Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $148.30 as of 4/23/2024 8:44:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.75 | 74.45 | 85.76 | 0.00 | 0.00% | 0 | 6 | 4.08 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/22/2024 4:00:02 PM EST |
| 80.00 | 67.90 | 70.40 | 70.64 | 0.00 | 0.00% | 0 | 4 | 4.21 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 85.00 | 62.90 | 64.30 | 60.68 | 0.00 | 0.00% | 0 | 5 | 4.02 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 90.00 | 58.20 | 59.75 | 57.00 | 0.00 | 0.00% | 0 | 6 | 2.85 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 95.00 | 52.05 | 54.55 | 51.46 | 0.00 | 0.00% | 0 | 41 | 2.95 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 100.00 | 48.25 | 50.00 | 46.67 | 0.00 | 0.00% | 0 | 13 | 3.04 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 105.00 | 43.15 | 44.75 | 41.98 | 0.00 | 0.00% | 0 | 19 | 2.47 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 110.00 | 38.30 | 39.80 | 39.12 | 0.00 | 0.00% | 0 | 62 | 2.18 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 115.00 | 33.25 | 34.60 | 34.65 | 0.00 | 0.00% | 0 | 17 | 1.75 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 120.00 | 27.60 | 29.70 | 28.15 | 0.00 | 0.00% | 0 | 76 | 1.62 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 125.00 | 22.00 | 24.20 | 21.95 | 0.00 | 0.00% | 0 | 82 | 1.08 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 130.00 | 18.40 | 20.60 | 17.73 | 0.00 | 0.00% | 0 | 73 | 0.85 | 0.98 | 0.01 | -0.09 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 135.00 | 13.80 | 14.70 | 13.50 | 0.00 | 0.00% | 0 | 189 | 0.71 | 0.94 | 0.01 | -0.18 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 137.00 | 11.85 | 12.80 | 10.65 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.92 | 0.02 | -0.22 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 138.00 | 10.95 | 11.70 | 11.50 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.90 | 0.02 | -0.24 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 139.00 | 10.15 | 10.90 | 10.05 | 0.00 | 0.00% | 0 | 65 | 0.65 | 0.88 | 0.02 | -0.26 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 140.00 | 9.10 | 9.45 | 9.37 | 0.00 | 0.00% | 0 | 535 | 0.53 | 0.86 | 0.03 | -0.29 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 141.00 | 8.40 | 8.95 | 8.50 | 0.00 | 0.00% | 0 | 173 | 0.59 | 0.83 | 0.03 | -0.31 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 142.00 | 7.45 | 7.80 | 7.70 | 0.00 | 0.00% | 0 | 172 | 0.54 | 0.80 | 0.04 | -0.34 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 143.00 | 5.85 | 7.00 | 6.44 | 0.00 | 0.00% | 0 | 353 | 0.53 | 0.77 | 0.04 | -0.36 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 144.00 | 6.00 | 6.25 | 5.94 | 0.00 | 0.00% | 0 | 498 | 0.53 | 0.73 | 0.04 | -0.38 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 145.00 | 5.40 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 1,032 | 0.53 | 0.69 | 0.05 | -0.39 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 146.00 | 4.75 | 4.85 | 4.45 | 0.00 | 0.00% | 0 | 655 | 0.53 | 0.64 | 0.05 | -0.41 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 147.00 | 4.15 | 4.25 | 4.10 | 0.00 | 0.00% | 0 | 817 | 0.52 | 0.60 | 0.05 | -0.41 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 148.00 | 3.55 | 3.70 | 3.62 | 0.00 | 0.00% | 0 | 1,381 | 0.52 | 0.55 | 0.05 | -0.42 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 149.00 | 3.10 | 3.20 | 3.01 | 0.00 | 0.00% | 0 | 2,102 | 0.52 | 0.50 | 0.05 | -0.41 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 150.00 | 2.58 | 2.67 | 2.64 | 0.00 | 0.00% | 0 | 4,648 | 0.52 | 0.45 | 0.05 | -0.40 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 152.50 | 1.65 | 1.70 | 1.68 | 0.00 | 0.00% | 0 | 5,794 | 0.51 | 0.33 | 0.04 | -0.36 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 155.00 | 1.00 | 1.01 | 1.00 | 0.00 | 0.00% | 0 | 10,368 | 0.51 | 0.23 | 0.04 | -0.29 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 157.50 | 0.57 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 7,489 | 0.51 | 0.15 | 0.03 | -0.22 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 160.00 | 0.32 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 8,439 | 0.51 | 0.10 | 0.02 | -0.16 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 162.50 | 0.19 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 6,446 | 0.53 | 0.06 | 0.01 | -0.11 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 165.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 9,801 | 0.54 | 0.04 | 0.01 | -0.08 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 167.50 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 5,475 | 0.56 | 0.02 | 0.01 | -0.05 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 170.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 7,641 | 0.60 | 0.01 | 0.00 | -0.04 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 172.50 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 20,529 | 0.65 | 0.01 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 175.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,007 | 0.68 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 177.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,826 | 0.70 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 180.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6,947 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 182.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,778 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8,437 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 187.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,344 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,577 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,132 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,867 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 197.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 555 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,742 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,227 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 879 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 709 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,042 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 660 | 1.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 886 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 374 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,314 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,380 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,679 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,615 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 591 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 564 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,295 | 1.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 550 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 577 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 74 | 2.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,093 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 345.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.01 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 355.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 365.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/22/2024 4:00:02 PM EST |
| 375.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/22/2024 4:00:02 PM EST |
| 385.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/22/2024 4:00:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/22/2024 4:00:02 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:02 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 | 60 | 2.20 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/22/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 507 | 1.64 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 184 | 1.47 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 618 | 1.32 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.16 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 693 | 1.02 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,084 | 0.91 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6,252 | 0.82 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,899 | 0.73 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 130.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4,601 | 0.66 | -0.02 | 0.01 | -0.09 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 135.00 | 0.20 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 3,865 | 0.59 | -0.06 | 0.01 | -0.18 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 137.00 | 0.31 | 0.33 | 0.34 | 0.00 | 0.00% | 0 | 444 | 0.57 | -0.08 | 0.02 | -0.22 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 138.00 | 0.39 | 0.41 | 0.39 | 0.00 | 0.00% | 0 | 545 | 0.56 | -0.10 | 0.02 | -0.24 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 139.00 | 0.48 | 0.71 | 0.50 | 0.00 | 0.00% | 0 | 307 | 0.56 | -0.12 | 0.02 | -0.26 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 140.00 | 0.60 | 0.63 | 0.64 | 0.00 | 0.00% | 0 | 5,824 | 0.55 | -0.14 | 0.03 | -0.29 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 141.00 | 0.75 | 0.97 | 0.79 | 0.00 | 0.00% | 0 | 651 | 0.54 | -0.17 | 0.03 | -0.31 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 142.00 | 0.91 | 0.96 | 0.94 | 0.00 | 0.00% | 0 | 1,707 | 0.54 | -0.20 | 0.04 | -0.34 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 143.00 | 1.13 | 1.18 | 1.16 | 0.00 | 0.00% | 0 | 1,080 | 0.53 | -0.23 | 0.04 | -0.36 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 144.00 | 1.19 | 1.45 | 1.47 | 0.00 | 0.00% | 0 | 787 | 0.53 | -0.27 | 0.04 | -0.38 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 145.00 | 1.69 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 8,253 | 0.53 | -0.31 | 0.05 | -0.39 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 146.00 | 2.03 | 2.09 | 2.09 | 0.00 | 0.00% | 0 | 3,005 | 0.53 | -0.36 | 0.05 | -0.41 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 147.00 | 2.42 | 2.48 | 2.45 | 0.00 | 0.00% | 0 | 2,213 | 0.52 | -0.40 | 0.05 | -0.41 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 148.00 | 2.85 | 2.90 | 2.94 | 0.00 | 0.00% | 0 | 1,788 | 0.52 | -0.45 | 0.05 | -0.42 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 149.00 | 3.30 | 3.45 | 3.34 | 0.00 | 0.00% | 0 | 2,926 | 0.52 | -0.50 | 0.05 | -0.41 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 150.00 | 3.85 | 3.95 | 3.90 | 0.00 | 0.00% | 0 | 6,425 | 0.52 | -0.55 | 0.05 | -0.40 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 152.50 | 5.35 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 5,050 | 0.51 | -0.67 | 0.04 | -0.36 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 155.00 | 7.20 | 7.35 | 7.30 | 0.00 | 0.00% | 0 | 5,635 | 0.50 | -0.77 | 0.04 | -0.29 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 157.50 | 9.00 | 9.45 | 9.47 | 0.00 | 0.00% | 0 | 3,699 | 0.45 | -0.85 | 0.03 | -0.22 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 160.00 | 11.30 | 11.70 | 12.07 | 0.00 | 0.00% | 0 | 4,697 | 0.56 | -0.90 | 0.02 | -0.16 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 162.50 | 13.15 | 14.20 | 14.10 | 0.00 | 0.00% | 0 | 4,401 | 0.78 | -0.94 | 0.01 | -0.11 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 165.00 | 15.95 | 16.65 | 16.87 | 0.00 | 0.00% | 0 | 2,963 | 0.76 | -0.96 | 0.01 | -0.08 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 167.50 | 18.40 | 19.20 | 19.50 | 0.00 | 0.00% | 0 | 1,094 | 0.98 | -0.98 | 0.01 | -0.05 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 170.00 | 20.65 | 21.90 | 21.82 | 0.00 | 0.00% | 0 | 1,149 | 0.84 | -0.99 | 0.00 | -0.04 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 172.50 | 23.00 | 24.40 | 23.63 | 0.00 | 0.00% | 0 | 40 | 1.03 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 175.00 | 25.30 | 27.65 | 25.55 | 0.00 | 0.00% | 0 | 52 | 1.36 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 177.50 | 27.55 | 30.15 | 27.65 | 0.00 | 0.00% | 0 | 25 | 1.41 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 180.00 | 30.35 | 32.95 | 30.15 | 0.00 | 0.00% | 0 | 41 | 1.32 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 182.50 | 33.30 | 35.25 | 34.14 | 0.00 | 0.00% | 0 | 23 | 1.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 185.00 | 35.60 | 37.50 | 40.00 | 0.00 | 0.00% | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 187.50 | 37.10 | 39.90 | 34.97 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 190.00 | 40.90 | 43.00 | 35.74 | 0.00 | 0.00% | 0 | 6 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:02 PM EST |
| 192.50 | 42.05 | 45.00 | 43.85 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 195.00 | 45.05 | 47.45 | 39.35 | 0.00 | 0.00% | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:02 PM EST |
| 197.50 | 47.75 | 49.95 | 41.35 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:02 PM EST |
| 200.00 | 50.25 | 52.75 | 53.50 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 202.50 | 52.70 | 55.35 | 47.89 | 0.00 | 0.00% | 0 | 6 | 2.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:02 PM EST |
| 205.00 | 55.15 | 57.70 | 56.93 | 0.00 | 0.00% | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:02 PM EST |
| 207.50 | 58.05 | 59.95 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 4:00:02 PM EST |
| 210.00 | 60.10 | 62.65 | 49.23 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:02 PM EST |
| 212.50 | 63.05 | 65.25 | 41.66 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 4:00:02 PM EST |
| 215.00 | 65.60 | 67.65 | 60.70 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:02 PM EST |
| 217.50 | 67.55 | 70.45 | 62.00 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:02 PM EST |
| 220.00 | 70.10 | 73.25 | 50.00 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/22/2024 4:00:02 PM EST |
| 222.50 | 72.80 | 75.50 | 45.20 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:02 PM EST |
| 225.00 | 75.60 | 77.50 | 44.40 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/22/2024 4:00:02 PM EST |
| 230.00 | 80.05 | 82.40 | 77.35 | 0.00 | 0.00% | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:02 PM EST |
| 235.00 | 84.90 | 88.15 | 79.51 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:02 PM EST |
| 240.00 | 90.25 | 92.20 | 38.20 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/22/2024 4:00:02 PM EST |
| 245.00 | 95.80 | 96.90 | 68.65 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/22/2024 4:00:02 PM EST |
| 250.00 | 100.50 | 103.10 | 69.62 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/22/2024 4:00:02 PM EST |
| 255.00 | 105.80 | 107.35 | 39.42 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/22/2024 4:00:02 PM EST |
| 260.00 | 110.90 | 112.50 | 47.99 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/22/2024 4:00:02 PM EST |
| 265.00 | 115.15 | 117.50 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 270.00 | 120.45 | 123.00 | 49.25 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/22/2024 4:00:02 PM EST |
| 275.00 | 125.50 | 127.85 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 280.00 | 130.65 | 132.80 | 101.50 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/22/2024 4:00:02 PM EST |
| 285.00 | 135.00 | 137.90 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 290.00 | 139.95 | 143.05 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 295.00 | 145.60 | 147.20 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 300.00 | 150.60 | 152.65 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 305.00 | 155.65 | 157.80 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 310.00 | 160.40 | 162.50 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 315.00 | 165.40 | 167.45 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 320.00 | 170.55 | 173.05 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 325.00 | 175.45 | 177.45 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 330.00 | 180.00 | 182.70 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 335.00 | 185.55 | 187.90 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 340.00 | 190.90 | 192.90 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 345.00 | 195.50 | 198.25 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 350.00 | 199.75 | 202.40 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 355.00 | 204.85 | 207.65 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 360.00 | 210.15 | 212.50 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 365.00 | 215.70 | 217.65 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 370.00 | 220.30 | 223.20 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 375.00 | 225.65 | 228.10 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 380.00 | 230.35 | 232.55 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 385.00 | 235.80 | 237.45 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 390.00 | 240.50 | 242.90 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:02 PM EST | |||
| 395.00 | 245.90 | 247.25 | 225.90 | 0.00 | 0.00% | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/22/2024 4:00:02 PM EST |