Options Chain for ADOBE INC COM (ADBE) - $477.56 as of 4/29/2024 12:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 164.00 | 171.55 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 320.00 | 154.20 | 161.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 330.00 | 144.90 | 151.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 340.00 | 135.60 | 141.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 350.00 | 124.90 | 132.05 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 360.00 | 115.55 | 121.80 | 119.29 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 370.00 | 105.55 | 112.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 380.00 | 96.10 | 101.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.08 | 4/29/2024 12:59:03 PM EST | |||
| 390.00 | 86.25 | 92.20 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.09 | 4/29/2024 12:59:03 PM EST | |||
| 400.00 | 75.25 | 82.40 | 67.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.11 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 405.00 | 71.40 | 77.20 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.12 | 4/29/2024 12:59:03 PM EST | |||
| 410.00 | 66.60 | 72.65 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.13 | 4/29/2024 12:59:03 PM EST | |||
| 415.00 | 62.20 | 67.80 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.14 | 4/29/2024 12:59:03 PM EST | |||
| 420.00 | 58.05 | 60.75 | 57.05 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.95 | 0.00 | -0.16 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 425.00 | 53.25 | 55.55 | % | 0 | 0 | 0.30 | 0.93 | 0.00 | -0.17 | 4/29/2024 12:59:03 PM EST | |||
| 430.00 | 48.50 | 51.55 | % | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.19 | 4/29/2024 12:59:03 PM EST | |||
| 435.00 | 42.35 | 47.70 | % | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.21 | 4/29/2024 12:59:03 PM EST | |||
| 440.00 | 38.55 | 43.70 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.87 | 0.01 | -0.22 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 445.00 | 33.10 | 38.35 | 38.29 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.84 | 0.01 | -0.24 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 450.00 | 30.00 | 32.65 | 33.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.81 | 0.01 | -0.26 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 455.00 | 27.95 | 29.90 | % | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.27 | 4/29/2024 12:59:03 PM EST | |||
| 460.00 | 24.45 | 25.00 | 26.55 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.72 | 0.01 | -0.29 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 465.00 | 21.10 | 21.50 | 20.40 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.67 | 0.01 | -0.30 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 470.00 | 17.95 | 18.35 | 22.34 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.62 | 0.01 | -0.31 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 475.00 | 15.10 | 15.50 | 14.70 | -4.30 | -22.64% | 1 | 28 | 0.27 | 0.56 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 480.00 | 12.55 | 12.95 | 13.20 | -0.55 | -4.00% | 36 | 45 | 0.27 | 0.50 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 485.00 | 10.35 | 10.65 | 10.44 | -1.11 | -9.61% | 2 | 38 | 0.27 | 0.44 | 0.01 | -0.30 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 490.00 | 8.40 | 8.70 | 8.93 | -1.16 | -11.50% | 4 | 85 | 0.27 | 0.39 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 495.00 | 6.75 | 7.05 | 7.27 | -1.88 | -20.55% | 5 | 29 | 0.27 | 0.33 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 500.00 | 5.35 | 5.60 | 6.24 | -0.02 | -0.32% | 10 | 157 | 0.27 | 0.28 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 505.00 | 4.20 | 4.45 | 4.55 | -0.20 | -4.22% | 4 | 48 | 0.27 | 0.24 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 510.00 | 3.25 | 3.50 | 3.63 | +0.03 | +0.84% | 4 | 130 | 0.27 | 0.20 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 515.00 | 2.39 | 2.76 | 2.60 | +0.73 | +39.04% | 2 | 69 | 0.27 | 0.16 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 520.00 | 1.90 | 2.12 | 2.15 | -0.25 | -10.42% | 8 | 93 | 0.27 | 0.13 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 525.00 | 1.44 | 1.64 | 2.05 | 0.00 | 0.00% | 0 | 66 | 0.27 | 0.11 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 530.00 | 1.08 | 1.27 | 1.31 | -0.29 | -18.13% | 4 | 40 | 0.27 | 0.09 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 535.00 | 0.81 | 0.99 | 1.00 | 0.00 | 0.00% | 4 | 22 | 0.27 | 0.07 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 540.00 | 0.47 | 0.81 | 0.72 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.05 | 0.00 | -0.08 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 545.00 | 0.38 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.04 | 0.00 | -0.06 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 550.00 | 0.26 | 0.59 | 0.68 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.03 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 555.00 | 0.17 | 0.51 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.02 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 560.00 | 0.09 | 0.43 | 0.26 | -0.04 | -13.34% | 1 | 6 | 0.28 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 565.00 | 0.05 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.01 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 570.00 | 0.03 | 0.35 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.01 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 575.00 | 0.04 | 0.32 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 580.00 | 0.00 | 0.32 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 12:59:03 PM EST |
| 585.00 | 0.00 | 1.00 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 590.00 | 0.00 | 0.99 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 595.00 | 0.00 | 0.97 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 600.00 | 0.00 | 0.19 | 0.10 | % | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 605.00 | 0.00 | 0.94 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 610.00 | 0.00 | 0.93 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 615.00 | 0.00 | 0.92 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 620.00 | 0.00 | 0.92 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 625.00 | 0.00 | 0.91 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 630.00 | 0.00 | 0.91 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 635.00 | 0.00 | 0.91 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 640.00 | 0.00 | 0.91 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 645.00 | 0.00 | 0.91 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 650.00 | 0.00 | 0.91 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 655.00 | 0.00 | 0.91 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 660.00 | 0.00 | 0.91 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 665.00 | 0.00 | 0.91 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 670.00 | 0.00 | 0.91 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 675.00 | 0.00 | 0.92 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 680.00 | 0.00 | 0.92 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 685.00 | 0.00 | 0.92 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 690.00 | 0.00 | 0.92 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 700.00 | 0.00 | 0.92 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 710.00 | 0.00 | 0.92 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 720.00 | 0.00 | 0.92 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 730.00 | 0.00 | 0.92 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 740.00 | 0.00 | 0.91 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 750.00 | 0.00 | 0.91 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 0.93 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 320.00 | 0.00 | 0.94 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 340.00 | 0.00 | 0.97 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 350.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 360.00 | 0.00 | 1.03 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.05 | 4/8/2024 | 4/29/2024 12:59:03 PM EST |
| 370.00 | 0.00 | 1.08 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 380.00 | 0.02 | 0.39 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.00 | 0.00 | -0.08 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 390.00 | 0.10 | 0.46 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.01 | 0.00 | -0.09 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 400.00 | 0.21 | 0.36 | 0.30 | -0.75 | -71.43% | 1 | 8 | 0.34 | -0.02 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 405.00 | 0.28 | 0.65 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.02 | 0.00 | -0.12 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 410.00 | 0.38 | 0.67 | 0.56 | -0.43 | -43.44% | 2 | 8 | 0.33 | -0.03 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 415.00 | 0.46 | 0.86 | 0.57 | -0.53 | -48.19% | 2 | 14 | 0.32 | -0.04 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 420.00 | 0.82 | 0.97 | 0.92 | -0.02 | -2.13% | 1 | 21 | 0.32 | -0.05 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 425.00 | 1.06 | 1.35 | 1.22 | +0.11 | +9.91% | 1 | 268 | 0.31 | -0.07 | 0.00 | -0.17 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 430.00 | 1.43 | 1.58 | 1.43 | -0.02 | -1.38% | 3 | 166 | 0.31 | -0.09 | 0.00 | -0.19 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 435.00 | 1.76 | 2.17 | 1.82 | 0.00 | 0.00% | 0 | 74 | 0.30 | -0.11 | 0.00 | -0.21 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 440.00 | 2.33 | 2.62 | 2.35 | +0.03 | +1.30% | 12 | 69 | 0.29 | -0.13 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 445.00 | 3.10 | 3.30 | 3.07 | +0.12 | +4.07% | 6 | 35 | 0.29 | -0.16 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 450.00 | 4.00 | 4.15 | 3.97 | +0.29 | +7.88% | 7 | 49 | 0.29 | -0.19 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 455.00 | 5.05 | 5.30 | 5.17 | +0.47 | +10.00% | 4 | 51 | 0.28 | -0.23 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 460.00 | 6.35 | 6.60 | 6.03 | -0.12 | -1.96% | 12 | 51 | 0.28 | -0.28 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 465.00 | 7.90 | 8.20 | 7.90 | +0.25 | +3.27% | 5 | 79 | 0.28 | -0.33 | 0.01 | -0.30 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 470.00 | 9.75 | 10.10 | 9.67 | +0.37 | +3.98% | 1 | 98 | 0.28 | -0.38 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 475.00 | 11.90 | 12.25 | 12.12 | +0.82 | +7.26% | 3 | 100 | 0.27 | -0.44 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 480.00 | 14.30 | 14.75 | 14.75 | +1.15 | +8.46% | 1 | 56 | 0.27 | -0.50 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 485.00 | 17.10 | 17.55 | 17.06 | +0.61 | +3.71% | 1 | 47 | 0.27 | -0.56 | 0.01 | -0.30 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 490.00 | 19.55 | 20.75 | 20.14 | +0.72 | +3.71% | 2 | 42 | 0.27 | -0.61 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 495.00 | 23.55 | 25.60 | 21.83 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.67 | 0.01 | -0.27 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 500.00 | 27.15 | 27.80 | 25.29 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.72 | 0.01 | -0.25 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 505.00 | 29.45 | 33.65 | 43.11 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.76 | 0.01 | -0.23 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 510.00 | 33.75 | 37.95 | 40.85 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.80 | 0.01 | -0.21 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 515.00 | 39.50 | 43.60 | 44.08 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.84 | 0.01 | -0.18 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 520.00 | 43.60 | 47.95 | 42.92 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.87 | 0.01 | -0.16 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 525.00 | 48.40 | 50.20 | 47.81 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.89 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 530.00 | 50.05 | 55.70 | 48.00 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.91 | 0.00 | -0.11 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 535.00 | 54.90 | 60.90 | 66.14 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.10 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 540.00 | 59.80 | 65.70 | 63.43 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.08 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 545.00 | 64.80 | 70.70 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 550.00 | 70.10 | 76.25 | 77.05 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 555.00 | 74.75 | 82.05 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.04 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 560.00 | 79.90 | 86.70 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 565.00 | 85.30 | 90.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 570.00 | 90.25 | 96.35 | 87.15 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 12:59:03 PM EST |
| 575.00 | 94.95 | 100.95 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 580.00 | 100.15 | 106.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 585.00 | 105.10 | 110.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 590.00 | 110.25 | 115.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 595.00 | 114.85 | 121.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 600.00 | 120.10 | 125.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 605.00 | 125.15 | 130.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 610.00 | 130.25 | 137.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 615.00 | 135.10 | 141.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 620.00 | 139.95 | 145.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 625.00 | 145.15 | 150.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 630.00 | 149.85 | 156.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 635.00 | 155.00 | 161.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 640.00 | 159.85 | 166.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 645.00 | 165.65 | 171.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 650.00 | 169.85 | 175.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 655.00 | 175.05 | 182.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 660.00 | 179.75 | 187.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 665.00 | 185.05 | 191.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 670.00 | 190.60 | 195.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 675.00 | 194.85 | 200.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 680.00 | 200.10 | 207.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 685.00 | 205.20 | 212.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 690.00 | 210.40 | 216.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 700.00 | 220.30 | 228.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 710.00 | 230.65 | 236.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 720.00 | 239.70 | 246.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 730.00 | 249.75 | 256.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 740.00 | 259.70 | 266.35 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 750.00 | 269.90 | 276.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |