Options Chain for ADOBE INC COM (ADBE) - $477.56 as of 4/26/2024 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 163.50 | 172.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 320.00 | 153.40 | 163.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 330.00 | 143.60 | 152.85 | 148.34 | % | 1 | 0 | 1.97 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:47 PM EST | |
| 340.00 | 134.25 | 142.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 350.00 | 123.65 | 132.95 | 132.59 | % | 2 | 0 | 1.73 | 1.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST | |
| 360.00 | 114.50 | 121.90 | 118.09 | -33.06 | -21.88% | 1 | 1 | 1.60 | 1.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 370.00 | 104.35 | 113.00 | 99.61 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 380.00 | 93.75 | 103.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 390.00 | 84.05 | 92.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:47 PM EST | |||
| 397.50 | 76.65 | 85.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:47 PM EST | |||
| 400.00 | 74.50 | 81.95 | 67.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.08 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 405.00 | 69.30 | 77.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:47 PM EST | |||
| 410.00 | 64.05 | 72.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:47 PM EST | |||
| 415.00 | 59.55 | 67.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:47 PM EST | |||
| 420.00 | 54.10 | 62.25 | 70.27 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.09 | 4/4/2024 | 4/26/2024 3:59:47 PM EST |
| 425.00 | 49.55 | 57.20 | 57.32 | % | 3 | 0 | 0.84 | 1.00 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:47 PM EST | |
| 430.00 | 44.45 | 52.30 | 52.04 | % | 2 | 0 | 0.79 | 0.99 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:47 PM EST | |
| 435.00 | 40.85 | 47.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.14 | 4/26/2024 3:59:47 PM EST | |||
| 440.00 | 35.60 | 42.40 | 56.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.18 | 4/9/2024 | 4/26/2024 3:59:47 PM EST |
| 445.00 | 30.55 | 37.85 | 63.05 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.96 | 0.00 | -0.23 | 3/26/2024 | 4/26/2024 3:59:47 PM EST |
| 450.00 | 27.35 | 32.20 | 29.12 | +5.12 | +21.34% | 1 | 7 | 0.55 | 0.93 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 455.00 | 22.45 | 27.80 | 26.56 | +8.26 | +45.14% | 1 | 29 | 0.52 | 0.90 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 460.00 | 17.45 | 20.80 | 19.30 | +6.40 | +49.62% | 2 | 28 | 0.44 | 0.85 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 465.00 | 13.65 | 16.30 | 18.91 | +5.66 | +42.72% | 2 | 152 | 0.26 | 0.79 | 0.02 | -0.45 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 467.50 | 12.00 | 14.45 | 15.23 | +3.83 | +33.60% | 3 | 17 | 0.26 | 0.74 | 0.02 | -0.48 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 470.00 | 10.00 | 15.45 | 11.80 | +1.80 | +18.00% | 37 | 150 | 0.26 | 0.70 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 472.50 | 8.90 | 12.70 | 10.70 | +1.80 | +20.23% | 16 | 108 | 0.26 | 0.65 | 0.02 | -0.52 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 475.00 | 7.45 | 10.20 | 8.35 | +1.00 | +13.61% | 392 | 362 | 0.28 | 0.59 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 477.50 | 6.70 | 7.65 | 7.20 | +0.90 | +14.29% | 292 | 97 | 0.26 | 0.53 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 480.00 | 5.60 | 6.05 | 5.85 | +0.65 | +12.50% | 559 | 428 | 0.25 | 0.47 | 0.02 | -0.52 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 482.50 | 4.45 | 5.70 | 4.85 | +0.45 | +10.23% | 243 | 116 | 0.25 | 0.41 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 485.00 | 3.60 | 4.10 | 4.00 | +0.65 | +19.41% | 748 | 284 | 0.25 | 0.36 | 0.02 | -0.47 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 487.50 | 2.67 | 3.65 | 3.10 | +0.16 | +5.45% | 328 | 48 | 0.25 | 0.31 | 0.02 | -0.44 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 490.00 | 2.33 | 2.75 | 2.66 | +0.20 | +8.13% | 366 | 209 | 0.25 | 0.26 | 0.02 | -0.41 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 492.50 | 1.54 | 2.18 | 1.98 | +0.21 | +11.87% | 81 | 33 | 0.26 | 0.21 | 0.02 | -0.36 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 495.00 | 1.16 | 1.69 | 1.55 | +0.05 | +3.34% | 226 | 227 | 0.25 | 0.18 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 500.00 | 0.80 | 0.98 | 0.89 | 0.00 | 0.00% | 533 | 430 | 0.26 | 0.12 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 505.00 | 0.43 | 0.67 | 0.53 | -0.03 | -5.36% | 599 | 218 | 0.26 | 0.07 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 510.00 | 0.22 | 0.36 | 0.29 | +0.05 | +20.84% | 377 | 185 | 0.26 | 0.04 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 515.00 | 0.12 | 0.26 | 0.20 | -0.17 | -45.95% | 233 | 192 | 0.27 | 0.02 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 520.00 | 0.08 | 0.12 | 0.12 | -0.01 | -7.70% | 22 | 95 | 0.28 | 0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 525.00 | 0.01 | 0.29 | 0.14 | +0.03 | +27.28% | 3 | 44 | 0.30 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 530.00 | 0.00 | 0.39 | 0.01 | -0.05 | -83.34% | 4 | 116 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 535.00 | 0.02 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 540.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 2 | 38 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 545.00 | 0.00 | 0.76 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:47 PM EST |
| 550.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 60 | 79 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 555.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 560.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 565.00 | 0.00 | 0.76 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 570.00 | 0.00 | 0.76 | 0.34 | +0.18 | +112.50% | 2 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 575.00 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 580.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 585.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:47 PM EST |
| 590.00 | 0.00 | 0.76 | 0.07 | +0.04 | +133.34% | 1 | 90 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 595.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 600.00 | 0.00 | 0.76 | 0.04 | -0.06 | -60.00% | 1 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 605.00 | 0.00 | 0.76 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:47 PM EST |
| 610.00 | 0.00 | 0.76 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 615.00 | 0.00 | 0.76 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:47 PM EST |
| 620.00 | 0.00 | 0.76 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:47 PM EST |
| 625.00 | 0.00 | 0.76 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 630.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 635.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:47 PM EST |
| 640.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 645.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 650.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 655.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 660.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 665.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 670.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 675.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 680.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 685.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 690.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 700.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 710.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 720.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 730.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 740.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 750.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 760.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 770.00 | 0.00 | 0.76 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.76 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | -0.06 | 3/22/2024 | 4/26/2024 3:59:47 PM EST |
| 320.00 | 0.00 | 0.76 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 4/26/2024 3:59:47 PM EST |
| 330.00 | 0.00 | 0.76 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.76 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.07 | 4/12/2024 | 4/26/2024 3:59:47 PM EST |
| 350.00 | 0.00 | 0.76 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.07 | 3/26/2024 | 4/26/2024 3:59:47 PM EST |
| 360.00 | 0.00 | 0.76 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 370.00 | 0.00 | 0.74 | 0.26 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.07 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 380.00 | 0.00 | 0.76 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.92 | 0.00 | 0.00 | -0.07 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 390.00 | 0.00 | 0.76 | 0.04 | -0.11 | -73.34% | 1 | 25 | 0.83 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 397.50 | 0.00 | 0.76 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 400.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 4 | 32 | 0.57 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 405.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.70 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 410.00 | 0.00 | 0.16 | 0.31 | +0.23 | +287.50% | 2 | 190 | 0.51 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 415.00 | 0.02 | 0.08 | 0.12 | 0.00 | 0.00% | 16 | 36 | 0.40 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 420.00 | 0.06 | 0.10 | 0.05 | -0.05 | -50.00% | 48 | 157 | 0.40 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 425.00 | 0.02 | 0.22 | 0.09 | -0.25 | -73.53% | 47 | 94 | 0.37 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 430.00 | 0.03 | 0.21 | 0.11 | -0.14 | -56.00% | 5 | 145 | 0.34 | -0.01 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 435.00 | 0.10 | 0.24 | 0.13 | -0.30 | -69.77% | 50 | 218 | 0.34 | -0.01 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 440.00 | 0.10 | 0.29 | 0.20 | -0.41 | -67.22% | 72 | 263 | 0.31 | -0.03 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 445.00 | 0.18 | 0.44 | 0.29 | -0.64 | -68.82% | 340 | 215 | 0.30 | -0.04 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 450.00 | 0.33 | 0.68 | 0.54 | -0.88 | -61.98% | 342 | 278 | 0.29 | -0.07 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 455.00 | 0.75 | 1.18 | 0.96 | -1.04 | -52.00% | 98 | 250 | 0.28 | -0.10 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 460.00 | 1.28 | 1.73 | 1.51 | -1.41 | -48.29% | 127 | 397 | 0.27 | -0.15 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 465.00 | 1.76 | 2.46 | 2.17 | -2.23 | -50.69% | 146 | 309 | 0.26 | -0.21 | 0.02 | -0.45 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 467.50 | 2.51 | 3.30 | 2.55 | -2.45 | -49.00% | 39 | 49 | 0.27 | -0.26 | 0.02 | -0.48 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 470.00 | 3.40 | 4.00 | 3.05 | -3.40 | -52.72% | 124 | 398 | 0.26 | -0.30 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 472.50 | 4.20 | 4.80 | 4.15 | -3.40 | -45.04% | 36 | 67 | 0.26 | -0.35 | 0.02 | -0.52 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 475.00 | 5.15 | 5.90 | 5.25 | -3.25 | -38.24% | 294 | 361 | 0.26 | -0.41 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 477.50 | 6.35 | 7.15 | 6.35 | -3.50 | -35.54% | 262 | 79 | 0.26 | -0.47 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 480.00 | 7.65 | 8.50 | 7.90 | -3.55 | -31.01% | 312 | 201 | 0.26 | -0.53 | 0.02 | -0.52 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 482.50 | 9.05 | 10.25 | 9.19 | -3.76 | -29.04% | 155 | 36 | 0.26 | -0.59 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 485.00 | 10.40 | 12.50 | 10.20 | -4.10 | -28.68% | 37 | 280 | 0.26 | -0.64 | 0.02 | -0.47 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 487.50 | 12.05 | 14.90 | 20.70 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.69 | 0.02 | -0.44 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 490.00 | 13.15 | 17.00 | 13.46 | -4.95 | -26.89% | 5 | 551 | 0.32 | -0.74 | 0.02 | -0.41 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 492.50 | 14.90 | 19.25 | 21.65 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.79 | 0.02 | -0.36 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 495.00 | 17.20 | 20.45 | 18.70 | -9.03 | -32.57% | 19 | 32 | 0.27 | -0.82 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 500.00 | 19.70 | 26.00 | 21.67 | -7.73 | -26.30% | 23 | 102 | 0.43 | -0.88 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 505.00 | 23.65 | 31.15 | 37.00 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.93 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 510.00 | 28.60 | 36.15 | 36.91 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.96 | 0.00 | -0.11 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 515.00 | 33.25 | 41.20 | 35.82 | -15.83 | -30.65% | 1 | 0 | 0.52 | -0.98 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 520.00 | 38.20 | 46.45 | 54.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 525.00 | 43.20 | 51.45 | 53.18 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:47 PM EST |
| 530.00 | 48.20 | 56.20 | 48.60 | -5.95 | -10.91% | 3 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 535.00 | 53.25 | 60.95 | 56.00 | -5.55 | -9.02% | 1 | 1 | 0.76 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 540.00 | 58.25 | 66.45 | 61.02 | -5.63 | -8.45% | 1 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 545.00 | 63.25 | 71.00 | 63.81 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 550.00 | 68.00 | 76.45 | 68.06 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 555.00 | 73.00 | 81.90 | 51.65 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:47 PM EST |
| 560.00 | 78.00 | 86.65 | 59.38 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:47 PM EST |
| 565.00 | 83.00 | 91.90 | 94.41 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 570.00 | 88.00 | 96.70 | 63.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 575.00 | 93.25 | 101.20 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:47 PM EST |
| 580.00 | 98.00 | 106.45 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 585.00 | 103.00 | 112.00 | 105.87 | -4.96 | -4.48% | 1 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 590.00 | 108.00 | 116.70 | 87.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:47 PM EST |
| 595.00 | 113.20 | 121.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 600.00 | 118.00 | 126.30 | 91.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 605.00 | 123.00 | 131.85 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 610.00 | 128.30 | 136.45 | 145.17 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 615.00 | 133.35 | 141.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 620.00 | 138.45 | 146.45 | 155.62 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 625.00 | 143.35 | 151.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 630.00 | 148.00 | 157.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 635.00 | 153.00 | 161.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 640.00 | 158.25 | 166.15 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 645.00 | 163.00 | 171.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 650.00 | 168.00 | 177.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 655.00 | 173.35 | 179.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 660.00 | 178.00 | 186.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 665.00 | 183.00 | 191.85 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 670.00 | 188.15 | 196.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 675.00 | 193.00 | 201.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 680.00 | 198.00 | 206.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 685.00 | 203.00 | 211.95 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 690.00 | 208.00 | 216.95 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 700.00 | 218.00 | 226.85 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 710.00 | 228.00 | 236.25 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 720.00 | 238.00 | 247.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 730.00 | 248.25 | 256.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 740.00 | 258.90 | 265.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 750.00 | 268.20 | 276.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 760.00 | 278.25 | 286.00 | 281.08 | % | 2 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST | |
| 770.00 | 288.00 | 297.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |