Options Chain for ADOBE INC COM (ADBE) - $500.11 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 195.00 | 204.00 | 205.44 | 0.00 | 0.00% | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 310.00 | 185.00 | 194.00 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 320.00 | 175.00 | 184.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 330.00 | 165.00 | 174.00 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 340.00 | 155.00 | 164.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 350.00 | 145.00 | 154.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 360.00 | 135.00 | 144.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 370.00 | 125.90 | 134.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 380.00 | 115.00 | 124.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 390.00 | 105.90 | 114.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 400.00 | 95.70 | 104.00 | 97.00 | -5.00 | -4.91% | 10 | 74 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 410.00 | 88.20 | 93.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 415.00 | 83.20 | 88.55 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 420.00 | 78.20 | 83.45 | 84.60 | 0.00 | 0.00% | 0 | 40 | 1.87 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 425.00 | 73.30 | 78.40 | 78.26 | 0.00 | 0.00% | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:47 PM EST |
| 427.50 | 70.80 | 76.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 430.00 | 68.20 | 73.55 | 66.19 | -12.44 | -15.83% | 1 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 432.50 | 65.70 | 71.05 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 435.00 | 63.20 | 68.55 | 54.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:47 PM EST |
| 437.50 | 60.75 | 66.05 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 440.00 | 58.20 | 63.55 | 90.60 | 0.00 | 0.00% | 0 | 120 | 1.48 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 442.50 | 55.80 | 61.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 445.00 | 53.35 | 58.50 | 60.19 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 447.50 | 50.75 | 56.10 | 58.25 | 0.00 | 0.00% | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 450.00 | 48.25 | 53.60 | 55.38 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 452.50 | 45.80 | 51.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 455.00 | 43.25 | 48.60 | 41.90 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 457.50 | 40.75 | 46.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 460.00 | 38.35 | 43.65 | 40.11 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 462.50 | 35.85 | 41.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 465.00 | 33.30 | 38.65 | 32.75 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 467.50 | 30.85 | 36.15 | 60.81 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 470.00 | 28.50 | 33.70 | 27.06 | -3.25 | -10.73% | 1 | 7 | 0.78 | 0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 472.50 | 25.90 | 31.20 | 55.62 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.13 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 475.00 | 23.40 | 28.75 | 37.35 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.97 | 0.00 | -0.13 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 477.50 | 20.95 | 26.30 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.94 | 0.01 | -0.31 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 480.00 | 18.60 | 23.90 | 18.30 | -8.20 | -30.95% | 7 | 111 | 0.62 | 0.93 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 482.50 | 16.20 | 21.55 | 14.39 | -10.11 | -41.27% | 5 | 12 | 0.64 | 0.91 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 485.00 | 14.15 | 17.45 | 12.97 | -3.38 | -20.68% | 2 | 126 | 0.46 | 0.88 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 487.50 | 12.55 | 15.45 | 19.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.84 | 0.02 | -0.90 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 490.00 | 9.50 | 13.20 | 9.55 | -4.25 | -30.80% | 12 | 51 | 0.30 | 0.79 | 0.02 | -1.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 492.50 | 8.00 | 10.85 | 7.95 | -3.36 | -29.71% | 5 | 36 | 0.33 | 0.73 | 0.03 | -1.17 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 495.00 | 7.25 | 8.40 | 7.85 | -3.15 | -28.64% | 76 | 56 | 0.34 | 0.66 | 0.03 | -1.29 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 497.50 | 5.15 | 7.50 | 6.70 | -1.55 | -18.79% | 55 | 239 | 0.31 | 0.58 | 0.03 | -1.37 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 500.00 | 4.75 | 5.20 | 5.01 | -1.01 | -16.78% | 288 | 1,104 | 0.34 | 0.50 | 0.03 | -1.40 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 502.50 | 3.60 | 4.15 | 3.80 | -0.70 | -15.56% | 264 | 1,172 | 0.34 | 0.42 | 0.03 | -1.39 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 505.00 | 2.58 | 3.50 | 3.26 | -1.11 | -25.40% | 127 | 347 | 0.34 | 0.35 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 507.50 | 1.84 | 2.61 | 2.40 | -0.60 | -20.00% | 30 | 266 | 0.35 | 0.28 | 0.03 | -1.23 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 510.00 | 1.41 | 1.74 | 1.60 | -0.56 | -25.93% | 548 | 406 | 0.34 | 0.22 | 0.02 | -1.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 512.50 | 0.94 | 1.20 | 1.30 | -0.40 | -23.53% | 61 | 250 | 0.34 | 0.17 | 0.02 | -0.96 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 515.00 | 0.69 | 1.11 | 1.00 | -0.23 | -18.70% | 584 | 749 | 0.36 | 0.13 | 0.02 | -0.82 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 517.50 | 0.51 | 0.71 | 0.77 | -0.42 | -35.30% | 88 | 136 | 0.36 | 0.10 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 520.00 | 0.36 | 0.56 | 0.55 | -0.17 | -23.62% | 370 | 778 | 0.37 | 0.07 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 525.00 | 0.10 | 0.30 | 0.23 | -0.17 | -42.50% | 170 | 778 | 0.36 | 0.04 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 530.00 | 0.09 | 0.20 | 0.18 | -0.05 | -21.74% | 44 | 539 | 0.40 | 0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 535.00 | 0.05 | 0.12 | 0.09 | -0.06 | -40.00% | 28 | 589 | 0.42 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 540.00 | 0.01 | 0.08 | 0.08 | -0.03 | -27.28% | 14 | 897 | 0.41 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 545.00 | 0.01 | 0.25 | 0.12 | +0.07 | +140.00% | 4 | 485 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 550.00 | 0.04 | 0.52 | 0.05 | -0.01 | -16.67% | 19 | 366 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 555.00 | 0.00 | 0.30 | 0.02 | -0.02 | -50.00% | 8 | 230 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 560.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 12 | 321 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 565.00 | 0.00 | 0.86 | 0.02 | -0.04 | -66.67% | 3 | 73 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 570.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 59 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 575.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 246 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 580.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 585.00 | 0.00 | 0.50 | 0.01 | -0.01 | -50.00% | 2 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 595.00 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 600.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 139 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 605.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 610.00 | 0.00 | 4.30 | 0.58 | 0.00 | 0.00% | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 615.00 | 0.00 | 4.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 620.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 625.00 | 0.00 | 4.30 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 630.00 | 0.00 | 4.30 | 0.44 | 0.00 | 0.00% | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 635.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 640.00 | 0.00 | 4.30 | 0.37 | 0.00 | 0.00% | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 645.00 | 0.00 | 4.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 650.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 660.00 | 0.00 | 3.55 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 670.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 690.00 | 0.00 | 3.95 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 700.00 | 0.00 | 4.25 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 710.00 | 0.00 | 4.25 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 720.00 | 0.00 | 4.25 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 730.00 | 0.00 | 4.25 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 740.00 | 0.00 | 4.25 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 750.00 | 0.00 | 4.20 | 0.32 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:47 PM EST |
| 760.00 | 0.00 | 4.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.89 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 310.00 | 0.00 | 4.30 | 0.31 | 0.00 | 0.00% | 0 | 3 | 4.49 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 320.00 | 0.00 | 3.45 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.76 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 360.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 370.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
| 380.00 | 0.00 | 4.30 | 0.47 | 0.00 | 0.00% | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 390.00 | 0.00 | 4.30 | 0.63 | 0.00 | 0.00% | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 400.00 | 0.00 | 4.30 | 0.69 | 0.00 | 0.00% | 0 | 40 | 2.47 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 410.00 | 0.00 | 1.88 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 415.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 57 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 420.00 | 0.00 | 1.07 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 425.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 427.50 | 0.00 | 4.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 430.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 167 | 1.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 432.50 | 0.00 | 4.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 435.00 | 0.00 | 4.30 | 0.14 | 0.00 | 0.00% | 0 | 45 | 1.76 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 437.50 | 0.00 | 4.30 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 440.00 | 0.01 | 0.25 | 0.10 | -0.05 | -33.34% | 17 | 166 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 442.50 | 0.00 | 4.30 | 0.42 | 0.00 | 0.00% | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 1 | 74 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 447.50 | 0.00 | 4.35 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 450.00 | 0.00 | 0.61 | 0.14 | +0.08 | +133.34% | 5 | 361 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 452.50 | 0.02 | 1.10 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 455.00 | 0.02 | 0.68 | 0.26 | 0.00 | 0.00% | 0 | 150 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 457.50 | 0.04 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 180 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 460.00 | 0.03 | 0.33 | 0.08 | -0.09 | -52.95% | 2 | 1,081 | 0.64 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 462.50 | 0.03 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 262 | 0.52 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 465.00 | 0.04 | 0.10 | 0.20 | +0.02 | +11.12% | 5 | 244 | 0.42 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 467.50 | 0.05 | 0.38 | 0.15 | -0.04 | -21.06% | 11 | 183 | 0.55 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 470.00 | 0.10 | 0.31 | 0.16 | -0.12 | -42.86% | 55 | 562 | 0.45 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 472.50 | 0.07 | 0.44 | 0.09 | -0.29 | -76.32% | 30 | 93 | 0.42 | -0.03 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 475.00 | 0.09 | 0.36 | 0.28 | -0.13 | -31.71% | 54 | 355 | 0.44 | -0.03 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 477.50 | 0.18 | 0.40 | 0.30 | -0.20 | -40.00% | 14 | 232 | 0.36 | -0.06 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 480.00 | 0.19 | 0.53 | 0.32 | -0.25 | -43.86% | 112 | 599 | 0.38 | -0.07 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 482.50 | 0.49 | 0.65 | 0.56 | -0.20 | -26.32% | 25 | 101 | 0.36 | -0.09 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 485.00 | 0.66 | 1.12 | 0.88 | -0.13 | -12.88% | 69 | 252 | 0.36 | -0.12 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 487.50 | 0.90 | 1.37 | 1.14 | -0.35 | -23.49% | 53 | 127 | 0.35 | -0.16 | 0.02 | -0.90 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 490.00 | 1.32 | 1.90 | 1.45 | -0.20 | -12.13% | 57 | 261 | 0.35 | -0.21 | 0.02 | -1.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 492.50 | 1.75 | 2.59 | 2.00 | -0.88 | -30.56% | 103 | 524 | 0.35 | -0.27 | 0.03 | -1.17 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 495.00 | 2.70 | 3.35 | 3.00 | -0.50 | -14.29% | 68 | 314 | 0.36 | -0.34 | 0.03 | -1.29 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 497.50 | 3.65 | 4.55 | 4.05 | +0.18 | +4.66% | 56 | 192 | 0.36 | -0.42 | 0.03 | -1.37 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 500.00 | 5.05 | 5.85 | 5.47 | +0.38 | +7.47% | 106 | 327 | 0.35 | -0.50 | 0.03 | -1.40 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 502.50 | 5.70 | 7.95 | 6.33 | -0.64 | -9.19% | 115 | 197 | 0.33 | -0.58 | 0.03 | -1.39 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 505.00 | 7.60 | 9.00 | 8.04 | -0.11 | -1.35% | 23 | 423 | 0.35 | -0.65 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 507.50 | 8.75 | 11.05 | 12.53 | +2.18 | +21.07% | 1 | 60 | 0.34 | -0.72 | 0.03 | -1.23 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 510.00 | 10.75 | 12.60 | 12.21 | +1.19 | +10.80% | 10 | 375 | 0.46 | -0.78 | 0.02 | -1.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 512.50 | 12.60 | 16.00 | 14.42 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.83 | 0.02 | -0.96 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 515.00 | 14.35 | 17.90 | 16.50 | +2.27 | +15.96% | 5 | 102 | 0.32 | -0.87 | 0.02 | -0.82 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 517.50 | 15.85 | 19.45 | 21.95 | +5.06 | +29.96% | 2 | 64 | 0.73 | -0.90 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 520.00 | 17.75 | 22.45 | 20.91 | +1.16 | +5.88% | 9 | 389 | 0.59 | -0.93 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 525.00 | 22.50 | 27.20 | 28.49 | +4.94 | +20.98% | 12 | 425 | 0.88 | -0.96 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 530.00 | 26.80 | 32.15 | 31.50 | +1.60 | +5.36% | 36 | 108 | 1.00 | -0.98 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 535.00 | 31.90 | 38.60 | 36.42 | 0.00 | 0.00% | 0 | 45 | 1.09 | -0.99 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 540.00 | 36.75 | 42.10 | 41.25 | 0.00 | 0.00% | 0 | 14 | 1.18 | -1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 545.00 | 41.75 | 47.10 | 17.55 | 0.00 | 0.00% | 0 | 9 | 1.27 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 550.00 | 47.75 | 54.00 | 45.62 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 555.00 | 51.75 | 57.10 | 45.68 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:47 PM EST |
| 560.00 | 56.75 | 62.10 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 565.00 | 61.75 | 67.10 | 69.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 570.00 | 66.75 | 72.10 | 69.00 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 575.00 | 71.80 | 77.05 | 71.17 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 580.00 | 76.80 | 82.10 | 43.10 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 585.00 | 82.75 | 89.00 | 84.30 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 590.00 | 86.75 | 92.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 595.00 | 91.15 | 97.05 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 600.00 | 96.75 | 102.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 605.00 | 101.75 | 107.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 610.00 | 106.80 | 112.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 615.00 | 111.75 | 117.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 620.00 | 116.95 | 122.05 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 625.00 | 121.75 | 127.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 630.00 | 126.80 | 132.05 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 635.00 | 131.85 | 137.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 640.00 | 136.80 | 142.05 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 645.00 | 141.75 | 147.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 650.00 | 146.75 | 152.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 660.00 | 156.80 | 162.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 670.00 | 166.75 | 172.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 680.00 | 176.75 | 182.10 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 690.00 | 186.75 | 192.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 700.00 | 196.75 | 202.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 710.00 | 206.75 | 212.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 720.00 | 216.80 | 223.50 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 730.00 | 226.75 | 232.10 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 740.00 | 236.75 | 242.10 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 750.00 | 246.75 | 252.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 760.00 | 256.80 | 262.10 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |