Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $151.74 as of 4/24/2024 8:13:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.95 | 78.20 | 76.42 | -9.34 | -10.90% | 2 | 6 | 6.22 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 80.00 | 71.05 | 73.10 | 71.49 | +0.85 | +1.21% | 1 | 4 | 4.65 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 85.00 | 65.95 | 68.00 | 60.68 | 0.00 | 0.00% | 0 | 5 | 5.21 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 90.00 | 61.40 | 63.35 | 61.33 | +4.33 | +7.60% | 1 | 6 | 4.73 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 95.00 | 55.45 | 58.15 | 62.07 | +10.61 | +20.62% | 35 | 41 | 4.35 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 100.00 | 50.70 | 53.30 | 53.00 | 0.00 | 0.00% | 0 | 12 | 3.92 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 105.00 | 46.40 | 47.40 | 46.33 | +4.35 | +10.37% | 11 | 19 | 3.18 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 110.00 | 39.60 | 43.40 | 41.27 | -1.69 | -3.94% | 3 | 58 | 2.80 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 115.00 | 35.95 | 37.10 | 36.39 | -1.39 | -3.68% | 3 | 16 | 2.76 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 120.00 | 31.45 | 32.35 | 31.76 | -1.14 | -3.47% | 19 | 75 | 2.57 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 125.00 | 25.45 | 28.00 | 26.80 | -0.80 | -2.90% | 3 | 84 | 2.15 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 130.00 | 21.60 | 22.40 | 20.95 | -1.05 | -4.78% | 26 | 83 | 1.80 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 135.00 | 16.65 | 17.00 | 16.80 | -1.60 | -8.70% | 25 | 153 | 1.05 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 137.00 | 14.70 | 15.30 | 16.50 | +5.85 | +54.93% | 30 | 9 | 1.36 | 0.99 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 138.00 | 13.70 | 14.05 | 17.10 | +1.60 | +10.33% | 2 | 36 | 1.01 | 0.99 | 0.00 | -0.10 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 139.00 | 11.80 | 13.75 | 12.27 | -1.68 | -12.05% | 6 | 64 | 0.93 | 0.98 | 0.01 | -0.12 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 140.00 | 11.80 | 13.20 | 11.00 | -1.25 | -10.21% | 414 | 626 | 0.81 | 0.97 | 0.01 | -0.15 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 141.00 | 10.80 | 11.85 | 10.50 | -1.05 | -9.10% | 456 | 170 | 0.70 | 0.96 | 0.01 | -0.19 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 142.00 | 9.90 | 10.10 | 9.55 | -2.20 | -18.73% | 56 | 169 | 0.70 | 0.94 | 0.02 | -0.23 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 143.00 | 8.00 | 9.35 | 8.68 | -0.82 | -8.64% | 225 | 555 | 0.67 | 0.92 | 0.02 | -0.28 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 144.00 | 7.10 | 9.20 | 8.15 | -0.80 | -8.94% | 35 | 517 | 0.56 | 0.90 | 0.03 | -0.33 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 145.00 | 7.20 | 7.40 | 7.33 | -0.54 | -6.87% | 328 | 853 | 0.55 | 0.86 | 0.03 | -0.39 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 146.00 | 6.30 | 6.50 | 6.45 | -0.58 | -8.25% | 133 | 625 | 0.57 | 0.83 | 0.04 | -0.45 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 147.00 | 5.55 | 5.75 | 5.60 | -0.65 | -10.40% | 1,095 | 985 | 0.57 | 0.78 | 0.05 | -0.51 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 148.00 | 4.00 | 4.95 | 4.70 | -0.80 | -14.55% | 589 | 1,140 | 0.57 | 0.73 | 0.05 | -0.56 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 149.00 | 4.10 | 4.20 | 4.08 | -0.82 | -16.74% | 822 | 1,700 | 0.56 | 0.68 | 0.06 | -0.61 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 150.00 | 3.50 | 3.60 | 3.55 | -0.70 | -16.48% | 6,910 | 4,143 | 0.56 | 0.62 | 0.06 | -0.64 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 152.50 | 2.20 | 2.24 | 2.22 | -0.61 | -21.56% | 15,919 | 5,024 | 0.57 | 0.46 | 0.06 | -0.65 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 155.00 | 1.25 | 1.29 | 1.28 | -0.45 | -26.02% | 30,190 | 12,703 | 0.56 | 0.32 | 0.06 | -0.58 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 157.50 | 0.67 | 0.70 | 0.68 | -0.31 | -31.32% | 23,941 | 8,922 | 0.57 | 0.20 | 0.04 | -0.45 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 160.00 | 0.33 | 0.35 | 0.34 | -0.19 | -35.85% | 30,222 | 10,428 | 0.57 | 0.11 | 0.03 | -0.31 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 162.50 | 0.16 | 0.18 | 0.18 | -0.10 | -35.72% | 9,875 | 6,670 | 0.58 | 0.06 | 0.02 | -0.18 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 165.00 | 0.08 | 0.09 | 0.08 | -0.07 | -46.67% | 11,461 | 8,854 | 0.60 | 0.03 | 0.01 | -0.10 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 167.50 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 3,118 | 5,914 | 0.62 | 0.01 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 170.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 2,848 | 9,398 | 0.68 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 172.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 6,644 | 17,945 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 175.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 298 | 2,741 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 260 | 1,711 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 683 | 6,854 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 60 | 2,823 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 28 | 8,322 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 187.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 1,333 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 5,546 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 29 | 1,130 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,861 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 546 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 4,691 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,225 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 877 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 602 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,042 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 658 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 885 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 374 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,314 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,380 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,679 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,615 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 590 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 563 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 2.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 1,295 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 178 | 2.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 550 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 577 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,093 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 345.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 350.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 355.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 360.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 365.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 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 | 4/24/2024 3:59:45 PM EST |
| 375.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 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 | 4/24/2024 3:59:45 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 | 4/24/2024 3:59:45 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 | 4/24/2024 3:59:45 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:45 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 | 0.00 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/24/2024 3:59:45 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 507 | 2.42 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 184 | 2.19 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 619 | 1.96 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.75 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 3:59:45 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 695 | 1.54 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,066 | 1.35 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 6,174 | 1.16 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 715 | 1,733 | 0.97 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 130.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,230 | 4,896 | 0.82 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 135.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,335 | 3,799 | 0.71 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 137.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 152 | 428 | 0.67 | -0.01 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 138.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 847 | 1,382 | 0.66 | -0.01 | 0.00 | -0.10 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 139.00 | 0.08 | 0.09 | 0.08 | -0.04 | -33.34% | 297 | 411 | 0.64 | -0.02 | 0.01 | -0.12 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 140.00 | 0.10 | 0.11 | 0.10 | -0.07 | -41.18% | 2,922 | 6,538 | 0.63 | -0.03 | 0.01 | -0.15 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 141.00 | 0.13 | 0.15 | 0.15 | -0.06 | -28.58% | 260 | 712 | 0.61 | -0.04 | 0.01 | -0.19 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 142.00 | 0.18 | 0.20 | 0.19 | -0.08 | -29.63% | 478 | 1,843 | 0.60 | -0.06 | 0.02 | -0.23 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 143.00 | 0.24 | 0.27 | 0.25 | -0.12 | -32.44% | 2,701 | 1,762 | 0.59 | -0.08 | 0.02 | -0.28 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 144.00 | 0.33 | 0.36 | 0.36 | -0.10 | -21.74% | 1,736 | 931 | 0.59 | -0.10 | 0.03 | -0.33 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 145.00 | 0.45 | 0.48 | 0.47 | -0.14 | -22.96% | 4,694 | 8,656 | 0.58 | -0.14 | 0.03 | -0.39 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 146.00 | 0.60 | 0.70 | 0.63 | -0.10 | -13.70% | 5,669 | 3,840 | 0.58 | -0.17 | 0.04 | -0.45 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 147.00 | 0.81 | 1.04 | 0.83 | -0.12 | -12.64% | 3,886 | 2,643 | 0.57 | -0.22 | 0.05 | -0.51 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 148.00 | 1.06 | 1.10 | 1.08 | -0.13 | -10.75% | 4,411 | 2,100 | 0.57 | -0.27 | 0.05 | -0.56 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 149.00 | 1.34 | 1.39 | 1.39 | -0.14 | -9.15% | 6,296 | 3,031 | 0.57 | -0.32 | 0.06 | -0.61 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 150.00 | 1.73 | 1.80 | 1.75 | -0.07 | -3.85% | 41,590 | 6,776 | 0.57 | -0.38 | 0.06 | -0.64 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 152.50 | 2.89 | 2.96 | 2.91 | -0.01 | -0.35% | 20,131 | 4,645 | 0.57 | -0.54 | 0.06 | -0.65 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 155.00 | 4.45 | 4.55 | 4.45 | +0.10 | +2.30% | 19,918 | 5,425 | 0.57 | -0.68 | 0.06 | -0.58 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 157.50 | 6.25 | 6.45 | 6.30 | +0.10 | +1.62% | 2,398 | 3,465 | 0.56 | -0.80 | 0.04 | -0.45 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 160.00 | 8.40 | 8.70 | 8.62 | +0.50 | +6.16% | 1,467 | 6,389 | 0.63 | -0.89 | 0.03 | -0.31 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 162.50 | 10.45 | 11.90 | 10.91 | +0.46 | +4.41% | 425 | 4,336 | 0.70 | -0.94 | 0.02 | -0.18 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 165.00 | 13.15 | 13.55 | 13.46 | +0.26 | +1.97% | 346 | 2,816 | 0.87 | -0.97 | 0.01 | -0.10 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 167.50 | 15.20 | 15.95 | 16.07 | +1.42 | +9.70% | 2,373 | 1,028 | 1.15 | -0.99 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 170.00 | 16.75 | 18.45 | 18.42 | -0.21 | -1.13% | 541 | 129 | 0.95 | -1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 172.50 | 20.50 | 21.55 | 21.45 | +1.70 | +8.61% | 145 | 33 | 1.62 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 175.00 | 22.60 | 24.25 | 25.26 | +3.40 | +15.56% | 749 | 45 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 177.50 | 25.45 | 26.15 | 27.00 | +2.40 | +9.76% | 280 | 23 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 180.00 | 27.35 | 28.65 | 28.43 | +0.83 | +3.01% | 401 | 35 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 182.50 | 30.35 | 31.15 | 31.60 | +2.55 | +8.78% | 407 | 23 | 1.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 185.00 | 33.00 | 33.65 | 32.10 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 187.50 | 34.95 | 36.15 | 34.97 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 190.00 | 38.00 | 38.60 | 39.35 | +3.61 | +10.11% | 90 | 6 | 1.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 192.50 | 39.30 | 41.20 | 43.85 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:45 PM EST |
| 195.00 | 42.95 | 43.60 | 41.79 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:45 PM EST |
| 197.50 | 45.55 | 46.75 | 41.35 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 200.00 | 47.95 | 48.65 | 48.85 | -4.65 | -8.70% | 3 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 202.50 | 49.55 | 51.15 | 51.55 | +3.66 | +7.65% | 123 | 6 | 2.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 205.00 | 52.10 | 53.65 | 54.05 | -2.88 | -5.06% | 3 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 207.50 | 55.05 | 56.15 | 38.30 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:45 PM EST |
| 210.00 | 57.95 | 58.60 | 49.23 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:45 PM EST |
| 212.50 | 60.05 | 61.90 | 41.66 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:45 PM EST |
| 215.00 | 62.25 | 64.70 | 63.45 | +2.75 | +4.53% | 3 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 217.50 | 65.45 | 66.15 | 62.00 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 220.00 | 67.10 | 68.65 | 50.00 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:45 PM EST |
| 222.50 | 70.60 | 72.10 | 45.20 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:45 PM EST |
| 225.00 | 71.70 | 75.30 | 44.40 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 3:59:45 PM EST |
| 230.00 | 77.15 | 79.40 | 79.20 | +1.85 | +2.40% | 3 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:45 PM EST |
| 235.00 | 81.85 | 83.80 | 79.51 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:45 PM EST |
| 240.00 | 87.50 | 89.25 | 38.20 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:45 PM EST |
| 245.00 | 92.40 | 94.15 | 68.65 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 3:59:45 PM EST |
| 250.00 | 97.85 | 98.95 | 69.62 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 3:59:45 PM EST |
| 255.00 | 102.45 | 104.05 | 39.42 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:45 PM EST |
| 260.00 | 107.60 | 109.35 | 47.99 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:45 PM EST |
| 265.00 | 112.45 | 115.20 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 270.00 | 117.80 | 119.70 | 49.25 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:45 PM EST |
| 275.00 | 122.55 | 124.40 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 280.00 | 127.75 | 128.75 | 101.50 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 3:59:45 PM EST |
| 285.00 | 132.70 | 134.35 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 290.00 | 137.70 | 139.55 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 295.00 | 142.25 | 143.65 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 300.00 | 146.65 | 149.25 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 305.00 | 152.35 | 155.10 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 310.00 | 157.50 | 158.90 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 315.00 | 162.15 | 163.65 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 320.00 | 166.70 | 168.95 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 325.00 | 172.15 | 174.20 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 330.00 | 177.30 | 179.55 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 335.00 | 182.00 | 184.20 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 340.00 | 187.75 | 189.25 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 345.00 | 192.45 | 195.55 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 350.00 | 196.75 | 199.70 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 355.00 | 202.00 | 204.80 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 360.00 | 207.75 | 208.85 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 365.00 | 212.30 | 214.35 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 370.00 | 217.15 | 219.30 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 375.00 | 221.85 | 223.65 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 380.00 | 227.60 | 229.40 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 385.00 | 231.70 | 233.65 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 390.00 | 237.45 | 239.95 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:45 PM EST | |||
| 395.00 | 242.55 | 243.90 | 225.90 | 0.00 | 0.00% | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:45 PM EST |