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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 206.00 | 211.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:47 PM EST | |||
| 275.00 | 200.00 | 206.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:47 PM EST | |||
| 280.00 | 195.55 | 202.70 | 185.41 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 285.00 | 190.15 | 197.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:47 PM EST | |||
| 290.00 | 186.05 | 191.25 | 175.33 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 295.00 | 180.05 | 187.75 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:47 PM EST | |||
| 300.00 | 175.15 | 182.75 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:47 PM EST | |||
| 305.00 | 171.10 | 176.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 310.00 | 166.10 | 171.35 | 164.85 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 3:59:47 PM EST |
| 315.00 | 160.15 | 167.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 320.00 | 155.20 | 162.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 325.00 | 150.50 | 157.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 330.00 | 145.10 | 152.85 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 335.00 | 140.40 | 148.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 340.00 | 135.05 | 143.00 | 238.04 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.06 | 3/4/2024 | 4/26/2024 3:59:47 PM EST |
| 345.00 | 130.55 | 138.00 | 133.41 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.06 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 350.00 | 125.50 | 133.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 355.00 | 121.30 | 128.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:47 PM EST | |||
| 360.00 | 115.35 | 123.05 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 365.00 | 110.40 | 118.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 370.00 | 105.40 | 113.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 375.00 | 100.75 | 108.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 380.00 | 96.45 | 101.70 | 96.64 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.07 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 385.00 | 91.50 | 96.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:47 PM EST | |||
| 390.00 | 86.55 | 91.75 | 121.82 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.07 | 3/18/2024 | 4/26/2024 3:59:47 PM EST |
| 395.00 | 81.60 | 86.80 | 72.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.08 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 400.00 | 76.65 | 82.30 | 78.85 | +8.23 | +11.66% | 3 | 334 | 0.61 | 1.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 405.00 | 71.75 | 77.30 | 84.43 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.09 | 4/11/2024 | 4/26/2024 3:59:47 PM EST |
| 410.00 | 66.85 | 72.05 | 83.18 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.99 | 0.00 | -0.09 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 415.00 | 61.95 | 67.15 | 65.15 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.98 | 0.00 | -0.11 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 420.00 | 57.10 | 62.25 | 49.69 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.12 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 425.00 | 52.30 | 57.35 | 49.21 | 0.00 | 0.00% | 0 | 125 | 0.47 | 0.97 | 0.00 | -0.14 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 430.00 | 48.75 | 52.65 | 44.09 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.95 | 0.00 | -0.16 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 435.00 | 43.90 | 47.90 | 47.05 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.93 | 0.00 | -0.18 | 4/16/2024 | 4/26/2024 3:59:47 PM EST |
| 440.00 | 39.30 | 43.20 | 36.30 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.91 | 0.01 | -0.20 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 445.00 | 34.55 | 38.70 | 36.19 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.88 | 0.01 | -0.23 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 450.00 | 29.75 | 33.95 | 35.70 | +2.56 | +7.73% | 1 | 38 | 0.29 | 0.84 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 455.00 | 26.50 | 28.60 | 20.49 | 0.00 | 0.00% | 0 | 53 | 0.24 | 0.80 | 0.01 | -0.27 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 460.00 | 21.95 | 25.50 | 20.70 | 0.00 | 0.00% | 0 | 124 | 0.26 | 0.75 | 0.01 | -0.29 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 465.00 | 18.30 | 22.20 | 23.15 | +5.10 | +28.26% | 4 | 112 | 0.26 | 0.70 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 470.00 | 15.25 | 18.65 | 16.60 | +1.55 | +10.30% | 72 | 452 | 0.26 | 0.64 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 472.50 | 15.00 | 17.00 | 16.22 | +2.72 | +20.15% | 16 | 133 | 0.27 | 0.61 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 475.00 | 13.45 | 14.20 | 13.90 | +1.65 | +13.47% | 91 | 642 | 0.25 | 0.58 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 477.50 | 12.00 | 13.35 | 12.60 | +1.65 | +15.07% | 138 | 86 | 0.25 | 0.54 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 480.00 | 10.90 | 11.80 | 11.85 | +2.00 | +20.31% | 510 | 1,187 | 0.25 | 0.51 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 482.50 | 9.65 | 10.30 | 9.95 | +0.75 | +8.16% | 267 | 68 | 0.25 | 0.47 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 485.00 | 8.50 | 9.75 | 9.40 | +1.60 | +20.52% | 84 | 644 | 0.26 | 0.44 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 487.50 | 7.10 | 8.80 | 8.15 | +1.55 | +23.49% | 123 | 35 | 0.25 | 0.41 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 490.00 | 6.25 | 7.75 | 7.42 | +1.12 | +17.78% | 277 | 527 | 0.25 | 0.37 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 492.50 | 5.60 | 6.80 | 6.85 | +2.63 | +62.33% | 6 | 388 | 0.26 | 0.34 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 495.00 | 4.70 | 6.15 | 5.50 | +0.75 | +15.79% | 101 | 949 | 0.25 | 0.31 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 500.00 | 4.05 | 4.65 | 4.49 | +0.89 | +24.73% | 793 | 1,754 | 0.25 | 0.26 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 505.00 | 2.92 | 4.10 | 3.23 | +0.46 | +16.61% | 307 | 979 | 0.25 | 0.21 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 510.00 | 2.20 | 2.68 | 2.38 | +0.17 | +7.70% | 150 | 1,442 | 0.25 | 0.17 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 515.00 | 1.65 | 1.94 | 1.80 | +0.23 | +14.65% | 79 | 1,647 | 0.25 | 0.13 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 520.00 | 1.20 | 1.50 | 1.30 | +0.18 | +16.08% | 113 | 2,516 | 0.25 | 0.10 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 525.00 | 0.86 | 1.08 | 1.15 | +0.35 | +43.75% | 146 | 679 | 0.26 | 0.08 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 530.00 | 0.63 | 0.79 | 0.68 | +0.13 | +23.64% | 95 | 967 | 0.26 | 0.06 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 535.00 | 0.35 | 0.63 | 0.51 | +0.04 | +8.52% | 13 | 407 | 0.26 | 0.04 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 540.00 | 0.23 | 0.52 | 0.37 | +0.07 | +23.34% | 56 | 1,219 | 0.26 | 0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 545.00 | 0.15 | 0.46 | 0.28 | +0.05 | +21.74% | 23 | 481 | 0.27 | 0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 550.00 | 0.10 | 0.30 | 0.24 | +0.04 | +20.00% | 45 | 861 | 0.27 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 555.00 | 0.08 | 0.34 | 0.05 | -0.15 | -75.00% | 17 | 542 | 0.28 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 560.00 | 0.10 | 0.23 | 0.13 | +0.02 | +18.19% | 7 | 612 | 0.29 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 565.00 | 0.05 | 0.27 | 0.12 | -0.07 | -36.85% | 3 | 217 | 0.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 570.00 | 0.04 | 0.27 | 0.13 | 0.00 | 0.00% | 3 | 369 | 0.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 575.00 | 0.04 | 0.31 | 0.08 | +0.01 | +14.29% | 1 | 291 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 580.00 | 0.02 | 0.60 | 0.16 | -0.12 | -42.86% | 5 | 239 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 585.00 | 0.02 | 0.70 | 0.02 | -0.10 | -83.34% | 186 | 125 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 590.00 | 0.01 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 245 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 595.00 | 0.01 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 305 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 600.00 | 0.05 | 0.13 | 0.07 | +0.03 | +75.00% | 22 | 1,873 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 605.00 | 0.00 | 0.66 | 0.06 | 0.00 | 0.00% | 0 | 95 | 0.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 610.00 | 0.00 | 0.66 | 0.28 | +0.24 | +600.00% | 3 | 141 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 615.00 | 0.00 | 0.66 | 0.33 | 0.00 | 0.00% | 0 | 452 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 620.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 313 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 625.00 | 0.00 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 303 | 0.56 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:47 PM EST |
| 630.00 | 0.02 | 0.30 | 0.05 | +0.03 | +150.00% | 11 | 296 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 635.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:47 PM EST |
| 640.00 | 0.00 | 0.23 | 0.05 | +0.03 | +150.00% | 5 | 127 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 645.00 | 0.00 | 0.67 | 0.09 | 0.00 | 0.00% | 0 | 113 | 0.62 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:47 PM EST |
| 650.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 344 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 655.00 | 0.00 | 0.68 | 0.07 | 0.00 | 0.00% | 0 | 88 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 660.00 | 0.00 | 0.68 | 0.02 | 0.00 | 0.00% | 0 | 69 | 0.66 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:47 PM EST |
| 665.00 | 0.00 | 0.68 | 0.11 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:47 PM EST |
| 670.00 | 0.00 | 0.68 | 0.03 | -0.08 | -72.73% | 5 | 468 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 675.00 | 0.00 | 0.68 | 0.29 | +0.11 | +61.12% | 1 | 97 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 680.00 | 0.00 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 106 | 0.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:47 PM EST |
| 685.00 | 0.00 | 0.67 | 7.50 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 690.00 | 0.00 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 523 | 0.73 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:47 PM EST |
| 695.00 | 0.00 | 0.67 | 0.33 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 700.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 242 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 705.00 | 0.00 | 0.67 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:47 PM EST |
| 710.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:47 PM EST |
| 715.00 | 0.00 | 0.67 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:47 PM EST |
| 720.00 | 0.00 | 0.67 | 0.23 | 0.00 | 0.00% | 0 | 82 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:47 PM EST |
| 725.00 | 0.00 | 0.67 | 3.65 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 730.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:47 PM EST |
| 735.00 | 0.00 | 0.67 | 0.35 | 0.00 | 0.00% | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 740.00 | 0.00 | 0.67 | 0.20 | 0.00 | 0.00% | 0 | 331 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 745.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 210 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 750.00 | 0.00 | 0.57 | 0.19 | 0.00 | 0.00% | 0 | 199 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 755.00 | 0.00 | 0.66 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 760.00 | 0.00 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:47 PM EST |
| 765.00 | 0.00 | 0.66 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 770.00 | 0.00 | 0.66 | 2.05 | 0.00 | 0.00% | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:47 PM EST |
| 775.00 | 0.00 | 0.66 | 0.28 | 0.00 | 0.00% | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 780.00 | 0.00 | 0.66 | 1.32 | 0.00 | 0.00% | 0 | 104 | 0.93 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 785.00 | 0.00 | 0.66 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 790.00 | 0.00 | 0.66 | 0.02 | 0.00 | 0.00% | 0 | 78 | 0.95 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:47 PM EST |
| 795.00 | 0.00 | 0.66 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 800.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 246 | 0.97 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:47 PM EST |
| 805.00 | 0.00 | 0.66 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 810.00 | 0.00 | 0.66 | 2.99 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:47 PM EST |
| 815.00 | 0.00 | 0.66 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 820.00 | 0.00 | 0.66 | 0.24 | 0.00 | 0.00% | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 825.00 | 0.00 | 0.66 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 830.00 | 0.00 | 0.66 | 1.74 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:47 PM EST |
| 835.00 | 0.00 | 0.66 | 0.54 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 840.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 845.00 | 0.00 | 0.66 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 850.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 855.00 | 0.00 | 0.66 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 860.00 | 0.00 | 0.66 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 865.00 | 0.00 | 0.66 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 870.00 | 0.00 | 0.66 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:47 PM EST |
| 880.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:47 PM EST |
| 900.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 140 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 920.00 | 0.00 | 0.66 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:47 PM EST |
| 940.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.22 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | -0.05 | 4/11/2024 | 4/26/2024 3:59:47 PM EST |
| 275.00 | 0.00 | 0.68 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.68 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.05 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.00 | 0.00 | -0.05 | 4/11/2024 | 4/26/2024 3:59:47 PM EST |
| 295.00 | 0.00 | 0.68 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.05 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 300.00 | 0.01 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | -0.05 | 4/15/2024 | 4/26/2024 3:59:47 PM EST |
| 305.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 3:59:47 PM EST |
| 310.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 315.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 320.00 | 0.00 | 0.68 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.06 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 325.00 | 0.00 | 0.68 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.06 | 3/6/2024 | 4/26/2024 3:59:47 PM EST |
| 330.00 | 0.00 | 0.69 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.06 | 2/26/2024 | 4/26/2024 3:59:47 PM EST |
| 335.00 | 0.00 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 4/26/2024 3:59:47 PM EST |
| 340.00 | 0.00 | 0.69 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | -0.06 | 3/22/2024 | 4/26/2024 3:59:47 PM EST |
| 345.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.00 | 0.00 | -0.06 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 350.00 | 0.00 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 43 | 0.68 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 355.00 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 360.00 | 0.01 | 0.50 | 0.10 | -0.15 | -60.00% | 4 | 60 | 0.49 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 365.00 | 0.00 | 0.74 | 0.21 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 370.00 | 0.01 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 375.00 | 0.05 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 380.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 139 | 0.40 | 0.00 | 0.00 | -0.07 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 385.00 | 0.03 | 0.81 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | -0.07 | 4/15/2024 | 4/26/2024 3:59:47 PM EST |
| 390.00 | 0.04 | 0.35 | 0.16 | -0.58 | -78.38% | 29 | 28 | 0.38 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 395.00 | 0.05 | 0.38 | 0.20 | -0.15 | -42.86% | 12 | 32 | 0.36 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 400.00 | 0.15 | 0.42 | 0.18 | -0.26 | -59.10% | 3 | 513 | 0.36 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 405.00 | 0.14 | 0.48 | 0.27 | -0.21 | -43.75% | 6 | 232 | 0.35 | -0.01 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 410.00 | 0.20 | 0.54 | 0.32 | -0.22 | -40.75% | 5 | 1,286 | 0.33 | -0.01 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 415.00 | 0.27 | 0.61 | 0.42 | -0.23 | -35.39% | 15 | 234 | 0.32 | -0.02 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 420.00 | 0.49 | 0.55 | 0.52 | -0.35 | -40.23% | 74 | 363 | 0.31 | -0.02 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 425.00 | 0.52 | 0.76 | 0.68 | -0.49 | -41.88% | 93 | 1,387 | 0.30 | -0.03 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 430.00 | 0.67 | 1.22 | 0.91 | -0.58 | -38.93% | 19 | 2,167 | 0.30 | -0.05 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 435.00 | 1.08 | 1.53 | 1.18 | -0.68 | -36.56% | 754 | 981 | 0.29 | -0.07 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 440.00 | 1.26 | 2.06 | 1.50 | -0.98 | -39.52% | 429 | 1,952 | 0.28 | -0.09 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 445.00 | 1.95 | 2.56 | 2.00 | -1.45 | -42.03% | 68 | 749 | 0.28 | -0.12 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 450.00 | 2.49 | 3.25 | 2.70 | -1.50 | -35.72% | 60 | 3,385 | 0.27 | -0.16 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 455.00 | 3.35 | 4.35 | 3.59 | -1.81 | -33.52% | 41 | 901 | 0.27 | -0.20 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 460.00 | 4.45 | 5.30 | 4.62 | -1.89 | -29.04% | 95 | 806 | 0.27 | -0.25 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 465.00 | 5.90 | 6.65 | 6.05 | -2.15 | -26.22% | 96 | 425 | 0.26 | -0.30 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 470.00 | 7.05 | 8.50 | 7.75 | -2.69 | -25.77% | 164 | 822 | 0.26 | -0.36 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 472.50 | 8.50 | 9.35 | 8.50 | -3.25 | -27.66% | 35 | 66 | 0.26 | -0.39 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 475.00 | 9.55 | 10.05 | 9.65 | -3.05 | -24.02% | 89 | 791 | 0.26 | -0.42 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 477.50 | 10.55 | 11.20 | 10.55 | -2.90 | -21.57% | 41 | 53 | 0.26 | -0.46 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 480.00 | 12.10 | 12.55 | 11.95 | -3.35 | -21.90% | 192 | 1,208 | 0.26 | -0.49 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 482.50 | 13.25 | 13.80 | 13.70 | -2.70 | -16.47% | 168 | 31 | 0.25 | -0.53 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 485.00 | 13.90 | 19.20 | 14.19 | -4.41 | -23.71% | 218 | 1,573 | 0.26 | -0.56 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 487.50 | 14.60 | 18.15 | 14.55 | -6.30 | -30.22% | 2 | 9 | 0.25 | -0.59 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 490.00 | 16.70 | 18.65 | 17.41 | -8.87 | -33.76% | 12 | 474 | 0.26 | -0.63 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 492.50 | 18.90 | 21.60 | 17.60 | -3.55 | -16.79% | 3 | 2 | 0.25 | -0.66 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 495.00 | 20.00 | 23.35 | 20.73 | -4.82 | -18.87% | 22 | 690 | 0.26 | -0.69 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 500.00 | 23.05 | 27.25 | 24.43 | -4.15 | -14.53% | 24 | 1,051 | 0.23 | -0.74 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 505.00 | 28.50 | 32.75 | 28.25 | -4.56 | -13.90% | 27 | 486 | 0.29 | -0.79 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 510.00 | 32.20 | 35.80 | 44.30 | 0.00 | 0.00% | 0 | 295 | 0.27 | -0.83 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 515.00 | 36.70 | 40.40 | 36.77 | -6.43 | -14.89% | 15 | 238 | 0.34 | -0.87 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 520.00 | 39.90 | 45.15 | 42.30 | -4.07 | -8.78% | 18 | 1,373 | 0.36 | -0.90 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 525.00 | 44.90 | 50.30 | 47.77 | 0.00 | 0.00% | 0 | 207 | 0.34 | -0.92 | 0.00 | -0.10 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 530.00 | 49.90 | 55.00 | 50.50 | -2.54 | -4.79% | 42 | 8 | 0.40 | -0.94 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 535.00 | 54.65 | 60.15 | 53.70 | -5.05 | -8.60% | 1 | 7 | 0.43 | -0.96 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 540.00 | 59.75 | 65.65 | 61.72 | -6.96 | -10.14% | 1 | 15 | 0.41 | -0.97 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 545.00 | 64.65 | 70.00 | 76.75 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.98 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 550.00 | 69.50 | 75.00 | 69.15 | -4.80 | -6.50% | 145 | 22 | 0.49 | -0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 555.00 | 73.45 | 80.25 | 74.70 | -5.70 | -7.09% | 42 | 9 | 0.52 | -0.99 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 560.00 | 79.75 | 85.00 | 90.60 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 565.00 | 84.65 | 90.00 | 84.15 | -5.00 | -5.61% | 60 | 16 | 0.56 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 570.00 | 88.15 | 96.55 | 97.65 | 0.00 | 0.00% | 0 | 2 | 0.58 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 575.00 | 94.65 | 100.30 | 102.54 | 0.00 | 0.00% | 0 | 4 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 580.00 | 99.65 | 105.20 | 99.45 | -8.11 | -7.54% | 37 | 10 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 585.00 | 104.60 | 110.15 | 112.31 | 0.00 | 0.00% | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 590.00 | 109.85 | 115.00 | 117.78 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 595.00 | 114.75 | 120.00 | 119.25 | -3.55 | -2.90% | 38 | 11 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 600.00 | 118.20 | 125.95 | 126.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 605.00 | 123.00 | 130.60 | 129.55 | -5.10 | -3.79% | 20 | 10 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 610.00 | 129.60 | 135.00 | 126.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 615.00 | 133.10 | 140.90 | 142.63 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 620.00 | 139.60 | 145.15 | 139.70 | -4.40 | -3.06% | 30 | 9 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 625.00 | 143.20 | 150.85 | 149.15 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 630.00 | 148.10 | 155.85 | 155.40 | -5.00 | -3.12% | 17 | 7 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 635.00 | 153.10 | 161.00 | 158.84 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 640.00 | 158.00 | 165.85 | 139.73 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:47 PM EST |
| 645.00 | 163.10 | 170.70 | 140.09 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:47 PM EST |
| 650.00 | 168.05 | 175.90 | 139.85 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:47 PM EST |
| 655.00 | 174.80 | 180.20 | 57.45 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:47 PM EST |
| 660.00 | 179.75 | 185.25 | 104.38 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:47 PM EST |
| 665.00 | 185.05 | 190.25 | 150.76 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:47 PM EST |
| 670.00 | 188.15 | 196.70 | 60.80 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:47 PM EST |
| 675.00 | 194.65 | 199.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 680.00 | 199.70 | 204.90 | 105.31 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:47 PM EST |
| 685.00 | 203.20 | 210.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 690.00 | 209.65 | 215.05 | 182.63 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 695.00 | 214.65 | 220.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 700.00 | 219.60 | 224.15 | 134.15 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 705.00 | 223.15 | 231.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 710.00 | 229.65 | 234.95 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 715.00 | 233.10 | 241.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 720.00 | 238.00 | 246.90 | 225.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 725.00 | 244.60 | 249.95 | 217.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 730.00 | 249.65 | 254.95 | 222.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 735.00 | 253.15 | 260.65 | 227.42 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 740.00 | 258.15 | 265.75 | 232.10 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 745.00 | 264.65 | 269.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 750.00 | 268.15 | 275.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 755.00 | 274.70 | 280.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 760.00 | 279.70 | 284.95 | 186.87 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 765.00 | 283.10 | 290.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 770.00 | 288.10 | 295.90 | 191.74 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:47 PM EST |
| 775.00 | 294.75 | 300.10 | 154.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 3:59:47 PM EST |
| 780.00 | 299.80 | 305.10 | 159.35 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 3:59:47 PM EST |
| 785.00 | 303.00 | 311.15 | 204.64 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:47 PM EST |
| 790.00 | 308.35 | 315.70 | 209.73 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:47 PM EST |
| 795.00 | 314.60 | 320.65 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 800.00 | 318.20 | 326.85 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 805.00 | 323.30 | 330.95 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 810.00 | 329.60 | 335.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 815.00 | 334.60 | 339.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 820.00 | 339.70 | 344.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 825.00 | 344.70 | 349.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 830.00 | 348.10 | 355.75 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 835.00 | 353.00 | 360.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 840.00 | 358.10 | 366.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 845.00 | 364.60 | 370.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 850.00 | 369.60 | 375.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 855.00 | 373.10 | 380.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 860.00 | 378.10 | 386.50 | 285.97 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:47 PM EST |
| 865.00 | 383.10 | 390.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 870.00 | 389.15 | 395.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 880.00 | 398.00 | 405.95 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 900.00 | 418.35 | 425.85 | 321.22 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:47 PM EST |
| 920.00 | 438.15 | 445.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 940.00 | 458.40 | 467.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |