Options Chain for ADOBE INC COM (ADBE) - $463.02 as of 5/1/2024 7:51:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 156.45 | 163.95 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:30 PM EST | |||
| 320.00 | 146.95 | 153.85 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:30 PM EST | |||
| 330.00 | 136.45 | 143.95 | 148.34 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | -0.12 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 340.00 | 126.45 | 133.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:30 PM EST | |||
| 350.00 | 117.70 | 123.90 | 116.24 | +2.74 | +2.42% | 2 | 5 | 2.98 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 360.00 | 106.55 | 113.95 | 118.09 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.13 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 370.00 | 96.80 | 104.00 | 92.33 | -7.28 | -7.31% | 1 | 1 | 2.56 | 1.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 380.00 | 88.35 | 93.85 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:30 PM EST | |||
| 390.00 | 76.50 | 84.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 397.50 | 69.05 | 76.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 400.00 | 66.55 | 73.95 | 67.50 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | -0.14 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 402.50 | 63.60 | 72.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 405.00 | 61.55 | 68.95 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 407.50 | 59.05 | 66.45 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 410.00 | 55.50 | 63.95 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 412.50 | 54.05 | 61.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:30 PM EST | |||
| 415.00 | 51.60 | 59.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:30 PM EST | |||
| 417.50 | 48.90 | 57.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:30 PM EST | |||
| 420.00 | 47.55 | 52.30 | 70.27 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.15 | 4/4/2024 | 5/1/2024 3:59:30 PM EST |
| 422.50 | 44.20 | 51.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:30 PM EST | |||
| 425.00 | 41.65 | 49.00 | 57.32 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 427.50 | 40.40 | 46.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:30 PM EST | |||
| 430.00 | 36.60 | 44.00 | 37.20 | -8.80 | -19.13% | 1 | 3 | 1.27 | 1.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 432.50 | 34.45 | 41.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:30 PM EST | |||
| 435.00 | 32.55 | 39.00 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.20 | 5/1/2024 3:59:30 PM EST | |||
| 437.50 | 30.15 | 36.55 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.20 | 5/1/2024 3:59:30 PM EST | |||
| 440.00 | 26.85 | 34.05 | 56.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.31 | 4/9/2024 | 5/1/2024 3:59:30 PM EST |
| 442.50 | 25.00 | 31.60 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.35 | 5/1/2024 3:59:30 PM EST | |||
| 445.00 | 22.50 | 29.15 | 63.05 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.96 | 0.01 | -0.44 | 3/26/2024 | 5/1/2024 3:59:30 PM EST |
| 447.50 | 20.85 | 26.70 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.44 | 5/1/2024 3:59:30 PM EST | |||
| 450.00 | 18.10 | 24.25 | 15.62 | -13.50 | -46.36% | 8 | 8 | 0.86 | 0.93 | 0.01 | -0.57 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 452.50 | 15.75 | 21.50 | 14.90 | % | 5 | 0 | 0.76 | 0.91 | 0.01 | -0.66 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 455.00 | 13.60 | 16.85 | 18.50 | +4.65 | +33.58% | 34 | 52 | 0.57 | 0.88 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 457.50 | 11.40 | 15.40 | 10.80 | % | 19 | 0 | 0.61 | 0.85 | 0.02 | -0.86 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 460.00 | 10.15 | 13.20 | 16.80 | +8.80 | +110.00% | 58 | 88 | 0.57 | 0.80 | 0.02 | -0.96 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 462.50 | 7.80 | 10.00 | 15.55 | % | 30 | 0 | 0.36 | 0.74 | 0.03 | -1.06 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 465.00 | 5.50 | 7.75 | 9.19 | +3.79 | +70.19% | 152 | 175 | 0.33 | 0.67 | 0.03 | -1.14 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 467.50 | 3.65 | 6.15 | 7.00 | +3.00 | +75.00% | 132 | 61 | 0.25 | 0.59 | 0.03 | -1.20 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 470.00 | 3.60 | 4.75 | 4.30 | +1.24 | +40.53% | 251 | 241 | 0.32 | 0.50 | 0.04 | -1.21 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 472.50 | 3.10 | 3.40 | 3.25 | +0.77 | +31.05% | 196 | 175 | 0.32 | 0.42 | 0.04 | -1.17 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 475.00 | 2.25 | 2.47 | 2.46 | +0.74 | +43.03% | 247 | 451 | 0.33 | 0.33 | 0.03 | -1.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 477.50 | 1.53 | 1.82 | 1.77 | +0.57 | +47.50% | 223 | 248 | 0.33 | 0.26 | 0.03 | -0.99 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 480.00 | 1.09 | 1.33 | 1.21 | +0.31 | +34.45% | 577 | 713 | 0.33 | 0.20 | 0.02 | -0.87 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 482.50 | 0.47 | 1.10 | 1.25 | +0.25 | +25.00% | 116 | 231 | 0.33 | 0.15 | 0.02 | -0.75 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 485.00 | 0.49 | 0.72 | 0.75 | +0.28 | +59.58% | 253 | 510 | 0.35 | 0.11 | 0.02 | -0.62 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 487.50 | 0.36 | 0.65 | 1.15 | +0.62 | +116.99% | 114 | 284 | 0.35 | 0.09 | 0.01 | -0.52 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 490.00 | 0.15 | 0.47 | 0.32 | +0.04 | +14.29% | 446 | 822 | 0.36 | 0.06 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 492.50 | 0.17 | 0.37 | 0.16 | -0.23 | -58.98% | 66 | 134 | 0.38 | 0.04 | 0.01 | -0.32 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 495.00 | 0.12 | 0.23 | 0.20 | +0.07 | +53.85% | 140 | 489 | 0.38 | 0.03 | 0.01 | -0.25 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 497.50 | 0.06 | 0.56 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.17 | 5/1/2024 3:59:30 PM EST | |||
| 500.00 | 0.05 | 0.13 | 0.09 | +0.01 | +12.50% | 247 | 901 | 0.40 | 0.01 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 502.50 | 0.02 | 1.00 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.07 | 5/1/2024 3:59:30 PM EST | |||
| 505.00 | 0.02 | 0.13 | 0.08 | -0.01 | -11.12% | 37 | 743 | 0.42 | 0.01 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 507.50 | 0.01 | 2.53 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 510.00 | 0.05 | 0.16 | 0.08 | +0.03 | +60.00% | 49 | 991 | 0.50 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 512.50 | 0.00 | 2.52 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 515.00 | 0.05 | 0.39 | 0.08 | +0.06 | +300.00% | 43 | 1,007 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 517.50 | 0.00 | 2.52 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 520.00 | 0.01 | 0.12 | 0.07 | +0.06 | +600.00% | 9 | 96 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 522.50 | 0.00 | 3.25 | 0.05 | % | 51 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 525.00 | 0.00 | 1.60 | 0.20 | +0.14 | +233.34% | 3 | 59 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 527.50 | 0.00 | 2.51 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 530.00 | 0.00 | 3.80 | 0.01 | 0.00 | 0.00% | 0 | 117 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 532.50 | 0.00 | 2.51 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 535.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 6 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 537.50 | 0.00 | 2.52 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 540.00 | 0.00 | 0.07 | 0.08 | +0.03 | +60.00% | 1 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 542.50 | 0.00 | 3.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 545.00 | 0.00 | 3.80 | 0.50 | 0.00 | 0.00% | 0 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:30 PM EST |
| 550.00 | 0.00 | 3.80 | 0.03 | 0.00 | 0.00% | 0 | 115 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 555.00 | 0.00 | 0.40 | 0.16 | -0.22 | -57.90% | 1 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 560.00 | 0.00 | 3.80 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:30 PM EST |
| 565.00 | 0.00 | 0.18 | 0.10 | -0.07 | -41.18% | 1 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 570.00 | 0.00 | 2.82 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 575.00 | 0.00 | 2.54 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 580.00 | 0.00 | 4.25 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 585.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:30 PM EST |
| 590.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 89 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 595.00 | 0.00 | 2.50 | 0.27 | 0.00 | 0.00% | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 600.00 | 0.00 | 4.30 | 0.04 | 0.00 | 0.00% | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 605.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:30 PM EST |
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 615.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:30 PM EST |
| 620.00 | 0.00 | 4.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 3:59:30 PM EST |
| 625.00 | 0.00 | 4.30 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 635.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:30 PM EST |
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 645.00 | 0.00 | 4.30 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 655.00 | 0.00 | 4.30 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 665.00 | 0.00 | 4.30 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 675.00 | 0.00 | 4.30 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 685.00 | 0.00 | 4.30 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 700.00 | 0.00 | 4.30 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 710.00 | 0.00 | 4.30 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 730.00 | 0.00 | 4.30 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 750.00 | 0.00 | 4.30 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 760.00 | 0.00 | 4.30 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 770.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:30 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | -0.11 | 3/22/2024 | 5/1/2024 3:59:30 PM EST |
| 320.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.11 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:30 PM EST | |||
| 340.00 | 0.00 | 4.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | -0.12 | 4/12/2024 | 5/1/2024 3:59:30 PM EST |
| 350.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | -0.12 | 3/26/2024 | 5/1/2024 3:59:30 PM EST |
| 360.00 | 0.00 | 2.52 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:30 PM EST | |||
| 370.00 | 0.00 | 2.52 | 0.26 | 0.00 | 0.00% | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.13 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 380.00 | 0.00 | 3.55 | 0.02 | 0.00 | 0.00% | 0 | 41 | 2.29 | 0.00 | 0.00 | -0.13 | 4/23/2024 | 5/1/2024 3:59:30 PM EST |
| 390.00 | 0.00 | 0.95 | 0.24 | +0.20 | +500.00% | 1 | 25 | 1.52 | 0.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 397.50 | 0.00 | 2.72 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | -0.14 | 4/23/2024 | 5/1/2024 3:59:30 PM EST |
| 400.00 | 0.00 | 0.05 | 0.15 | +0.12 | +400.00% | 1 | 33 | 0.87 | 0.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 402.50 | 0.00 | 3.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 405.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.00 | 0.00 | 0.00 | -0.14 | 4/23/2024 | 5/1/2024 3:59:30 PM EST |
| 407.50 | 0.00 | 2.44 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.14 | 5/1/2024 3:59:30 PM EST | |||
| 410.00 | 0.00 | 0.05 | 0.01 | -0.15 | -93.75% | 10 | 187 | 0.69 | 0.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 412.50 | 0.00 | 4.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:30 PM EST | |||
| 415.00 | 0.02 | 0.05 | 0.15 | +0.07 | +87.50% | 3 | 61 | 0.66 | 0.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 417.50 | 0.00 | 0.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:30 PM EST | |||
| 420.00 | 0.00 | 2.50 | 0.28 | +0.27 | +2,700.00% | 20 | 193 | 0.93 | 0.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 422.50 | 0.00 | 2.56 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:30 PM EST | |||
| 425.00 | 0.02 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 123 | 0.56 | 0.00 | 0.00 | -0.15 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 427.50 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.16 | 5/1/2024 3:59:30 PM EST | |||
| 430.00 | 0.03 | 0.24 | 0.10 | 0.00 | 0.00% | 11 | 201 | 0.87 | 0.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 432.50 | 0.03 | 2.57 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.17 | 5/1/2024 3:59:30 PM EST | |||
| 435.00 | 0.05 | 0.17 | 0.11 | -0.07 | -38.89% | 30 | 264 | 0.49 | -0.01 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 437.50 | 0.05 | 2.61 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.20 | 5/1/2024 3:59:30 PM EST | |||
| 440.00 | 0.05 | 0.27 | 0.13 | -0.31 | -70.46% | 35 | 277 | 0.45 | -0.02 | 0.00 | -0.31 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 442.50 | 0.07 | 0.40 | 0.22 | % | 53 | 0 | 0.44 | -0.02 | 0.00 | -0.35 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 445.00 | 0.08 | 0.30 | 0.14 | -0.68 | -82.93% | 128 | 1,052 | 0.40 | -0.04 | 0.01 | -0.44 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 447.50 | 0.13 | 1.14 | 0.25 | % | 53 | 0 | 0.46 | -0.04 | 0.01 | -0.44 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 450.00 | 0.28 | 0.71 | 0.24 | -1.29 | -84.32% | 302 | 1,220 | 0.38 | -0.07 | 0.01 | -0.57 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 452.50 | 0.43 | 0.87 | 0.27 | % | 51 | 0 | 0.37 | -0.09 | 0.01 | -0.66 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 455.00 | 0.46 | 0.88 | 0.64 | -1.86 | -74.40% | 279 | 337 | 0.36 | -0.12 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 457.50 | 0.86 | 1.44 | 1.18 | % | 62 | 0 | 0.35 | -0.15 | 0.02 | -0.86 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 460.00 | 1.10 | 1.73 | 1.37 | -2.92 | -68.07% | 349 | 485 | 0.34 | -0.20 | 0.02 | -0.96 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 462.50 | 1.63 | 2.61 | 0.63 | % | 129 | 0 | 0.33 | -0.26 | 0.03 | -1.06 | 5/1/2024 | 5/1/2024 3:59:30 PM EST | |
| 465.00 | 1.44 | 3.05 | 1.88 | -4.41 | -70.12% | 536 | 488 | 0.33 | -0.33 | 0.03 | -1.14 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 467.50 | 2.61 | 4.50 | 2.77 | -4.98 | -64.26% | 221 | 224 | 0.33 | -0.41 | 0.03 | -1.20 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 470.00 | 3.40 | 5.85 | 4.80 | -4.30 | -47.26% | 226 | 414 | 0.32 | -0.50 | 0.04 | -1.21 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 472.50 | 5.85 | 6.35 | 4.87 | -5.93 | -54.91% | 34 | 326 | 0.33 | -0.58 | 0.04 | -1.17 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 475.00 | 7.65 | 7.95 | 7.95 | -3.55 | -30.87% | 137 | 507 | 0.33 | -0.67 | 0.03 | -1.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 477.50 | 9.30 | 9.80 | 9.40 | -2.90 | -23.58% | 108 | 143 | 0.33 | -0.74 | 0.03 | -0.99 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 480.00 | 11.35 | 11.85 | 8.25 | -6.35 | -43.50% | 102 | 290 | 0.33 | -0.80 | 0.02 | -0.87 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 482.50 | 11.80 | 15.30 | 15.53 | -4.47 | -22.35% | 1 | 99 | 0.40 | -0.85 | 0.02 | -0.75 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 485.00 | 13.65 | 17.90 | 11.39 | -7.94 | -41.08% | 48 | 276 | 0.51 | -0.89 | 0.02 | -0.62 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 487.50 | 14.85 | 20.55 | 21.43 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.91 | 0.01 | -0.52 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 490.00 | 16.40 | 23.00 | 14.62 | -8.83 | -37.66% | 465 | 519 | 0.72 | -0.94 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 492.50 | 18.85 | 24.45 | 31.00 | +9.35 | +43.19% | 4 | 7 | 0.66 | -0.96 | 0.01 | -0.32 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 495.00 | 21.35 | 27.00 | 18.63 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.97 | 0.01 | -0.25 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 497.50 | 25.50 | 30.90 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.17 | 5/1/2024 3:59:30 PM EST | |||
| 500.00 | 26.40 | 33.70 | 27.88 | -5.46 | -16.38% | 6 | 29 | 0.98 | -0.99 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 502.50 | 28.85 | 36.70 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.07 | 5/1/2024 3:59:30 PM EST | |||
| 505.00 | 31.30 | 38.70 | 28.19 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.07 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 507.50 | 33.50 | 42.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 510.00 | 36.40 | 43.45 | 36.45 | -0.46 | -1.25% | 9 | 2 | 1.13 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 512.50 | 38.85 | 46.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 515.00 | 41.35 | 48.70 | 35.82 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 517.50 | 44.05 | 51.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 520.00 | 46.35 | 53.15 | 54.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:30 PM EST |
| 522.50 | 48.90 | 56.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 525.00 | 51.35 | 58.70 | 53.18 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:30 PM EST |
| 527.50 | 53.85 | 61.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 530.00 | 56.20 | 63.70 | 48.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 532.50 | 58.85 | 66.55 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 535.00 | 61.35 | 68.65 | 56.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 537.50 | 63.95 | 70.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 540.00 | 66.35 | 72.35 | 61.02 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 542.50 | 68.75 | 76.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 545.00 | 71.30 | 78.05 | 63.81 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:30 PM EST |
| 550.00 | 76.35 | 82.10 | 68.06 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:30 PM EST |
| 555.00 | 81.30 | 88.65 | 51.65 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:30 PM EST |
| 560.00 | 86.25 | 93.65 | 59.38 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:30 PM EST |
| 565.00 | 91.40 | 98.65 | 94.41 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:30 PM EST |
| 570.00 | 96.20 | 103.00 | 63.20 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:30 PM EST |
| 575.00 | 101.20 | 108.00 | 88.00 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:30 PM EST |
| 580.00 | 106.25 | 113.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 585.00 | 111.20 | 118.00 | 115.50 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 590.00 | 116.30 | 123.00 | 87.00 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:30 PM EST |
| 595.00 | 121.25 | 128.05 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 600.00 | 126.55 | 133.65 | 91.50 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:30 PM EST |
| 605.00 | 131.20 | 137.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 610.00 | 138.00 | 143.85 | 145.17 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 615.00 | 141.35 | 148.65 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 620.00 | 146.30 | 153.50 | 155.62 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 625.00 | 151.30 | 158.65 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 630.00 | 156.00 | 163.65 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 635.00 | 161.45 | 168.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 640.00 | 166.20 | 173.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 645.00 | 171.40 | 178.65 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 650.00 | 176.20 | 183.55 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 655.00 | 181.20 | 188.75 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 660.00 | 186.25 | 193.65 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 665.00 | 191.20 | 198.95 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 670.00 | 196.20 | 204.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 675.00 | 201.45 | 209.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 680.00 | 206.00 | 214.55 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 685.00 | 211.25 | 218.30 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 690.00 | 216.30 | 223.85 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 700.00 | 226.25 | 234.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 710.00 | 236.20 | 242.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 720.00 | 246.20 | 253.45 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 730.00 | 256.20 | 263.65 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 740.00 | 266.25 | 273.60 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 750.00 | 276.15 | 283.65 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 760.00 | 286.20 | 293.30 | 281.08 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 770.00 | 296.25 | 303.65 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST |