Options Chain for ADOBE INC COM (ADBE) - $486.18 as of 5/3/2024 8:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 173.30 | 180.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 320.00 | 163.25 | 170.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 330.00 | 153.25 | 160.05 | 155.01 | % | 1 | 0 | 1.97 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 340.00 | 143.80 | 150.15 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 350.00 | 133.40 | 140.10 | 116.64 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 360.00 | 123.40 | 130.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 370.00 | 113.40 | 120.10 | 92.75 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 380.00 | 103.40 | 110.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 390.00 | 93.30 | 100.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 392.50 | 90.95 | 97.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 395.00 | 88.45 | 95.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 397.50 | 85.95 | 92.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 400.00 | 85.20 | 90.15 | 87.00 | +15.50 | +21.68% | 4 | 1 | 1.16 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 402.50 | 80.95 | 87.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 405.00 | 78.70 | 85.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 407.50 | 75.85 | 82.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 410.00 | 73.45 | 80.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 412.50 | 70.95 | 77.65 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 415.00 | 69.10 | 75.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 417.50 | 65.95 | 72.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 420.00 | 63.45 | 70.20 | 48.96 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 422.50 | 60.95 | 67.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 425.00 | 58.50 | 65.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 427.50 | 56.00 | 62.60 | 57.68 | % | 3 | 0 | 0.85 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 430.00 | 53.50 | 60.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 432.50 | 51.00 | 57.75 | 53.05 | % | 2 | 0 | 0.80 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 435.00 | 48.55 | 55.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.08 | 5/3/2024 4:00:03 PM EST | |||
| 437.50 | 46.50 | 52.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.08 | 5/3/2024 4:00:03 PM EST | |||
| 440.00 | 43.60 | 50.30 | 34.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.09 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 442.50 | 41.10 | 47.75 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.09 | 5/3/2024 4:00:03 PM EST | |||
| 445.00 | 39.30 | 44.45 | 42.00 | +9.60 | +29.63% | 1 | 3 | 0.61 | 0.99 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 447.50 | 36.20 | 42.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.11 | 5/3/2024 4:00:03 PM EST | |||
| 450.00 | 33.75 | 40.40 | 28.79 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.98 | 0.00 | -0.13 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 452.50 | 31.75 | 37.95 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.15 | 5/3/2024 4:00:03 PM EST | |||
| 455.00 | 28.90 | 35.50 | 15.85 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.18 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 457.50 | 27.40 | 32.90 | 17.40 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.95 | 0.01 | -0.20 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 460.00 | 26.35 | 29.55 | 23.79 | +7.79 | +48.69% | 20 | 35 | 0.48 | 0.94 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 462.50 | 23.20 | 28.20 | 18.25 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.92 | 0.01 | -0.27 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 465.00 | 20.85 | 26.10 | 23.28 | +8.70 | +59.68% | 10 | 70 | 0.38 | 0.90 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 467.50 | 20.05 | 21.95 | 16.93 | +3.58 | +26.82% | 2 | 33 | 0.29 | 0.87 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 470.00 | 16.45 | 19.65 | 18.82 | +7.19 | +61.83% | 23 | 146 | 0.29 | 0.84 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 472.50 | 14.45 | 17.45 | 16.40 | +6.44 | +64.66% | 15 | 64 | 0.28 | 0.80 | 0.02 | -0.42 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 475.00 | 11.50 | 15.70 | 14.43 | +5.93 | +69.77% | 44 | 121 | 0.28 | 0.76 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 477.50 | 11.70 | 13.80 | 12.50 | +5.15 | +70.07% | 55 | 300 | 0.27 | 0.71 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 480.00 | 10.45 | 12.20 | 11.00 | +4.90 | +80.33% | 164 | 224 | 0.28 | 0.66 | 0.02 | -0.51 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 482.50 | 8.95 | 9.80 | 9.20 | +4.00 | +76.93% | 125 | 65 | 0.27 | 0.61 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 485.00 | 7.60 | 7.80 | 7.80 | +3.54 | +83.10% | 473 | 218 | 0.26 | 0.55 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 487.50 | 5.40 | 6.65 | 6.55 | +3.00 | +84.51% | 207 | 71 | 0.25 | 0.49 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 490.00 | 5.20 | 5.60 | 5.27 | +2.27 | +75.67% | 444 | 309 | 0.26 | 0.43 | 0.02 | -0.51 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 492.50 | 4.15 | 4.55 | 4.35 | +2.04 | +88.32% | 129 | 38 | 0.25 | 0.38 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 495.00 | 3.15 | 3.60 | 3.60 | +1.70 | +89.48% | 1,838 | 184 | 0.25 | 0.32 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 497.50 | 2.64 | 3.25 | 2.68 | +1.23 | +84.83% | 183 | 19 | 0.26 | 0.27 | 0.02 | -0.42 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 500.00 | 2.07 | 2.37 | 2.16 | +1.04 | +92.86% | 432 | 787 | 0.25 | 0.23 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 502.50 | 1.59 | 1.86 | 1.72 | +0.78 | +82.98% | 72 | 27 | 0.25 | 0.19 | 0.02 | -0.34 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 505.00 | 1.15 | 1.70 | 1.29 | +0.51 | +65.39% | 252 | 301 | 0.25 | 0.15 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 507.50 | 0.76 | 1.52 | 1.06 | +0.49 | +85.97% | 39 | 2 | 0.26 | 0.12 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 510.00 | 0.71 | 0.86 | 0.71 | +0.23 | +47.92% | 105 | 467 | 0.26 | 0.10 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 512.50 | 0.37 | 0.71 | 0.65 | +0.25 | +62.50% | 25 | 1 | 0.25 | 0.08 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 515.00 | 0.40 | 0.54 | 0.41 | +0.07 | +20.59% | 181 | 127 | 0.26 | 0.06 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 517.50 | 0.29 | 0.56 | 0.36 | -0.13 | -26.54% | 105 | 1 | 0.27 | 0.04 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 520.00 | 0.15 | 0.50 | 0.35 | +0.12 | +52.18% | 90 | 72 | 0.27 | 0.03 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 522.50 | 0.08 | 0.52 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 525.00 | 0.06 | 0.24 | 0.13 | -0.03 | -18.75% | 5 | 59 | 0.26 | 0.02 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 527.50 | 0.04 | 0.65 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 530.00 | 0.05 | 0.20 | 0.12 | +0.03 | +33.34% | 4 | 109 | 0.29 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 532.50 | 0.02 | 0.71 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 535.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 537.50 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 540.00 | 0.00 | 0.47 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 542.50 | 0.00 | 0.69 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 545.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 550.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 555.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 560.00 | 0.00 | 0.67 | 0.36 | +0.16 | +80.00% | 1 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 565.00 | 0.00 | 0.67 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 4:00:03 PM EST |
| 570.00 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 575.00 | 0.00 | 0.67 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 4:00:03 PM EST |
| 580.00 | 0.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 585.00 | 0.00 | 0.67 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 590.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 4:00:03 PM EST |
| 595.00 | 0.00 | 0.67 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.67 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 605.00 | 0.00 | 0.67 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 610.00 | 0.00 | 0.67 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 615.00 | 0.00 | 0.67 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 620.00 | 0.00 | 0.67 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 625.00 | 0.00 | 0.67 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 630.00 | 0.00 | 0.67 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 635.00 | 0.00 | 0.67 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 640.00 | 0.00 | 0.67 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 645.00 | 0.00 | 0.67 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 650.00 | 0.00 | 0.67 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 655.00 | 0.00 | 0.67 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 660.00 | 0.00 | 0.67 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 665.00 | 0.00 | 0.67 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 670.00 | 0.00 | 0.67 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 675.00 | 0.00 | 0.67 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 680.00 | 0.00 | 0.67 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 685.00 | 0.00 | 0.67 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 690.00 | 0.00 | 0.67 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 700.00 | 0.00 | 0.67 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 710.00 | 0.00 | 0.67 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 720.00 | 0.00 | 0.67 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 730.00 | 0.00 | 0.67 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 740.00 | 0.00 | 0.67 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 750.00 | 0.00 | 0.67 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 760.00 | 0.00 | 0.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 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 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.67 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.67 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.67 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.67 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.67 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 370.00 | 0.00 | 0.67 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 5/3/2024 4:00:03 PM EST |
| 390.00 | 0.00 | 0.44 | 0.05 | -0.08 | -61.54% | 1 | 43 | 0.81 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 392.50 | 0.00 | 0.67 | 0.05 | % | 20 | 0 | 0.85 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 395.00 | 0.00 | 0.67 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 397.50 | 0.00 | 0.67 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 400.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 402.50 | 0.00 | 0.67 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 405.00 | 0.00 | 0.67 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 407.50 | 0.00 | 0.67 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 410.00 | 0.02 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 273 | 0.50 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 412.50 | 0.00 | 0.67 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 415.00 | 0.00 | 0.67 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 417.50 | 0.00 | 0.68 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.68 | 0.04 | -0.06 | -60.00% | 1 | 61 | 0.62 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 422.50 | 0.00 | 0.68 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 425.00 | 0.01 | 0.69 | 0.26 | +0.11 | +73.34% | 4 | 52 | 0.46 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 427.50 | 0.00 | 0.69 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.70 | 0.07 | -0.14 | -66.67% | 39 | 176 | 0.42 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 432.50 | 0.02 | 0.71 | 0.32 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.00 | 0.00 | -0.07 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 435.00 | 0.00 | 0.32 | 0.14 | -0.13 | -48.15% | 2 | 147 | 0.37 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 437.50 | 0.03 | 0.74 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.00 | 0.00 | -0.08 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 440.00 | 0.04 | 0.22 | 0.12 | -0.30 | -71.43% | 56 | 244 | 0.34 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 442.50 | 0.05 | 0.78 | 0.12 | -0.37 | -75.51% | 23 | 6 | 0.37 | -0.01 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 445.00 | 0.07 | 0.27 | 0.18 | -0.44 | -70.97% | 172 | 159 | 0.32 | -0.01 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 447.50 | 0.08 | 0.84 | 0.22 | -0.67 | -75.29% | 2 | 2 | 0.34 | -0.01 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 450.00 | 0.20 | 0.30 | 0.24 | -0.60 | -71.43% | 178 | 244 | 0.30 | -0.02 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 452.50 | 0.13 | 0.79 | 0.44 | -0.62 | -58.50% | 2 | 18 | 0.31 | -0.02 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 455.00 | 0.28 | 0.59 | 0.43 | -1.02 | -70.35% | 99 | 216 | 0.30 | -0.03 | 0.00 | -0.18 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 457.50 | 0.40 | 0.55 | 0.44 | -1.41 | -76.22% | 23 | 16 | 0.29 | -0.05 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 460.00 | 0.52 | 0.69 | 0.61 | -1.68 | -73.37% | 112 | 219 | 0.28 | -0.06 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 462.50 | 0.00 | 0.88 | 0.73 | -2.05 | -73.75% | 12 | 37 | 0.28 | -0.08 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 465.00 | 0.76 | 1.40 | 0.99 | -2.14 | -68.38% | 219 | 140 | 0.27 | -0.10 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 467.50 | 0.90 | 1.43 | 1.31 | -2.66 | -67.01% | 76 | 75 | 0.26 | -0.13 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 470.00 | 1.41 | 1.75 | 1.47 | -3.28 | -69.06% | 175 | 184 | 0.26 | -0.16 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 472.50 | 1.79 | 2.22 | 2.10 | -6.00 | -74.08% | 180 | 53 | 0.26 | -0.20 | 0.02 | -0.42 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 475.00 | 2.49 | 2.76 | 2.62 | -4.48 | -63.10% | 116 | 263 | 0.26 | -0.24 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 477.50 | 3.10 | 3.60 | 3.06 | -5.14 | -62.69% | 88 | 51 | 0.26 | -0.29 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 480.00 | 3.90 | 4.20 | 4.06 | -5.64 | -58.15% | 196 | 173 | 0.26 | -0.34 | 0.02 | -0.51 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 482.50 | 4.85 | 5.15 | 4.92 | -7.13 | -59.17% | 260 | 28 | 0.26 | -0.39 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 485.00 | 5.85 | 6.20 | 6.10 | -11.61 | -65.56% | 217 | 71 | 0.26 | -0.45 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 487.50 | 7.05 | 7.35 | 7.35 | -12.35 | -62.69% | 53 | 2 | 0.25 | -0.51 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 490.00 | 7.80 | 8.85 | 8.30 | -11.02 | -57.04% | 83 | 182 | 0.24 | -0.57 | 0.02 | -0.51 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 492.50 | 8.95 | 11.75 | 9.80 | -12.95 | -56.93% | 9 | 1 | 0.26 | -0.62 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 495.00 | 10.90 | 12.15 | 11.05 | -12.48 | -53.04% | 4 | 87 | 0.24 | -0.68 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 497.50 | 12.55 | 15.50 | % | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.42 | 5/3/2024 4:00:03 PM EST | |||
| 500.00 | 13.95 | 17.40 | 15.05 | -13.06 | -46.46% | 16 | 386 | 0.22 | -0.77 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 502.50 | 16.10 | 18.35 | % | 0 | 0 | 0.23 | -0.81 | 0.02 | -0.34 | 5/3/2024 4:00:03 PM EST | |||
| 505.00 | 18.20 | 20.30 | 19.00 | -13.49 | -41.52% | 3 | 17 | 0.22 | -0.85 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 507.50 | 20.10 | 23.90 | % | 0 | 0 | 0.20 | -0.88 | 0.01 | -0.26 | 5/3/2024 4:00:03 PM EST | |||
| 510.00 | 21.35 | 26.50 | 38.75 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.90 | 0.01 | -0.22 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 512.50 | 23.70 | 29.10 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.18 | 5/3/2024 4:00:03 PM EST | |||
| 515.00 | 26.85 | 31.60 | 36.68 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.94 | 0.01 | -0.15 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 517.50 | 27.90 | 34.55 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.12 | 5/3/2024 4:00:03 PM EST | |||
| 520.00 | 30.50 | 36.60 | 42.67 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.09 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 522.50 | 32.75 | 39.50 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 525.00 | 35.30 | 41.95 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 527.50 | 38.50 | 44.55 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 530.00 | 40.45 | 47.05 | 55.67 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 4/17/2024 | 5/3/2024 4:00:03 PM EST |
| 532.50 | 42.70 | 49.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 535.00 | 45.20 | 51.50 | 62.78 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 4/15/2024 | 5/3/2024 4:00:03 PM EST |
| 537.50 | 47.75 | 54.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 540.00 | 50.20 | 57.05 | 63.65 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 4:00:03 PM EST |
| 542.50 | 52.75 | 59.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 545.00 | 55.40 | 62.00 | 58.62 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 4:00:03 PM EST |
| 550.00 | 60.40 | 66.60 | 72.86 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 555.00 | 65.40 | 72.05 | 84.37 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:03 PM EST |
| 560.00 | 70.20 | 77.05 | 89.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:03 PM EST |
| 565.00 | 75.25 | 82.05 | 64.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 4:00:03 PM EST |
| 570.00 | 80.20 | 87.15 | 94.09 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 575.00 | 85.20 | 92.05 | 95.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 4:00:03 PM EST |
| 580.00 | 90.25 | 96.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 585.00 | 95.40 | 102.05 | 109.14 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 590.00 | 100.45 | 106.80 | 114.21 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 595.00 | 105.20 | 112.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 600.00 | 110.30 | 117.05 | 124.29 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 605.00 | 115.20 | 122.05 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 610.00 | 120.25 | 126.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 615.00 | 125.35 | 131.60 | 142.65 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:03 PM EST |
| 620.00 | 130.30 | 137.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 625.00 | 135.20 | 142.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 630.00 | 140.55 | 147.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 635.00 | 146.00 | 152.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 640.00 | 150.20 | 157.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 645.00 | 155.20 | 162.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 650.00 | 160.25 | 167.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 655.00 | 165.20 | 172.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 660.00 | 170.70 | 176.75 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 665.00 | 175.25 | 182.00 | 179.35 | % | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 670.00 | 180.40 | 187.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 675.00 | 185.40 | 192.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 680.00 | 190.20 | 197.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 685.00 | 195.35 | 202.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 690.00 | 200.50 | 206.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 700.00 | 210.40 | 217.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 710.00 | 220.25 | 227.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 720.00 | 230.20 | 237.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 730.00 | 240.20 | 247.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 740.00 | 250.55 | 257.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 750.00 | 260.30 | 267.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 760.00 | 270.20 | 277.05 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |