Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $139.98 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.15 | 68.05 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 61.90 | 63.10 | 68.22 | 0.00 | 0.00% | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 57.15 | 58.05 | 57.19 | -1.21 | -2.08% | 1 | 3 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 52.20 | 54.25 | 52.14 | -1.20 | -2.25% | 2 | 38 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 47.20 | 48.25 | 47.17 | -3.82 | -7.50% | 1 | 12 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 42.20 | 42.95 | 41.83 | -6.88 | -14.13% | 1 | 30 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 37.15 | 37.95 | 38.20 | -0.27 | -0.71% | 4 | 52 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 32.30 | 34.05 | 32.22 | -1.08 | -3.25% | 10 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 27.35 | 28.00 | 28.02 | -2.17 | -7.19% | 26 | 73 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 22.50 | 23.05 | 22.24 | -1.85 | -7.68% | 2 | 29 | 1.48 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 17.55 | 18.05 | 16.30 | -3.20 | -16.41% | 24 | 162 | 1.14 | 0.98 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 124.00 | 13.55 | 14.25 | 13.35 | -2.05 | -13.32% | 8 | 19 | 0.95 | 0.96 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 12.60 | 13.15 | 11.77 | -2.58 | -17.98% | 65 | 179 | 0.85 | 0.95 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 126.00 | 11.65 | 12.20 | 10.55 | -2.15 | -16.93% | 32 | 17 | 0.83 | 0.93 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 127.00 | 10.55 | 11.25 | 10.00 | -2.45 | -19.68% | 19 | 74 | 0.76 | 0.92 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 128.00 | 9.70 | 10.20 | 9.53 | -2.32 | -19.58% | 69 | 138 | 0.74 | 0.91 | 0.02 | -0.36 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 129.00 | 8.40 | 9.60 | 9.15 | -0.30 | -3.18% | 4 | 50 | 0.71 | 0.89 | 0.03 | -0.40 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 7.95 | 8.25 | 8.15 | -1.35 | -14.22% | 127 | 307 | 0.67 | 0.87 | 0.03 | -0.43 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 131.00 | 7.05 | 7.35 | 5.85 | -2.05 | -25.95% | 16 | 89 | 0.67 | 0.84 | 0.04 | -0.46 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 132.00 | 6.25 | 6.50 | 6.30 | -1.20 | -16.00% | 85 | 263 | 0.65 | 0.81 | 0.04 | -0.49 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 133.00 | 5.45 | 5.60 | 4.50 | -2.36 | -34.41% | 130 | 447 | 0.63 | 0.77 | 0.05 | -0.52 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 134.00 | 4.70 | 4.85 | 4.75 | -1.45 | -23.39% | 246 | 714 | 0.63 | 0.73 | 0.05 | -0.56 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 4.05 | 4.15 | 4.05 | -1.40 | -25.69% | 2,767 | 1,419 | 0.62 | 0.68 | 0.06 | -0.59 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 136.00 | 3.40 | 3.50 | 3.50 | -1.25 | -26.32% | 6,462 | 1,164 | 0.63 | 0.61 | 0.06 | -0.61 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 137.00 | 2.68 | 2.90 | 2.87 | -1.14 | -28.43% | 9,656 | 1,591 | 0.62 | 0.55 | 0.07 | -0.63 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 138.00 | 2.31 | 2.41 | 2.38 | -1.07 | -31.02% | 9,400 | 2,153 | 0.62 | 0.49 | 0.07 | -0.63 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 139.00 | 1.88 | 2.00 | 1.94 | -0.93 | -32.41% | 7,806 | 12,052 | 0.62 | 0.42 | 0.06 | -0.63 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 1.54 | 1.56 | 1.56 | -0.82 | -34.46% | 15,042 | 7,701 | 0.62 | 0.36 | 0.06 | -0.61 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 141.00 | 1.21 | 1.25 | 1.25 | -0.71 | -36.23% | 5,796 | 4,162 | 0.62 | 0.31 | 0.05 | -0.58 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 142.00 | 0.96 | 0.98 | 0.96 | -0.62 | -39.25% | 4,934 | 4,392 | 0.63 | 0.26 | 0.05 | -0.54 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 143.00 | 0.74 | 0.77 | 0.77 | -0.50 | -39.37% | 2,715 | 3,782 | 0.63 | 0.22 | 0.04 | -0.50 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 144.00 | 0.57 | 0.60 | 0.59 | -0.43 | -42.16% | 4,021 | 13,738 | 0.63 | 0.19 | 0.04 | -0.45 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 0.45 | 0.47 | 0.47 | -0.32 | -40.51% | 7,812 | 11,081 | 0.64 | 0.15 | 0.03 | -0.40 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 146.00 | 0.35 | 0.36 | 0.35 | -0.28 | -44.45% | 2,487 | 4,027 | 0.64 | 0.12 | 0.03 | -0.35 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 147.00 | 0.26 | 0.29 | 0.27 | -0.21 | -43.75% | 1,255 | 3,331 | 0.65 | 0.10 | 0.02 | -0.31 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 148.00 | 0.21 | 0.22 | 0.22 | -0.16 | -42.11% | 1,301 | 5,141 | 0.66 | 0.08 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 149.00 | 0.17 | 0.19 | 0.17 | -0.13 | -43.34% | 794 | 2,884 | 0.68 | 0.06 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.13 | 0.14 | 0.14 | -0.09 | -39.13% | 5,549 | 15,724 | 0.70 | 0.05 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 1,477 | 3,812 | 0.74 | 0.03 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 1,097 | 6,917 | 0.79 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 272 | 4,021 | 0.84 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 907 | 10,098 | 0.89 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 113 | 1,105 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 51 | 3,625 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 64 | 1,079 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 194 | 2,736 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 13 | 132 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 29 | 1,639 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 57 | 2,753 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 972 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 3,319 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 589 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,687 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 4 | 986 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,068 | 1.93 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,160 | 2.03 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 286 | 2.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 241 | 2.21 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 221 | 2.39 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 188 | 2.47 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 326 | 2.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,992 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,858 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 330 | 2.52 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 101 | 2.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 945 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,593 | 1.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 39 | 566 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 20 | 3,261 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 39 | 1,545 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 735 | 2,307 | 1.08 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 2,577 | 2,941 | 0.93 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 124.00 | 0.11 | 0.13 | 0.12 | +0.02 | +20.00% | 77 | 199 | 0.80 | -0.04 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.14 | 0.15 | 0.13 | 0.00 | 0.00% | 1,953 | 3,571 | 0.78 | -0.05 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 126.00 | 0.15 | 0.18 | 0.16 | +0.03 | +23.08% | 1,024 | 255 | 0.74 | -0.07 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 127.00 | 0.18 | 0.20 | 0.20 | +0.03 | +17.65% | 740 | 1,021 | 0.72 | -0.08 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 128.00 | 0.23 | 0.26 | 0.24 | +0.04 | +20.00% | 882 | 1,804 | 0.70 | -0.09 | 0.02 | -0.36 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 129.00 | 0.29 | 0.32 | 0.31 | +0.07 | +29.17% | 289 | 851 | 0.68 | -0.11 | 0.03 | -0.40 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.37 | 0.39 | 0.39 | +0.09 | +30.00% | 4,960 | 16,649 | 0.66 | -0.13 | 0.03 | -0.43 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 131.00 | 0.49 | 0.52 | 0.51 | +0.15 | +41.67% | 1,105 | 2,370 | 0.65 | -0.16 | 0.04 | -0.46 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 132.00 | 0.63 | 0.66 | 0.65 | +0.19 | +41.31% | 2,107 | 3,136 | 0.64 | -0.19 | 0.04 | -0.49 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 133.00 | 0.83 | 0.86 | 0.87 | +0.29 | +50.00% | 2,979 | 1,900 | 0.63 | -0.23 | 0.05 | -0.52 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 134.00 | 0.99 | 1.12 | 1.11 | +0.37 | +50.00% | 4,074 | 2,303 | 0.62 | -0.27 | 0.05 | -0.56 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 1.36 | 1.43 | 1.40 | +0.45 | +47.37% | 10,254 | 10,134 | 0.62 | -0.32 | 0.06 | -0.59 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 136.00 | 1.50 | 1.95 | 1.80 | +0.57 | +46.35% | 10,907 | 3,313 | 0.62 | -0.39 | 0.06 | -0.61 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 137.00 | 1.99 | 2.31 | 1.99 | +0.44 | +28.39% | 10,537 | 5,049 | 0.62 | -0.45 | 0.07 | -0.63 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 138.00 | 2.65 | 2.73 | 2.71 | +0.79 | +41.15% | 5,013 | 3,383 | 0.62 | -0.51 | 0.07 | -0.63 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 139.00 | 3.20 | 3.30 | 3.28 | +0.90 | +37.82% | 1,501 | 3,587 | 0.62 | -0.58 | 0.06 | -0.63 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 3.30 | 3.95 | 3.99 | +1.12 | +39.03% | 1,002 | 5,405 | 0.62 | -0.64 | 0.06 | -0.61 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 141.00 | 4.50 | 4.65 | 4.57 | +1.15 | +33.63% | 209 | 1,758 | 0.62 | -0.69 | 0.05 | -0.58 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 142.00 | 5.25 | 5.40 | 5.56 | +1.26 | +29.31% | 111 | 1,502 | 0.62 | -0.74 | 0.05 | -0.54 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 143.00 | 5.90 | 7.10 | 6.13 | +1.13 | +22.60% | 379 | 1,482 | 0.62 | -0.78 | 0.04 | -0.50 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 144.00 | 6.60 | 7.05 | 7.10 | +1.75 | +32.71% | 51 | 845 | 0.57 | -0.81 | 0.04 | -0.45 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 7.45 | 8.65 | 8.20 | +1.93 | +30.79% | 263 | 3,001 | 0.64 | -0.85 | 0.03 | -0.40 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 146.00 | 8.40 | 8.85 | 9.82 | +2.44 | +33.07% | 50 | 887 | 0.57 | -0.88 | 0.03 | -0.35 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 147.00 | 9.25 | 9.85 | 10.90 | +2.74 | +33.58% | 17 | 336 | 0.58 | -0.90 | 0.02 | -0.31 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 148.00 | 10.45 | 10.85 | 12.01 | +2.71 | +29.14% | 107 | 657 | 0.68 | -0.92 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 149.00 | 11.30 | 11.70 | 11.77 | +1.61 | +15.85% | 13 | 576 | 0.57 | -0.94 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 11.20 | 12.70 | 12.55 | +1.81 | +16.86% | 251 | 1,717 | 0.82 | -0.95 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 152.50 | 14.65 | 15.10 | 15.00 | +1.57 | +11.69% | 19 | 334 | 0.89 | -0.97 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 17.30 | 17.65 | 17.71 | +1.85 | +11.67% | 94 | 749 | 1.00 | -0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 157.50 | 18.55 | 20.25 | 21.80 | +3.27 | +17.65% | 10 | 518 | 1.10 | -0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 22.05 | 22.80 | 23.85 | +2.96 | +14.17% | 102 | 332 | 1.25 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 162.50 | 24.70 | 25.45 | 25.23 | +0.93 | +3.83% | 1 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 27.10 | 27.75 | 26.67 | +0.61 | +2.35% | 1 | 27 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 167.50 | 29.55 | 30.45 | 27.80 | 0.00 | 0.00% | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 31.30 | 32.75 | 32.77 | +2.36 | +7.77% | 2 | 12 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 172.50 | 34.60 | 35.25 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 35.95 | 38.00 | 36.00 | 0.00 | 0.00% | 0 | 6 | 1.96 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 41.15 | 42.85 | 41.50 | 0.00 | 0.00% | 0 | 10 | 2.04 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 46.05 | 47.90 | 40.25 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 51.05 | 52.80 | 45.15 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 55.80 | 57.80 | 50.95 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 61.05 | 62.85 | 60.44 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 66.15 | 67.80 | 70.61 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 71.15 | 73.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 215.00 | 75.80 | 77.85 | 50.00 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 81.15 | 83.05 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 225.00 | 85.85 | 87.85 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 92.00 | 92.90 | 59.45 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 235.00 | 97.00 | 97.85 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 102.00 | 102.85 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 106.65 | 108.25 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 112.05 | 112.85 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 116.95 | 117.80 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 121.70 | 122.95 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 265.00 | 127.10 | 128.20 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |