126.80 | 236.17 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 1/24/2024 | 9/6/2024 4:00:00 PM EST |
| 795.00 | 126.60 | 131.80 | 99.55 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 800.00 | 132.70 | 136.80 | 134.71 | +17.42 | +14.86% | 8 | 5 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 805.00 | 137.65 | 141.80 | 139.74 | +17.42 | +14.25% | 7 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 810.00 | 140.70 | 146.80 | 141.44 | +13.62 | +10.66% | 1 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 815.00 | 147.60 | 151.80 | 120.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 820.00 | 152.60 | 156.75 | 184.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 825.00 | 157.60 | 161.80 | 175.03 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:00 PM EST |
| 830.00 | 161.25 | 166.80 | 199.78 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 835.00 | 167.65 | 171.80 | 154.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 840.00 | 172.60 | 176.80 | 207.17 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 845.00 | 175.70 | 181.80 | 214.77 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 850.00 | 182.60 | 186.80 | 237.24 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 855.00 | 186.60 | 191.80 | 222.25 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 860.00 | 192.75 | 196.75 | 227.19 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 865.00 | 196.60 | 201.80 | 232.23 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 870.00 | 201.60 | 206.80 | 314.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 9/6/2024 4:00:00 PM EST |
| 875.00 | 206.65 | 211.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 880.00 | 212.60 | 216.80 | 213.00 | +15.17 | +7.67% | 3 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 885.00 | 216.65 | 221.80 | 217.54 | +14.69 | +7.25% | 1 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 890.00 | 221.65 | 226.80 | 239.73 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 895.00 | 226.65 | 231.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 900.00 | 231.65 | 236.80 | 248.73 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:00 PM EST |
| 905.00 | 236.65 | 241.75 | 251.22 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:00 PM EST |
| 910.00 | 241.65 | 246.75 | 253.26 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:00 PM EST |
| 915.00 | 247.25 | 251.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 920.00 | 252.25 | 256.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 925.00 | 257.25 | 261.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 930.00 | 262.25 | 266.75 | 278.39 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:00 PM EST |
| 935.00 | 266.65 | 271.75 | 299.45 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 940.00 | 271.65 | 276.75 | 288.52 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:00 PM EST |
| 945.00 | 276.65 | 281.75 | 284.28 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:00 PM EST |
| 950.00 | 282.25 | 286.75 | 303.27 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:00 PM EST |
| 955.00 | 286.65 | 291.70 | 269.59 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:00 PM EST |
| 960.00 | 292.25 | 296.75 | 306.91 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:00 PM EST |
| 965.00 | 297.25 | 301.75 | 268.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 970.00 | 302.25 | 306.75 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 975.00 | 307.25 | 311.75 | 288.48 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:00 PM EST |
| 980.00 | 312.25 | 316.75 | 292.35 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:00 PM EST |
| 985.00 | 316.65 | 321.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 990.00 | 322.25 | 326.75 | 294.45 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 995.00 | 326.65 | 331.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,000.00 | 332.25 | 336.75 | 312.97 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:00 PM EST |
| 1,010.00 | 341.65 | 346.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,020.00 | 351.65 | 356.75 | 324.50 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 1,030.00 | 361.65 | 366.75 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,040.00 | 371.65 | 376.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,050.00 | 381.65 | 386.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,060.00 | 391.65 | 396.75 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,070.00 | 402.25 | 406.75 | 372.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 1,080.00 | 412.25 | 416.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,090.00 | 422.70 | 426.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1,100.00 | 432.25 | 436.75 | 480.84 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 4:00:00 PM EST |
| 1,110.00 | 441.65 | 446.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |