Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $154.19 as of 4/19/2024 7:04:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 103.75 | 105.40 | 104.70 | -7.44 | -6.64% | 133 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 98.70 | 100.45 | 107.64 | 0.00 | 0.00% | 0 | 1 | 9.73 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 60.00 | 93.70 | 96.45 | 119.37 | 0.00 | 0.00% | 0 | 15 | 7.95 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:58 PM EST |
| 65.00 | 89.00 | 92.05 | 92.70 | 0.00 | 0.00% | 0 | 71 | 7.61 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 70.00 | 83.40 | 86.30 | 87.31 | 0.00 | 0.00% | 0 | 43 | 9.85 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 75.00 | 78.55 | 81.00 | 84.23 | 0.00 | 0.00% | 0 | 81 | 7.01 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 80.00 | 73.05 | 75.75 | 76.26 | +0.18 | +0.24% | 1 | 448 | 6.11 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 85.00 | 69.65 | 70.80 | 69.78 | -5.91 | -7.81% | 1 | 164 | 7.03 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 90.00 | 63.90 | 65.60 | 65.94 | -4.54 | -6.45% | 1 | 197 | 5.41 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 95.00 | 58.50 | 60.85 | 61.35 | -5.25 | -7.89% | 2 | 246 | 5.68 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 100.00 | 54.20 | 55.90 | 54.80 | +0.30 | +0.55% | 27 | 690 | 5.10 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 105.00 | 49.25 | 50.70 | 49.62 | -0.93 | -1.84% | 8 | 1,084 | 3.81 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 110.00 | 44.70 | 45.55 | 44.73 | -2.17 | -4.63% | 6 | 1,779 | 3.29 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 115.00 | 39.70 | 40.55 | 39.98 | -0.86 | -2.11% | 17 | 3,031 | 2.91 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 120.00 | 33.90 | 35.50 | 36.25 | +1.25 | +3.58% | 6 | 2,694 | 2.55 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 125.00 | 29.60 | 30.70 | 29.65 | -1.25 | -4.05% | 8 | 1,967 | 2.45 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 130.00 | 23.05 | 26.40 | 24.30 | -0.16 | -0.66% | 43 | 2,728 | 1.93 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 135.00 | 19.65 | 20.75 | 18.65 | -2.50 | -11.82% | 40 | 1,083 | 2.20 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 140.00 | 14.65 | 15.60 | 14.81 | +0.31 | +2.14% | 194 | 3,247 | 1.54 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 145.00 | 9.70 | 11.30 | 10.16 | +0.66 | +6.95% | 198 | 2,106 | 1.17 | 0.98 | 0.01 | -0.14 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 149.00 | 6.15 | 6.45 | 6.35 | -0.51 | -7.44% | 270 | 136 | 0.64 | 0.90 | 0.04 | -0.46 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 150.00 | 4.55 | 6.40 | 5.51 | +0.28 | +5.36% | 2,281 | 3,842 | 0.62 | 0.86 | 0.05 | -0.56 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 152.50 | 3.30 | 3.50 | 3.45 | -0.15 | -4.17% | 6,677 | 564 | 0.58 | 0.72 | 0.07 | -0.80 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 155.00 | 1.80 | 1.99 | 1.85 | -0.46 | -19.92% | 51,531 | 8,452 | 0.55 | 0.51 | 0.09 | -0.89 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 157.50 | 0.81 | 0.87 | 0.85 | -0.55 | -39.29% | 43,979 | 5,258 | 0.54 | 0.30 | 0.08 | -0.76 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 160.00 | 0.31 | 0.34 | 0.34 | -0.47 | -58.03% | 37,505 | 12,320 | 0.55 | 0.15 | 0.05 | -0.52 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 162.50 | 0.11 | 0.13 | 0.13 | -0.34 | -72.34% | 11,332 | 8,375 | 0.57 | 0.07 | 0.03 | -0.31 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 165.00 | 0.05 | 0.06 | 0.06 | -0.22 | -78.58% | 19,883 | 22,904 | 0.62 | 0.03 | 0.01 | -0.16 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 167.50 | 0.03 | 0.04 | 0.04 | -0.15 | -78.95% | 3,883 | 5,993 | 0.70 | 0.01 | 0.01 | -0.07 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 170.00 | 0.02 | 0.03 | 0.02 | -0.10 | -83.34% | 9,037 | 23,014 | 0.77 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 172.50 | 0.01 | 0.02 | 0.02 | -0.07 | -77.78% | 1,867 | 16,866 | 0.82 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 175.00 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 6,640 | 14,909 | 0.92 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 961 | 5,911 | 0.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1,380 | 17,403 | 1.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 422 | 6,254 | 1.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 326 | 12,894 | 1.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 44 | 3,101 | 1.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 133 | 24,443 | 1.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 19 | 4,273 | 1.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 34 | 25,934 | 1.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 1,439 | 1.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 96 | 25,923 | 1.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 2,396 | 1.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 3,352 | 1.86 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,446 | 1.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 10,183 | 2.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,802 | 2.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 7,772 | 2.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,979 | 2.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 72 | 15,868 | 2.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,362 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 10,492 | 2.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,176 | 2.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 11,440 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 13,944 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,289 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,895 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 7,605 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 920 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,884 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,039 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 11,013 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 929 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 370.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:58 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 943 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 691 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 928 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,101 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,875 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,098 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,291 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,133 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,526 | 0.00 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,896 | 0.00 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 5,732 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,293 | 2.60 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,599 | 2.31 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 3,577 | 2.03 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 434 | 9,299 | 1.76 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 34 | 6,009 | 1.50 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,488 | 5,923 | 1.25 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 510 | 6,026 | 1.05 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 6,467 | 8,254 | 0.80 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 145.00 | 0.05 | 0.06 | 0.06 | -0.25 | -80.65% | 7,098 | 8,106 | 0.67 | -0.02 | 0.01 | -0.14 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 149.00 | 0.20 | 0.23 | 0.21 | -0.67 | -76.14% | 6,506 | 1,627 | 0.59 | -0.10 | 0.04 | -0.46 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 150.00 | 0.30 | 0.40 | 0.31 | -0.79 | -71.82% | 37,872 | 19,886 | 0.58 | -0.14 | 0.05 | -0.56 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 152.50 | 0.78 | 0.81 | 0.81 | -1.13 | -58.25% | 38,862 | 3,340 | 0.57 | -0.28 | 0.07 | -0.80 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 155.00 | 1.70 | 1.76 | 1.74 | -1.39 | -44.41% | 40,467 | 10,671 | 0.55 | -0.49 | 0.09 | -0.89 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 157.50 | 3.15 | 4.30 | 3.26 | -1.49 | -31.37% | 8,089 | 3,625 | 0.55 | -0.70 | 0.08 | -0.76 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 160.00 | 5.05 | 5.40 | 5.17 | -1.54 | -22.96% | 5,609 | 18,505 | 0.54 | -0.85 | 0.05 | -0.52 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 162.50 | 7.10 | 7.80 | 8.02 | -0.58 | -6.75% | 353 | 3,000 | 0.66 | -0.93 | 0.03 | -0.31 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 165.00 | 9.75 | 10.95 | 10.18 | -0.77 | -7.04% | 1,691 | 10,397 | 0.76 | -0.97 | 0.01 | -0.16 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 167.50 | 11.10 | 13.75 | 12.45 | -0.10 | -0.80% | 77 | 822 | 0.90 | -0.99 | 0.01 | -0.07 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 170.00 | 14.50 | 15.90 | 15.04 | -0.90 | -5.65% | 1,610 | 14,717 | 0.97 | -1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 172.50 | 17.00 | 18.05 | 17.62 | +0.08 | +0.46% | 209 | 1,298 | 1.17 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 175.00 | 19.60 | 22.00 | 19.99 | -0.86 | -4.13% | 168 | 1,332 | 1.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 177.50 | 21.90 | 23.00 | 23.07 | +0.45 | +1.99% | 32 | 1,189 | 1.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 180.00 | 23.60 | 25.50 | 25.02 | -0.86 | -3.33% | 6,696 | 1,606 | 1.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 182.50 | 26.65 | 28.50 | 28.33 | +0.58 | +2.09% | 1,951 | 164 | 2.11 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 185.00 | 29.30 | 30.90 | 28.96 | -0.31 | -1.06% | 1,978 | 155 | 2.24 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 187.50 | 31.20 | 32.95 | 32.80 | -0.80 | -2.39% | 925 | 69 | 2.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 190.00 | 33.75 | 35.95 | 34.86 | +0.20 | +0.58% | 13,119 | 2,999 | 2.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 192.50 | 36.25 | 38.75 | 36.35 | -0.50 | -1.36% | 480 | 52 | 2.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 195.00 | 38.30 | 42.00 | 40.00 | +1.95 | +5.13% | 1,622 | 182 | 2.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 197.50 | 41.10 | 43.00 | 42.18 | 0.00 | 0.00% | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 200.00 | 43.70 | 46.05 | 45.06 | -0.96 | -2.09% | 6,401 | 283 | 3.24 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 202.50 | 45.95 | 48.15 | 44.39 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 205.00 | 48.75 | 51.05 | 48.73 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 207.50 | 50.90 | 52.90 | 52.85 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 210.00 | 53.15 | 56.95 | 54.50 | -0.85 | -1.54% | 1,712 | 103 | 3.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 212.50 | 56.00 | 58.10 | 32.94 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:58 PM EST |
| 215.00 | 59.35 | 60.90 | 32.15 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 217.50 | 61.55 | 63.75 | 60.24 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 220.00 | 64.30 | 66.60 | 64.90 | -0.60 | -0.92% | 161 | 25 | 3.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 225.00 | 68.55 | 71.15 | 49.60 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:58 PM EST |
| 230.00 | 73.55 | 76.70 | 74.90 | +0.35 | +0.47% | 49 | 10 | 4.03 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 235.00 | 78.90 | 81.55 | 53.80 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 240.00 | 83.80 | 85.70 | 57.20 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 250.00 | 94.35 | 96.55 | 68.60 | 0.00 | 0.00% | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 260.00 | 103.80 | 105.90 | 101.90 | 0.00 | 0.00% | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 270.00 | 113.50 | 116.05 | 90.55 | 0.00 | 0.00% | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 280.00 | 123.75 | 125.65 | 81.80 | 0.00 | 0.00% | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:58 PM EST |
| 290.00 | 133.70 | 135.30 | 92.70 | 0.00 | 0.00% | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:58 PM EST |
| 300.00 | 143.70 | 145.85 | 120.00 | 0.00 | 0.00% | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 310.00 | 153.55 | 155.70 | 100.47 | 0.00 | 0.00% | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:58 PM EST |
| 320.00 | 163.50 | 165.85 | 110.25 | 0.00 | 0.00% | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:58 PM EST |
| 330.00 | 174.20 | 175.70 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 340.00 | 184.00 | 185.75 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 350.00 | 194.10 | 195.95 | % | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 360.00 | 204.20 | 206.20 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 370.00 | 214.35 | 217.00 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 380.00 | 224.35 | 226.20 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 390.00 | 234.40 | 236.10 | 227.90 | 0.00 | 0.00% | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |