Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $180.49 as of 3/28/2024 8:56:39 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 104.10 | 107.30 | 102.50 | 0.00 | 0.00% | 0 | 18 | 3.19 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
80.00 | 99.10 | 102.10 | 97.91 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
85.00 | 94.10 | 97.30 | 95.26 | +0.76 | +0.81% | 50 | 4 | 2.50 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
90.00 | 89.10 | 92.25 | 87.73 | 0.00 | 0.00% | 0 | 4 | 2.61 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
95.00 | 84.10 | 87.25 | 85.19 | +1.29 | +1.54% | 6 | 36 | 2.10 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
100.00 | 79.15 | 82.20 | 80.26 | -0.34 | -0.43% | 7 | 6 | 1.94 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
105.00 | 74.10 | 77.10 | 75.06 | +2.36 | +3.25% | 3 | 24 | 1.99 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
110.00 | 69.10 | 72.25 | 70.76 | +2.52 | +3.70% | 30 | 17 | 1.69 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
115.00 | 64.15 | 67.35 | 65.65 | +2.76 | +4.39% | 3 | 13 | 1.55 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
120.00 | 59.15 | 62.15 | 60.94 | +3.30 | +5.73% | 1 | 12 | 1.34 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
125.00 | 54.15 | 57.10 | 56.49 | +3.43 | +6.47% | 2 | 19 | 1.29 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
130.00 | 49.20 | 52.30 | 52.00 | +5.85 | +12.68% | 6 | 11 | 1.35 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
135.00 | 44.40 | 47.00 | 47.30 | +3.07 | +6.95% | 2 | 19 | 1.08 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
140.00 | 39.15 | 42.30 | 40.46 | +1.71 | +4.42% | 20 | 55 | 1.05 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
145.00 | 34.25 | 37.40 | 35.69 | -0.31 | -0.87% | 13 | 28 | 1.02 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
148.00 | 31.20 | 34.35 | 34.00 | +3.70 | +12.22% | 1 | 30 | 1.08 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
149.00 | 30.30 | 33.35 | 30.40 | 0.00 | 0.00% | 0 | 8 | 1.04 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/28/2024 3:59:26 PM EST |
150.00 | 29.65 | 31.70 | 30.50 | +0.75 | +2.53% | 120 | 80 | 0.80 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
152.50 | 26.90 | 29.40 | 29.60 | +2.50 | +9.23% | 14 | 18 | 0.69 | 0.99 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
155.00 | 24.45 | 26.65 | 25.56 | +2.11 | +9.00% | 6 | 26 | 0.55 | 0.99 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
157.50 | 22.00 | 25.30 | 23.47 | +3.00 | +14.66% | 5 | 42 | 0.60 | 0.98 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
160.00 | 19.50 | 21.05 | 20.99 | +1.44 | +7.37% | 176 | 723 | 0.28 | 0.97 | 0.01 | -0.07 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
162.50 | 17.05 | 20.40 | 18.14 | +0.59 | +3.37% | 17 | 644 | 0.39 | 0.96 | 0.01 | -0.09 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
165.00 | 15.30 | 17.05 | 15.45 | +1.12 | +7.82% | 145 | 106 | 0.32 | 0.94 | 0.01 | -0.11 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
167.50 | 12.40 | 13.85 | 13.62 | +0.59 | +4.53% | 62 | 303 | 0.40 | 0.91 | 0.02 | -0.13 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
170.00 | 10.30 | 11.90 | 11.50 | +0.70 | +6.49% | 239 | 2,400 | 0.37 | 0.87 | 0.02 | -0.16 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
172.50 | 8.10 | 9.50 | 9.35 | +0.35 | +3.89% | 447 | 469 | 0.33 | 0.82 | 0.03 | -0.19 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
175.00 | 7.20 | 7.65 | 7.45 | +0.25 | +3.48% | 1,137 | 1,496 | 0.37 | 0.74 | 0.04 | -0.22 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
177.50 | 5.60 | 5.75 | 5.83 | +0.06 | +1.04% | 2,126 | 2,326 | 0.37 | 0.65 | 0.04 | -0.24 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
180.00 | 4.25 | 4.35 | 4.40 | -0.15 | -3.30% | 13,582 | 7,296 | 0.37 | 0.55 | 0.04 | -0.26 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
182.50 | 3.10 | 3.20 | 3.15 | -0.20 | -5.97% | 15,049 | 3,602 | 0.37 | 0.45 | 0.04 | -0.25 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
185.00 | 2.24 | 2.28 | 2.24 | -0.37 | -14.18% | 25,842 | 7,413 | 0.38 | 0.35 | 0.04 | -0.24 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
187.50 | 1.51 | 1.65 | 1.61 | -0.34 | -17.44% | 12,714 | 2,978 | 0.38 | 0.27 | 0.03 | -0.21 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
190.00 | 1.10 | 1.13 | 1.12 | -0.32 | -22.23% | 18,264 | 5,637 | 0.39 | 0.21 | 0.03 | -0.18 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
192.50 | 0.67 | 0.78 | 0.77 | -0.28 | -26.67% | 5,384 | 2,939 | 0.39 | 0.15 | 0.02 | -0.15 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
195.00 | 0.50 | 0.54 | 0.55 | -0.24 | -30.38% | 6,885 | 3,116 | 0.40 | 0.11 | 0.02 | -0.12 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
197.50 | 0.35 | 0.38 | 0.38 | -0.18 | -32.15% | 2,168 | 882 | 0.41 | 0.08 | 0.01 | -0.10 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
200.00 | 0.24 | 0.27 | 0.26 | -0.17 | -39.54% | 4,834 | 5,944 | 0.42 | 0.06 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
202.50 | 0.17 | 0.20 | 0.19 | -0.15 | -44.12% | 786 | 1,547 | 0.43 | 0.05 | 0.01 | -0.07 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
205.00 | 0.13 | 0.14 | 0.14 | -0.10 | -41.67% | 1,109 | 1,919 | 0.45 | 0.03 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
207.50 | 0.09 | 0.11 | 0.11 | -0.09 | -45.00% | 593 | 959 | 0.46 | 0.03 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
210.00 | 0.07 | 0.08 | 0.08 | -0.07 | -46.67% | 1,306 | 2,811 | 0.47 | 0.02 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
212.50 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 162 | 596 | 0.49 | 0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
215.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 188 | 1,196 | 0.52 | 0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
217.50 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 217 | 484 | 0.54 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
220.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 736 | 3,676 | 0.55 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
222.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 165 | 559 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
225.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 56 | 1,573 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
230.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 153 | 2,654 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
235.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 439 | 631 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
240.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 54 | 978 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
245.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 46 | 1,087 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
250.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 2,369 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
255.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 200 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 581 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 483 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 632 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 541 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 292 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 523 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:26 PM EST |
290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 128 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:26 PM EST |
295.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:26 PM EST |
300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 470 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
305.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 155 | 1.15 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:26 PM EST |
310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 130 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:26 PM EST |
315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 669 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
320.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
325.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:26 PM EST |
330.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:26 PM EST |
335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:26 PM EST |
340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:26 PM EST |
345.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:26 PM EST |
350.00 | 0.00 | 0.01 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
355.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:26 PM EST |
360.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:26 PM EST |
365.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 136 | 1.50 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:26 PM EST |
370.00 | 0.00 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
375.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:26 PM EST |
380.00 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
385.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
390.00 | 0.00 | 0.01 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
395.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:26 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 3:59:26 PM EST |
80.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 3/28/2024 3:59:26 PM EST |
85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:26 PM EST | |||
90.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 3:59:26 PM EST |
95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:26 PM EST |
100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:26 PM EST | |||
105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 9 | 1.13 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
115.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:26 PM EST |
120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 52 | 0.94 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 92 | 0.86 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 318 | 0.77 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
135.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 63 | 106 | 0.69 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
140.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 121 | 913 | 0.63 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
145.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 201 | 1,476 | 0.58 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
148.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 96 | 401 | 0.53 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
149.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 84 | 334 | 0.51 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
150.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 495 | 3,219 | 0.52 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
152.50 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 85 | 590 | 0.49 | -0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
155.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 344 | 1,969 | 0.47 | -0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
157.50 | 0.07 | 0.08 | 0.08 | -0.07 | -46.67% | 414 | 1,621 | 0.45 | -0.02 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
160.00 | 0.10 | 0.11 | 0.11 | -0.11 | -50.00% | 2,511 | 2,515 | 0.43 | -0.03 | 0.01 | -0.07 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
162.50 | 0.16 | 0.17 | 0.16 | -0.18 | -52.95% | 1,439 | 2,308 | 0.41 | -0.04 | 0.01 | -0.09 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
165.00 | 0.25 | 0.27 | 0.24 | -0.28 | -53.85% | 3,085 | 4,242 | 0.39 | -0.06 | 0.01 | -0.11 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
167.50 | 0.40 | 0.44 | 0.41 | -0.39 | -48.75% | 1,890 | 1,516 | 0.38 | -0.09 | 0.02 | -0.13 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
170.00 | 0.66 | 0.69 | 0.66 | -0.54 | -45.00% | 5,841 | 4,372 | 0.37 | -0.13 | 0.02 | -0.16 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
172.50 | 1.05 | 1.10 | 1.03 | -0.77 | -42.78% | 6,711 | 3,108 | 0.37 | -0.18 | 0.03 | -0.19 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
175.00 | 1.65 | 1.72 | 1.65 | -0.90 | -35.30% | 12,066 | 4,541 | 0.37 | -0.26 | 0.04 | -0.22 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
177.50 | 2.00 | 2.58 | 2.50 | -1.03 | -29.18% | 12,793 | 1,978 | 0.37 | -0.35 | 0.04 | -0.24 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
180.00 | 3.60 | 3.70 | 3.55 | -1.16 | -24.63% | 13,298 | 2,560 | 0.37 | -0.45 | 0.04 | -0.26 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
182.50 | 4.95 | 5.10 | 5.02 | -1.21 | -19.43% | 4,148 | 1,249 | 0.37 | -0.55 | 0.04 | -0.25 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
185.00 | 6.50 | 6.70 | 6.50 | -1.50 | -18.75% | 2,715 | 2,807 | 0.38 | -0.65 | 0.04 | -0.24 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
187.50 | 8.20 | 8.55 | 8.30 | -1.50 | -15.31% | 361 | 1,465 | 0.38 | -0.73 | 0.03 | -0.21 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
190.00 | 9.20 | 10.65 | 10.30 | -1.85 | -15.23% | 468 | 1,611 | 0.39 | -0.79 | 0.03 | -0.18 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
192.50 | 12.25 | 14.05 | 12.80 | -1.05 | -7.59% | 97 | 702 | 0.40 | -0.85 | 0.02 | -0.15 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
195.00 | 14.15 | 16.40 | 14.10 | -1.99 | -12.37% | 169 | 1,208 | 0.40 | -0.89 | 0.02 | -0.12 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
197.50 | 16.75 | 17.90 | 17.44 | -1.58 | -8.31% | 30 | 269 | 0.45 | -0.92 | 0.01 | -0.10 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
200.00 | 18.15 | 21.25 | 20.15 | -1.60 | -7.36% | 31 | 1,315 | 0.61 | -0.94 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
202.50 | 20.05 | 23.60 | 20.95 | -2.38 | -10.21% | 4 | 165 | 0.50 | -0.95 | 0.01 | -0.07 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
205.00 | 23.80 | 26.05 | 25.49 | -0.47 | -1.81% | 6 | 770 | 0.52 | -0.97 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
207.50 | 25.50 | 27.70 | 27.75 | 0.00 | 0.00% | 0 | 153 | 0.61 | -0.97 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
210.00 | 27.70 | 30.35 | 29.95 | -1.19 | -3.83% | 8 | 574 | 0.62 | -0.98 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
212.50 | 30.15 | 33.20 | 31.78 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:26 PM EST |
215.00 | 32.95 | 35.95 | 35.15 | 0.00 | 0.00% | 0 | 142 | 0.81 | -0.99 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
217.50 | 35.80 | 38.40 | 39.24 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.99 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:26 PM EST |
220.00 | 37.95 | 40.85 | 44.17 | 0.00 | 0.00% | 0 | 199 | 0.97 | -1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:26 PM EST |
222.50 | 41.10 | 43.35 | 40.52 | 0.00 | 0.00% | 0 | 14 | 0.89 | -1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
225.00 | 43.60 | 45.20 | 43.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:26 PM EST |
230.00 | 48.50 | 51.00 | 48.41 | -2.35 | -4.63% | 2 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:26 PM EST |
235.00 | 53.25 | 55.35 | 38.15 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:26 PM EST |
240.00 | 58.50 | 61.00 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:26 PM EST |
245.00 | 63.60 | 65.95 | 53.75 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:26 PM EST |
250.00 | 68.60 | 70.95 | 68.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
255.00 | 72.50 | 76.00 | 42.16 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:26 PM EST |
260.00 | 77.95 | 80.90 | 80.08 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
265.00 | 82.85 | 86.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
270.00 | 87.85 | 90.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
275.00 | 92.90 | 95.95 | 66.75 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:26 PM EST |
280.00 | 98.45 | 100.95 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
285.00 | 102.85 | 105.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
290.00 | 107.85 | 110.95 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
295.00 | 112.85 | 115.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
300.00 | 118.05 | 120.80 | 107.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:26 PM EST |
305.00 | 122.85 | 125.40 | 105.10 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:26 PM EST |
310.00 | 128.50 | 130.95 | 129.78 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
315.00 | 132.90 | 135.95 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
320.00 | 137.45 | 140.75 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
325.00 | 142.90 | 145.95 | 147.05 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:26 PM EST |
330.00 | 148.05 | 151.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
335.00 | 152.75 | 155.95 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
340.00 | 157.90 | 160.95 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
345.00 | 162.95 | 165.95 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
350.00 | 167.85 | 171.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
355.00 | 173.00 | 175.95 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
360.00 | 178.00 | 180.85 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
365.00 | 182.95 | 185.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
370.00 | 187.65 | 190.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
375.00 | 192.75 | 195.95 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
380.00 | 197.85 | 200.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
385.00 | 202.65 | 205.95 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST | |||
390.00 | 207.90 | 210.90 | 208.01 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:26 PM EST |
395.00 | 212.85 | 215.85 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:26 PM EST |