Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $150.60 as of 5/3/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.30 | 76.85 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 80.00 | 69.45 | 71.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 85.00 | 64.35 | 66.60 | 64.54 | +5.38 | +9.10% | 1 | 2 | 1.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 90.00 | 60.25 | 61.35 | 60.36 | +6.43 | +11.93% | 3 | 1 | 2.50 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 95.00 | 55.30 | 56.75 | 55.40 | +0.41 | +0.75% | 2 | 36 | 2.32 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 100.00 | 50.25 | 51.80 | 50.59 | +4.58 | +9.96% | 2 | 43 | 2.17 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 105.00 | 45.35 | 46.95 | 43.02 | +4.76 | +12.45% | 12 | 13 | 1.54 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 110.00 | 40.35 | 41.85 | 40.54 | +6.54 | +19.24% | 145 | 81 | 1.44 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 115.00 | 35.30 | 36.50 | 34.00 | +4.00 | +13.34% | 21 | 12 | 1.50 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 116.00 | 34.00 | 35.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 117.00 | 33.15 | 34.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 118.00 | 32.25 | 33.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 119.00 | 31.25 | 32.65 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 120.00 | 30.30 | 31.45 | 30.49 | +5.49 | +21.96% | 32 | 40 | 1.38 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 121.00 | 29.20 | 30.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 122.00 | 28.25 | 29.55 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 123.00 | 27.10 | 28.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 124.00 | 26.20 | 27.95 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 125.00 | 25.25 | 27.00 | 25.77 | +6.59 | +34.36% | 4 | 42 | 0.94 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 126.00 | 24.40 | 25.85 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 127.00 | 23.40 | 24.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 128.00 | 22.50 | 23.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 129.00 | 21.40 | 22.65 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 130.00 | 20.60 | 21.90 | 18.50 | +2.00 | +12.13% | 14 | 60 | 0.56 | 0.99 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 131.00 | 19.50 | 21.40 | 18.55 | % | 2 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 132.00 | 18.40 | 19.90 | 13.80 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.98 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 133.00 | 17.50 | 18.95 | 17.65 | % | 4 | 0 | 0.79 | 0.98 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 134.00 | 16.55 | 17.15 | 10.65 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.97 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 135.00 | 14.45 | 16.75 | 15.74 | +4.54 | +40.54% | 105 | 94 | 0.49 | 0.97 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 136.00 | 14.70 | 15.95 | 14.20 | +6.70 | +89.34% | 1 | 1 | 0.46 | 0.96 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 137.00 | 13.55 | 15.05 | 13.90 | +4.32 | +45.10% | 4 | 57 | 0.38 | 0.95 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 138.00 | 11.70 | 13.05 | 12.80 | +4.23 | +49.36% | 49 | 36 | 0.42 | 0.94 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 139.00 | 11.90 | 12.40 | 11.70 | +3.77 | +47.55% | 96 | 230 | 0.43 | 0.92 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 140.00 | 10.95 | 11.30 | 10.80 | +3.30 | +44.00% | 382 | 501 | 0.42 | 0.91 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 141.00 | 10.05 | 10.25 | 9.91 | +3.16 | +46.82% | 34 | 201 | 0.41 | 0.89 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 142.00 | 9.15 | 9.35 | 9.20 | +3.10 | +50.82% | 231 | 723 | 0.40 | 0.86 | 0.03 | -0.15 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 143.00 | 7.55 | 8.45 | 8.35 | +2.85 | +51.82% | 455 | 1,045 | 0.39 | 0.84 | 0.03 | -0.16 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 144.00 | 7.50 | 7.70 | 7.45 | +2.54 | +51.74% | 525 | 938 | 0.39 | 0.81 | 0.03 | -0.18 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 145.00 | 6.75 | 6.85 | 6.80 | +2.55 | +60.00% | 2,321 | 2,988 | 0.39 | 0.77 | 0.04 | -0.19 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 146.00 | 6.00 | 6.15 | 6.00 | +2.30 | +62.17% | 1,372 | 1,181 | 0.39 | 0.73 | 0.04 | -0.20 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 147.00 | 5.30 | 5.45 | 5.25 | +1.95 | +59.10% | 2,305 | 1,243 | 0.39 | 0.69 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 148.00 | 4.70 | 4.80 | 4.71 | +1.93 | +69.43% | 4,621 | 1,322 | 0.39 | 0.65 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 149.00 | 4.10 | 4.20 | 4.10 | +1.79 | +77.49% | 5,538 | 1,065 | 0.39 | 0.60 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 150.00 | 3.55 | 3.60 | 3.55 | +1.49 | +72.33% | 19,010 | 9,843 | 0.38 | 0.55 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 152.50 | 2.40 | 2.43 | 2.43 | +1.09 | +81.35% | 12,812 | 2,220 | 0.39 | 0.42 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 155.00 | 1.54 | 1.56 | 1.56 | +0.68 | +77.28% | 22,459 | 5,586 | 0.39 | 0.31 | 0.04 | -0.21 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 157.50 | 0.94 | 0.97 | 0.96 | +0.41 | +74.55% | 7,799 | 2,056 | 0.39 | 0.22 | 0.04 | -0.17 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 160.00 | 0.57 | 0.58 | 0.57 | +0.26 | +83.88% | 13,979 | 7,714 | 0.39 | 0.15 | 0.03 | -0.14 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 162.50 | 0.33 | 0.34 | 0.34 | +0.11 | +47.83% | 3,831 | 3,238 | 0.40 | 0.10 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 165.00 | 0.19 | 0.20 | 0.20 | +0.06 | +42.86% | 3,467 | 4,781 | 0.40 | 0.06 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 167.50 | 0.12 | 0.13 | 0.13 | +0.03 | +30.00% | 1,024 | 3,612 | 0.42 | 0.04 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 170.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 3,237 | 5,945 | 0.44 | 0.02 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 172.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 534 | 1,487 | 0.45 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 175.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 480 | 3,815 | 0.48 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 177.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 95 | 999 | 0.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 180.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 584 | 3,026 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 182.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 173 | 1,126 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 212 | 1,595 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 187.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 170 | 1,394 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 272 | 2,735 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 192.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 32 | 2,357 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 49 | 892 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 239 | 909 | 0.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 642 | 5,333 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 717 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 29 | 993 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 560 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 287 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 446 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 567 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 455 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 274 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 20 | 170 | 1.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 97 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 283 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 265.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 81 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 116 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 285.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.01 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 90 | 1.85 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 4:00:04 PM EST |
| 345.00 | 0.00 | 0.01 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:04 PM EST |
| 355.00 | 0.00 | 0.01 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 4:00:04 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 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 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 80 | 1.28 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 37 | 1.15 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 449 | 1.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 545 | 0.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 790 | 0.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 26 | 703 | 0.70 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 116.00 | 0.00 | 0.21 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 117.00 | 0.00 | 0.01 | 0.01 | % | 6 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 118.00 | 0.00 | 0.22 | 0.01 | % | 49 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 119.00 | 0.00 | 0.14 | 0.02 | % | 96 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 120.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 300 | 1,379 | 0.62 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 121.00 | 0.01 | 0.02 | 0.01 | % | 46 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 122.00 | 0.01 | 0.02 | 0.01 | % | 42 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 123.00 | 0.01 | 0.02 | 0.02 | % | 101 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 124.00 | 0.02 | 0.03 | 0.03 | % | 871 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 125.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 249 | 1,902 | 0.55 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 126.00 | 0.02 | 0.03 | 0.03 | % | 11 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 127.00 | 0.02 | 0.03 | 0.03 | % | 125 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 128.00 | 0.03 | 0.04 | 0.04 | % | 33 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 129.00 | 0.03 | 0.04 | 0.04 | % | 6 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 130.00 | 0.04 | 0.05 | 0.04 | -0.12 | -75.00% | 816 | 2,660 | 0.48 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 131.00 | 0.05 | 0.06 | 0.05 | -0.12 | -70.59% | 164 | 166 | 0.48 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 132.00 | 0.06 | 0.07 | 0.06 | -0.16 | -72.73% | 103 | 70 | 0.47 | -0.02 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 133.00 | 0.07 | 0.08 | 0.08 | -0.22 | -73.34% | 150 | 324 | 0.45 | -0.02 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 134.00 | 0.08 | 0.10 | 0.10 | -0.24 | -70.59% | 77 | 355 | 0.44 | -0.03 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 135.00 | 0.11 | 0.12 | 0.11 | -0.34 | -75.56% | 1,200 | 3,648 | 0.44 | -0.03 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 136.00 | 0.13 | 0.14 | 0.14 | -0.42 | -75.00% | 315 | 203 | 0.42 | -0.04 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 137.00 | 0.16 | 0.18 | 0.18 | -0.50 | -73.53% | 765 | 3,088 | 0.42 | -0.05 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 138.00 | 0.20 | 0.22 | 0.22 | -0.71 | -76.35% | 1,476 | 835 | 0.41 | -0.06 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 139.00 | 0.26 | 0.27 | 0.27 | -0.86 | -76.11% | 1,288 | 1,029 | 0.40 | -0.08 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 140.00 | 0.33 | 0.34 | 0.34 | -0.90 | -72.59% | 4,101 | 5,366 | 0.40 | -0.09 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 141.00 | 0.42 | 0.43 | 0.43 | -1.17 | -73.13% | 1,326 | 550 | 0.39 | -0.11 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 142.00 | 0.52 | 0.55 | 0.53 | -1.37 | -72.11% | 2,828 | 1,361 | 0.39 | -0.14 | 0.03 | -0.15 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 143.00 | 0.66 | 0.69 | 0.67 | -1.50 | -69.13% | 2,281 | 1,139 | 0.39 | -0.16 | 0.03 | -0.16 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 144.00 | 0.83 | 0.85 | 0.84 | -1.72 | -67.19% | 3,127 | 1,080 | 0.38 | -0.19 | 0.03 | -0.18 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 145.00 | 1.05 | 1.09 | 1.08 | -1.91 | -63.88% | 13,152 | 4,997 | 0.38 | -0.23 | 0.04 | -0.19 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 146.00 | 1.31 | 1.33 | 1.33 | -2.08 | -61.00% | 2,609 | 899 | 0.38 | -0.27 | 0.04 | -0.20 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 147.00 | 1.60 | 1.65 | 1.61 | -2.34 | -59.25% | 5,229 | 1,171 | 0.38 | -0.31 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 148.00 | 1.96 | 2.00 | 1.97 | -2.88 | -59.39% | 5,359 | 564 | 0.38 | -0.35 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 149.00 | 2.35 | 2.40 | 2.37 | -3.00 | -55.87% | 3,822 | 746 | 0.38 | -0.40 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 150.00 | 2.80 | 2.85 | 2.82 | -3.26 | -53.62% | 6,980 | 1,721 | 0.38 | -0.45 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 152.50 | 4.15 | 4.25 | 4.15 | -3.80 | -47.80% | 1,624 | 1,294 | 0.38 | -0.58 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 155.00 | 5.75 | 5.90 | 5.82 | -4.28 | -42.38% | 1,089 | 1,775 | 0.38 | -0.69 | 0.04 | -0.21 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 157.50 | 7.65 | 7.80 | 7.78 | -3.99 | -33.90% | 281 | 1,484 | 0.38 | -0.78 | 0.04 | -0.17 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 160.00 | 9.75 | 9.95 | 10.15 | -3.95 | -28.02% | 615 | 1,282 | 0.38 | -0.85 | 0.03 | -0.14 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 162.50 | 11.90 | 12.65 | 12.14 | -4.49 | -27.00% | 356 | 852 | 0.42 | -0.90 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 165.00 | 14.15 | 14.90 | 14.70 | -4.85 | -24.81% | 266 | 1,032 | 0.33 | -0.94 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 167.50 | 15.85 | 18.00 | 17.00 | -4.64 | -21.45% | 139 | 308 | 0.74 | -0.96 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 170.00 | 17.90 | 20.75 | 19.45 | -4.51 | -18.83% | 28 | 73 | 0.63 | -0.98 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 172.50 | 21.40 | 22.55 | 21.93 | -4.69 | -17.62% | 1 | 5 | 0.84 | -0.99 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 175.00 | 23.30 | 24.90 | 24.50 | -4.71 | -16.13% | 15 | 15 | 0.64 | -0.99 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 177.50 | 25.80 | 27.45 | 32.85 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 180.00 | 28.25 | 30.05 | 33.90 | 0.00 | 0.00% | 0 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 182.50 | 30.75 | 32.70 | 34.31 | -1.69 | -4.70% | 1 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 33.80 | 35.90 | 38.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 187.50 | 36.15 | 37.55 | 39.32 | -3.66 | -8.52% | 5 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 190.00 | 38.50 | 40.50 | 40.00 | -6.08 | -13.20% | 4 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 192.50 | 40.80 | 42.60 | 41.89 | -2.91 | -6.50% | 27 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 195.00 | 43.25 | 45.05 | 46.87 | -4.83 | -9.35% | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 197.50 | 46.20 | 48.40 | 49.29 | -4.03 | -7.56% | 2 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 200.00 | 48.40 | 50.60 | 54.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 202.50 | 51.05 | 53.20 | 33.55 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 4:00:04 PM EST |
| 205.00 | 53.10 | 55.55 | 58.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 4:00:04 PM EST |
| 210.00 | 58.50 | 60.60 | 59.50 | -3.16 | -5.05% | 7 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 215.00 | 63.20 | 65.80 | 54.90 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 4:00:04 PM EST |
| 220.00 | 68.35 | 70.85 | 72.90 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:04 PM EST |
| 225.00 | 73.20 | 75.55 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 230.00 | 78.30 | 80.00 | 85.67 | 0.00 | 0.00% | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 235.00 | 83.20 | 85.55 | 90.69 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 240.00 | 88.85 | 90.65 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 245.00 | 93.65 | 95.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 250.00 | 98.45 | 100.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 255.00 | 103.45 | 105.45 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 260.00 | 108.95 | 110.30 | 76.47 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 4:00:04 PM EST |
| 265.00 | 113.20 | 115.85 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 270.00 | 118.25 | 120.70 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 275.00 | 123.35 | 125.75 | 101.10 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 4:00:04 PM EST |
| 280.00 | 128.35 | 130.80 | 101.00 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 4:00:04 PM EST |
| 285.00 | 133.15 | 135.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 290.00 | 138.80 | 140.65 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 295.00 | 143.65 | 145.85 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 300.00 | 148.20 | 150.90 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 305.00 | 153.40 | 155.85 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 310.00 | 158.40 | 160.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 315.00 | 163.05 | 165.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 320.00 | 168.15 | 170.85 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 325.00 | 173.60 | 175.80 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 330.00 | 178.05 | 180.85 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 335.00 | 183.25 | 185.80 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 340.00 | 188.70 | 190.85 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 345.00 | 193.25 | 195.45 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 350.00 | 198.75 | 200.85 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 355.00 | 203.65 | 205.45 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 360.00 | 208.40 | 210.55 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 365.00 | 213.50 | 215.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST |