Options Chain for ADOBE INC COM (ADBE) - $486.18 as of 5/6/2024 12:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 325.70 | 331.10 | 321.70 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 5/6/2024 12:58:57 PM EST |
| 170.00 | 320.75 | 326.15 | 293.00 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 175.00 | 315.80 | 321.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 180.00 | 310.80 | 316.25 | % | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 185.00 | 305.85 | 311.15 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 190.00 | 300.90 | 306.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 195.00 | 296.65 | 300.70 | 361.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 3/11/2024 | 5/6/2024 12:58:57 PM EST |
| 200.00 | 290.95 | 296.40 | 280.00 | 0.00 | 0.00% | 0 | 6 | 1.47 | 1.00 | 0.00 | -0.03 | 4/8/2024 | 5/6/2024 12:58:57 PM EST |
| 210.00 | 281.05 | 286.45 | 359.65 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.03 | 2/16/2024 | 5/6/2024 12:58:57 PM EST |
| 220.00 | 271.10 | 276.40 | 368.84 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 5/6/2024 12:58:57 PM EST |
| 230.00 | 261.20 | 266.50 | % | 0 | 11 | 1.26 | 1.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 240.00 | 251.25 | 256.60 | % | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 250.00 | 241.35 | 246.65 | % | 0 | 34 | 1.14 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 255.00 | 236.40 | 241.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 260.00 | 231.50 | 236.75 | % | 0 | 26 | 1.09 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 265.00 | 227.20 | 231.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 270.00 | 222.30 | 226.30 | 210.00 | 0.00 | 0.00% | 0 | 39 | 1.06 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 12:58:57 PM EST |
| 275.00 | 216.55 | 222.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 280.00 | 211.60 | 216.90 | 232.40 | 0.00 | 0.00% | 0 | 128 | 1.01 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 5/6/2024 12:58:57 PM EST |
| 285.00 | 206.65 | 211.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 290.00 | 201.70 | 207.05 | % | 0 | 43 | 0.96 | 1.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 295.00 | 196.80 | 201.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 300.00 | 192.30 | 196.70 | 172.18 | 0.00 | 0.00% | 0 | 28 | 0.91 | 1.00 | 0.00 | -0.04 | 4/30/2024 | 5/6/2024 12:58:57 PM EST |
| 305.00 | 187.05 | 192.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 310.00 | 182.70 | 187.00 | % | 0 | 48 | 0.88 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 315.00 | 177.00 | 182.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 320.00 | 172.80 | 177.40 | 187.00 | 0.00 | 0.00% | 0 | 33 | 0.82 | 1.00 | 0.00 | -0.04 | 4/1/2024 | 5/6/2024 12:58:57 PM EST |
| 325.00 | 167.10 | 172.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 330.00 | 162.95 | 166.95 | 209.88 | 0.00 | 0.00% | 0 | 45 | 0.77 | 1.00 | 0.00 | -0.04 | 2/20/2024 | 5/6/2024 12:58:57 PM EST |
| 335.00 | 158.35 | 162.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.05 | 5/6/2024 12:58:57 PM EST | |||
| 340.00 | 152.25 | 157.10 | 214.28 | 0.00 | 0.00% | 0 | 151 | 0.73 | 1.00 | 0.00 | -0.05 | 3/7/2024 | 5/6/2024 12:58:57 PM EST |
| 345.00 | 147.35 | 152.15 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 5/6/2024 12:58:57 PM EST | |||
| 350.00 | 142.45 | 147.30 | 123.00 | 0.00 | 0.00% | 0 | 50 | 0.69 | 0.99 | 0.00 | -0.06 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 355.00 | 137.60 | 143.05 | 120.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.06 | 4/19/2024 | 5/6/2024 12:58:57 PM EST |
| 360.00 | 133.65 | 137.50 | 119.40 | 0.00 | 0.00% | 0 | 760 | 0.65 | 0.99 | 0.00 | -0.06 | 4/18/2024 | 5/6/2024 12:58:57 PM EST |
| 365.00 | 128.55 | 132.95 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.07 | 5/6/2024 12:58:57 PM EST | |||
| 370.00 | 123.60 | 128.00 | 118.14 | 0.00 | 0.00% | 0 | 88 | 0.62 | 0.98 | 0.00 | -0.08 | 4/8/2024 | 5/6/2024 12:58:57 PM EST |
| 375.00 | 119.05 | 123.15 | 100.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.08 | 4/19/2024 | 5/6/2024 12:58:57 PM EST |
| 380.00 | 114.20 | 118.55 | 105.40 | 0.00 | 0.00% | 0 | 84 | 0.46 | 0.97 | 0.00 | -0.09 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 385.00 | 109.65 | 114.15 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.10 | 5/6/2024 12:58:57 PM EST | |||
| 390.00 | 104.75 | 108.65 | 92.40 | 0.00 | 0.00% | 0 | 43 | 0.47 | 0.96 | 0.00 | -0.11 | 4/12/2024 | 5/6/2024 12:58:57 PM EST |
| 395.00 | 100.75 | 104.05 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.12 | 5/6/2024 12:58:57 PM EST | |||
| 400.00 | 95.00 | 99.40 | 85.40 | 0.00 | 0.00% | 0 | 83 | 0.41 | 0.95 | 0.00 | -0.13 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 405.00 | 90.70 | 94.90 | 90.30 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.94 | 0.00 | -0.14 | 4/5/2024 | 5/6/2024 12:58:57 PM EST |
| 410.00 | 86.05 | 88.90 | 79.35 | 0.00 | 0.00% | 0 | 67 | 0.41 | 0.92 | 0.00 | -0.16 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 415.00 | 81.75 | 85.85 | % | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.17 | 5/6/2024 12:58:57 PM EST | |||
| 420.00 | 78.55 | 79.50 | 62.43 | 0.00 | 0.00% | 0 | 156 | 0.41 | 0.90 | 0.00 | -0.18 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 425.00 | 74.00 | 76.05 | 54.97 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.88 | 0.00 | -0.20 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 430.00 | 69.65 | 70.85 | 54.25 | 0.00 | 0.00% | 0 | 83 | 0.40 | 0.86 | 0.00 | -0.21 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 435.00 | 65.55 | 66.80 | 49.90 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.85 | 0.00 | -0.22 | 4/25/2024 | 5/6/2024 12:58:57 PM EST |
| 440.00 | 61.50 | 62.50 | 63.05 | +9.20 | +17.09% | 2 | 385 | 0.39 | 0.83 | 0.00 | -0.24 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 445.00 | 57.50 | 58.60 | 46.30 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.80 | 0.00 | -0.25 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 450.00 | 53.70 | 54.65 | 54.50 | +7.86 | +16.86% | 7 | 367 | 0.37 | 0.78 | 0.00 | -0.26 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 455.00 | 50.00 | 50.95 | 39.00 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.76 | 0.00 | -0.27 | 4/25/2024 | 5/6/2024 12:58:57 PM EST |
| 460.00 | 46.50 | 47.20 | 40.26 | 0.00 | 0.00% | 0 | 91 | 0.38 | 0.73 | 0.01 | -0.28 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 465.00 | 43.05 | 43.75 | 36.90 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.71 | 0.01 | -0.29 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 470.00 | 39.70 | 40.40 | 40.03 | +3.28 | +8.93% | 21 | 290 | 0.37 | 0.68 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 475.00 | 36.55 | 37.20 | 36.86 | +4.07 | +12.42% | 24 | 369 | 0.37 | 0.65 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 480.00 | 33.60 | 34.20 | 34.05 | +2.88 | +9.24% | 30 | 818 | 0.37 | 0.62 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 485.00 | 30.75 | 31.30 | 31.04 | +3.05 | +10.90% | 18 | 558 | 0.37 | 0.59 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 490.00 | 28.05 | 28.50 | 28.31 | +2.29 | +8.81% | 672 | 1,379 | 0.36 | 0.56 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 495.00 | 25.55 | 25.95 | 26.00 | +2.90 | +12.56% | 53 | 180 | 0.36 | 0.53 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 500.00 | 23.15 | 23.65 | 23.44 | +2.55 | +12.21% | 426 | 1,544 | 0.36 | 0.50 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 505.00 | 20.90 | 21.45 | 21.75 | +2.95 | +15.70% | 499 | 647 | 0.36 | 0.47 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 510.00 | 18.90 | 19.35 | 19.63 | +2.63 | +15.48% | 64 | 765 | 0.36 | 0.44 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 515.00 | 17.00 | 17.45 | 17.75 | +2.45 | +16.02% | 4 | 131 | 0.36 | 0.41 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 520.00 | 15.25 | 15.65 | 15.50 | +1.80 | +13.14% | 25 | 1,260 | 0.36 | 0.38 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 525.00 | 13.65 | 14.10 | 13.85 | +1.70 | +14.00% | 22 | 187 | 0.36 | 0.35 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 530.00 | 12.20 | 12.55 | 12.42 | +1.42 | +12.91% | 60 | 2,545 | 0.36 | 0.32 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 535.00 | 10.80 | 11.20 | 11.38 | +1.69 | +17.45% | 20 | 106 | 0.36 | 0.30 | 0.01 | -0.26 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 540.00 | 9.65 | 10.35 | 9.96 | +1.37 | +15.95% | 56 | 578 | 0.36 | 0.27 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 545.00 | 8.50 | 8.90 | 8.70 | +1.11 | +14.63% | 46 | 156 | 0.36 | 0.25 | 0.01 | -0.24 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 550.00 | 7.55 | 7.90 | 7.60 | +0.85 | +12.60% | 93 | 2,507 | 0.36 | 0.23 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 555.00 | 6.65 | 7.00 | 6.79 | +0.68 | +11.13% | 19 | 78 | 0.36 | 0.21 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 560.00 | 5.85 | 6.20 | 6.05 | +0.85 | +16.35% | 58 | 930 | 0.36 | 0.19 | 0.00 | -0.20 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 565.00 | 5.15 | 5.50 | 5.40 | +0.73 | +15.64% | 2 | 66 | 0.36 | 0.17 | 0.00 | -0.19 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 570.00 | 4.55 | 4.85 | 4.65 | +0.65 | +16.25% | 26 | 589 | 0.36 | 0.15 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 575.00 | 3.95 | 4.30 | 3.52 | 0.00 | 0.00% | 0 | 135 | 0.36 | 0.14 | 0.00 | -0.16 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 580.00 | 3.45 | 3.80 | 3.65 | +0.40 | +12.31% | 9 | 476 | 0.36 | 0.12 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 585.00 | 3.05 | 3.30 | 3.23 | +0.43 | +15.36% | 2 | 128 | 0.36 | 0.11 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 590.00 | 2.72 | 2.94 | 2.85 | +0.33 | +13.10% | 31 | 460 | 0.36 | 0.10 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 595.00 | 2.38 | 2.57 | 2.20 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.09 | 0.00 | -0.11 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 600.00 | 2.09 | 2.25 | 2.28 | +0.38 | +20.00% | 46 | 1,779 | 0.36 | 0.08 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 605.00 | 1.84 | 2.00 | 2.02 | +0.41 | +25.47% | 11 | 25 | 0.36 | 0.07 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 610.00 | 1.62 | 1.82 | 1.71 | +0.31 | +22.15% | 6 | 570 | 0.37 | 0.06 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 615.00 | 1.42 | 1.58 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.05 | 0.00 | -0.08 | 4/25/2024 | 5/6/2024 12:58:57 PM EST |
| 620.00 | 1.26 | 1.43 | 0.82 | 0.00 | 0.00% | 0 | 864 | 0.36 | 0.05 | 0.00 | -0.07 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 625.00 | 0.85 | 1.56 | 1.21 | +0.41 | +51.25% | 3 | 65 | 0.37 | 0.04 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 630.00 | 0.89 | 1.43 | 1.09 | +0.29 | +36.25% | 7 | 601 | 0.38 | 0.04 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 635.00 | 0.60 | 1.31 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.03 | 0.00 | -0.05 | 4/10/2024 | 5/6/2024 12:58:57 PM EST |
| 640.00 | 0.60 | 1.21 | 0.54 | 0.00 | 0.00% | 0 | 651 | 0.38 | 0.03 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 645.00 | 0.42 | 1.12 | 2.47 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.02 | 0.00 | -0.04 | 4/2/2024 | 5/6/2024 12:58:57 PM EST |
| 650.00 | 0.35 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 525 | 0.37 | 0.02 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 655.00 | 0.29 | 0.97 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.02 | 0.00 | -0.03 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 660.00 | 0.23 | 0.85 | 0.71 | 0.00 | 0.00% | 0 | 529 | 0.38 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 665.00 | 0.20 | 0.86 | 0.32 | 0.00 | 0.00% | 0 | 45 | 0.39 | 0.01 | 0.00 | -0.02 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 670.00 | 0.14 | 0.81 | 0.36 | 0.00 | 0.00% | 0 | 158 | 0.39 | 0.01 | 0.00 | -0.02 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 675.00 | 0.10 | 0.77 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 5/6/2024 12:58:57 PM EST | |||
| 680.00 | 0.15 | 0.73 | 0.35 | 0.00 | 0.00% | 0 | 752 | 0.40 | 0.01 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 685.00 | 0.12 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 690.00 | 0.10 | 0.67 | 0.30 | 0.00 | 0.00% | 0 | 156 | 0.40 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 695.00 | 0.09 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 700.00 | 0.14 | 0.43 | 0.43 | +0.18 | +72.00% | 8 | 795 | 0.41 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 705.00 | 0.08 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 710.00 | 0.07 | 0.58 | 0.30 | 0.00 | 0.00% | 0 | 167 | 0.42 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 12:58:57 PM EST |
| 715.00 | 0.07 | 0.58 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 720.00 | 0.07 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 231 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 725.00 | 0.06 | 0.63 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 730.00 | 0.05 | 0.62 | 0.14 | 0.00 | 0.00% | 0 | 135 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 735.00 | 0.06 | 0.62 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 740.00 | 0.10 | 0.25 | 0.17 | +0.01 | +6.25% | 2 | 268 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 745.00 | 0.00 | 0.61 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 750.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 755.00 | 0.00 | 0.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 760.00 | 0.00 | 0.59 | 0.14 | +0.05 | +55.56% | 1 | 436 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 780.00 | 0.00 | 0.59 | 0.28 | 0.00 | 0.00% | 0 | 168 | 0.58 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 12:58:57 PM EST |
| 800.00 | 0.06 | 0.15 | 0.07 | +0.02 | +40.00% | 39 | 329 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 820.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 451 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 12:58:57 PM EST |
| 840.00 | 0.01 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 727 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 860.00 | 0.00 | 0.59 | 0.06 | 0.00 | 0.00% | 0 | 461 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/6/2024 12:58:57 PM EST |
| 880.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 507 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 900.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 383 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 920.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 393 | 0.75 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 12:58:57 PM EST |
| 940.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 430 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.39 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 5/6/2024 12:58:57 PM EST |
| 170.00 | 0.01 | 0.60 | % | 0 | 90 | 1.13 | 0.00 | 0.00 | -0.02 | 5/6/2024 12:58:57 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.32 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 180.00 | 0.00 | 0.60 | % | 0 | 52 | 1.28 | 0.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 26 | 1.25 | 0.00 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.19 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/6/2024 12:58:57 PM EST |
| 195.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.00 | 0.00 | -0.03 | 3/15/2024 | 5/6/2024 12:58:57 PM EST |
| 200.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 98 | 1.16 | 0.00 | 0.00 | -0.03 | 2/9/2024 | 5/6/2024 12:58:57 PM EST |
| 210.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 66 | 1.10 | 0.00 | 0.00 | -0.03 | 2/28/2024 | 5/6/2024 12:58:57 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 400 | 0.88 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/6/2024 12:58:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 507 | 0.80 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 5/6/2024 12:58:57 PM EST |
| 240.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 180 | 0.82 | 0.00 | 0.00 | -0.04 | 3/15/2024 | 5/6/2024 12:58:57 PM EST |
| 250.00 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 187 | 0.89 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/6/2024 12:58:57 PM EST |
| 255.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 5/6/2024 12:58:57 PM EST |
| 265.00 | 0.00 | 0.63 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 270.00 | 0.03 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 117 | 0.69 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 275.00 | 0.00 | 0.66 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 280.00 | 0.02 | 0.67 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.65 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 285.00 | 0.02 | 0.68 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 290.00 | 0.06 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 968 | 0.64 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 5/6/2024 12:58:57 PM EST |
| 295.00 | 0.07 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 300.00 | 0.05 | 0.73 | 0.41 | 0.00 | 0.00% | 0 | 314 | 0.60 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 305.00 | 0.09 | 0.74 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 310.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 336 | 0.56 | 0.00 | 0.00 | -0.04 | 4/5/2024 | 5/6/2024 12:58:57 PM EST |
| 315.00 | 0.11 | 0.77 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 320.00 | 0.05 | 0.78 | 0.40 | 0.00 | 0.00% | 0 | 410 | 0.53 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 325.00 | 0.07 | 0.66 | 0.71 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 12:58:57 PM EST |
| 330.00 | 0.05 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 530 | 0.49 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 335.00 | 0.08 | 0.74 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.05 | 4/12/2024 | 5/6/2024 12:58:57 PM EST |
| 340.00 | 0.13 | 0.79 | 0.46 | -0.28 | -37.84% | 1 | 838 | 0.49 | 0.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 345.00 | 0.19 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/6/2024 12:58:57 PM EST |
| 350.00 | 0.27 | 0.86 | 0.57 | -0.28 | -32.95% | 7 | 342 | 0.47 | -0.01 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 355.00 | 0.32 | 0.99 | 1.03 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.01 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 360.00 | 0.40 | 1.07 | 1.12 | 0.00 | 0.00% | 0 | 1,482 | 0.46 | -0.01 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 365.00 | 0.50 | 1.17 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.01 | 0.00 | -0.07 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 370.00 | 0.60 | 1.28 | 1.11 | 0.00 | 0.00% | 0 | 765 | 0.45 | -0.02 | 0.00 | -0.08 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 375.00 | 0.99 | 1.43 | 1.21 | -0.62 | -33.88% | 11 | 43 | 0.45 | -0.02 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 380.00 | 1.00 | 1.55 | 1.16 | -0.31 | -21.09% | 6 | 506 | 0.44 | -0.03 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 385.00 | 1.05 | 1.74 | 1.77 | 0.00 | 0.00% | 0 | 67 | 0.43 | -0.03 | 0.00 | -0.10 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 390.00 | 1.53 | 1.90 | 1.65 | -0.15 | -8.34% | 12 | 1,242 | 0.43 | -0.04 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 395.00 | 1.80 | 1.92 | 1.86 | -0.42 | -18.43% | 20 | 81 | 0.42 | -0.05 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 400.00 | 2.07 | 2.22 | 2.11 | -0.45 | -17.58% | 9 | 921 | 0.41 | -0.05 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 405.00 | 2.39 | 2.53 | 2.37 | -0.55 | -18.84% | 14 | 141 | 0.41 | -0.06 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 410.00 | 2.75 | 2.93 | 2.81 | -0.56 | -16.62% | 4 | 1,658 | 0.40 | -0.08 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 415.00 | 3.15 | 3.40 | 3.28 | -0.65 | -16.54% | 22 | 820 | 0.40 | -0.09 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 420.00 | 3.65 | 3.90 | 3.75 | -0.75 | -16.67% | 22 | 1,296 | 0.39 | -0.10 | 0.00 | -0.18 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 425.00 | 4.30 | 4.50 | 4.35 | -0.93 | -17.62% | 28 | 839 | 0.39 | -0.12 | 0.00 | -0.20 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 430.00 | 4.95 | 5.20 | 5.05 | -0.95 | -15.84% | 48 | 680 | 0.39 | -0.14 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 435.00 | 5.75 | 6.00 | 5.87 | -0.90 | -13.30% | 140 | 324 | 0.38 | -0.15 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 440.00 | 6.60 | 6.85 | 6.73 | -1.17 | -14.81% | 168 | 839 | 0.38 | -0.17 | 0.00 | -0.24 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 445.00 | 7.60 | 7.85 | 7.76 | -1.45 | -15.75% | 17 | 166 | 0.38 | -0.20 | 0.00 | -0.25 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 450.00 | 8.70 | 9.00 | 8.90 | -1.62 | -15.40% | 31 | 2,127 | 0.38 | -0.22 | 0.00 | -0.26 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 455.00 | 9.95 | 10.20 | 10.05 | -1.82 | -15.34% | 14 | 886 | 0.37 | -0.24 | 0.00 | -0.27 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 460.00 | 11.35 | 11.60 | 11.30 | -2.07 | -15.49% | 38 | 639 | 0.37 | -0.27 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 465.00 | 12.85 | 13.20 | 12.95 | -2.09 | -13.90% | 23 | 354 | 0.37 | -0.29 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 470.00 | 14.55 | 14.85 | 14.60 | -2.30 | -13.61% | 34 | 1,281 | 0.37 | -0.32 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 475.00 | 16.30 | 16.60 | 16.42 | -2.53 | -13.36% | 18 | 841 | 0.37 | -0.35 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 480.00 | 18.30 | 18.60 | 18.43 | -2.64 | -12.53% | 24 | 2,245 | 0.37 | -0.38 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 485.00 | 20.40 | 20.80 | 20.52 | -2.74 | -11.78% | 13 | 311 | 0.37 | -0.41 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 490.00 | 22.60 | 23.05 | 22.93 | -2.77 | -10.78% | 30 | 1,766 | 0.36 | -0.44 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 495.00 | 25.05 | 25.50 | 25.20 | -3.33 | -11.68% | 265 | 293 | 0.36 | -0.47 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 500.00 | 27.60 | 28.15 | 27.88 | -4.07 | -12.74% | 83 | 1,283 | 0.36 | -0.50 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 505.00 | 30.35 | 31.00 | 30.55 | -3.09 | -9.19% | 52 | 132 | 0.36 | -0.53 | 0.01 | -0.31 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 510.00 | 33.30 | 34.10 | 42.10 | 0.00 | 0.00% | 0 | 382 | 0.36 | -0.56 | 0.01 | -0.30 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 515.00 | 36.40 | 37.25 | 42.55 | 0.00 | 0.00% | 0 | 29 | 0.36 | -0.59 | 0.01 | -0.30 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 520.00 | 39.55 | 40.35 | 39.00 | -5.05 | -11.47% | 1 | 571 | 0.36 | -0.62 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 525.00 | 42.90 | 43.65 | 42.00 | -5.77 | -12.08% | 2 | 31 | 0.36 | -0.65 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 530.00 | 46.40 | 47.20 | 46.44 | -5.31 | -10.27% | 4 | 455 | 0.35 | -0.68 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 535.00 | 50.05 | 51.05 | 50.05 | -24.54 | -32.90% | 10 | 15 | 0.36 | -0.70 | 0.01 | -0.26 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 540.00 | 53.80 | 54.80 | 53.85 | -5.60 | -9.42% | 76 | 717 | 0.36 | -0.73 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 545.00 | 57.60 | 58.75 | 57.10 | -6.02 | -9.54% | 11 | 18 | 0.35 | -0.75 | 0.01 | -0.24 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 550.00 | 61.60 | 62.80 | 60.75 | -5.85 | -8.79% | 12 | 708 | 0.36 | -0.77 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 555.00 | 65.70 | 67.00 | 76.70 | 0.00 | 0.00% | 0 | 26 | 0.35 | -0.79 | 0.00 | -0.21 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 560.00 | 70.00 | 71.55 | 70.40 | -14.75 | -17.33% | 41 | 476 | 0.35 | -0.81 | 0.00 | -0.20 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 565.00 | 74.45 | 75.80 | 73.45 | -21.09 | -22.31% | 1 | 4 | 0.35 | -0.83 | 0.00 | -0.19 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 570.00 | 78.90 | 80.50 | 78.90 | -9.87 | -11.12% | 1 | 65 | 0.35 | -0.85 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 575.00 | 83.25 | 85.45 | 78.85 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.16 | 4/2/2024 | 5/6/2024 12:58:57 PM EST |
| 580.00 | 87.20 | 90.95 | 98.05 | 0.00 | 0.00% | 0 | 117 | 0.42 | -0.88 | 0.00 | -0.15 | 4/26/2024 | 5/6/2024 12:58:57 PM EST |
| 585.00 | 92.30 | 94.90 | 103.55 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.14 | 4/8/2024 | 5/6/2024 12:58:57 PM EST |
| 590.00 | 95.90 | 99.85 | 97.25 | -7.20 | -6.90% | 2 | 119 | 0.41 | -0.90 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 595.00 | 101.00 | 105.95 | 120.97 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.11 | 4/16/2024 | 5/6/2024 12:58:57 PM EST |
| 600.00 | 105.55 | 110.70 | 128.30 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.10 | 4/30/2024 | 5/6/2024 12:58:57 PM EST |
| 605.00 | 110.30 | 115.80 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.09 | 5/6/2024 12:58:57 PM EST | |||
| 610.00 | 114.95 | 120.85 | 124.19 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.94 | 0.00 | -0.09 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 615.00 | 119.95 | 125.85 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.08 | 5/6/2024 12:58:57 PM EST | |||
| 620.00 | 125.20 | 130.80 | 134.02 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.95 | 0.00 | -0.07 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 625.00 | 130.20 | 135.85 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 5/6/2024 12:58:57 PM EST | |||
| 630.00 | 135.55 | 140.00 | 144.24 | 0.00 | 0.00% | 0 | 122 | 0.52 | -0.96 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 635.00 | 140.20 | 145.85 | 151.95 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 4/8/2024 | 5/6/2024 12:58:57 PM EST |
| 640.00 | 144.95 | 150.85 | 167.77 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.97 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 12:58:57 PM EST |
| 645.00 | 150.25 | 155.85 | 172.79 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 12:58:57 PM EST |
| 650.00 | 155.60 | 159.90 | 174.01 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.98 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 655.00 | 159.95 | 165.85 | 179.03 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 660.00 | 164.95 | 170.85 | 186.63 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 4/18/2024 | 5/6/2024 12:58:57 PM EST |
| 665.00 | 170.15 | 175.85 | 188.13 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/16/2024 | 5/6/2024 12:58:57 PM EST |
| 670.00 | 174.95 | 180.85 | 196.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 4/16/2024 | 5/6/2024 12:58:57 PM EST |
| 675.00 | 180.20 | 185.85 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/6/2024 12:58:57 PM EST | |||
| 680.00 | 185.20 | 190.85 | 106.88 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 3/13/2024 | 5/6/2024 12:58:57 PM EST |
| 685.00 | 190.55 | 194.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 690.00 | 195.15 | 200.85 | 92.75 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/22/2024 | 5/6/2024 12:58:57 PM EST |
| 695.00 | 200.15 | 205.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 700.00 | 205.65 | 210.95 | 218.06 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 4/8/2024 | 5/6/2024 12:58:57 PM EST |
| 705.00 | 209.95 | 215.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 710.00 | 214.90 | 220.85 | 226.96 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/8/2024 | 5/6/2024 12:58:57 PM EST |
| 715.00 | 219.90 | 225.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 720.00 | 224.90 | 230.80 | 211.13 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 12:58:57 PM EST |
| 725.00 | 230.20 | 235.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 730.00 | 235.60 | 239.65 | 212.89 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 5/6/2024 12:58:57 PM EST |
| 735.00 | 240.65 | 245.40 | 248.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 12:58:57 PM EST |
| 740.00 | 244.90 | 250.80 | 253.38 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 12:58:57 PM EST |
| 745.00 | 250.10 | 255.25 | 256.23 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 12:58:57 PM EST |
| 750.00 | 254.90 | 260.75 | 249.16 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/6/2024 12:58:57 PM EST |
| 755.00 | 259.90 | 265.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 760.00 | 264.95 | 269.80 | 255.17 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 12:58:57 PM EST |
| 780.00 | 285.15 | 289.45 | 270.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 12:58:57 PM EST |
| 800.00 | 305.25 | 310.75 | 291.13 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 5/6/2024 12:58:57 PM EST |
| 820.00 | 324.90 | 330.75 | 310.71 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 12:58:57 PM EST |
| 840.00 | 344.90 | 350.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 860.00 | 364.90 | 370.75 | 285.14 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 5/6/2024 12:58:57 PM EST |
| 880.00 | 384.90 | 390.05 | 305.46 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 5/6/2024 12:58:57 PM EST |
| 900.00 | 405.10 | 410.75 | 391.09 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 12:58:57 PM EST |
| 920.00 | 425.50 | 429.90 | 410.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 12:58:57 PM EST |
| 940.00 | 445.55 | 449.60 | 365.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 12:58:57 PM EST |