Options Chain for AMGEN INC COM (AMGN) - $281.04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 115.60 | 120.10 | 107.20 | 0.00 | 0.00% | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 105.65 | 110.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 95.65 | 100.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 90.65 | 95.05 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 85.80 | 90.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 205.00 | 80.80 | 85.05 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 75.90 | 80.05 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 212.50 | 73.35 | 77.55 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 215.00 | 70.85 | 75.05 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 217.50 | 68.35 | 72.55 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 65.85 | 70.05 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 222.50 | 64.25 | 66.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 225.00 | 61.75 | 64.45 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 227.50 | 58.60 | 62.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 55.90 | 60.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 232.50 | 53.50 | 57.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 235.00 | 51.75 | 54.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 237.50 | 48.35 | 52.75 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 240.00 | 46.05 | 50.15 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 242.50 | 43.70 | 47.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 245.00 | 41.00 | 45.45 | 33.90 | 0.00 | 0.00% | 0 | 102 | 1.91 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 247.50 | 38.70 | 42.75 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 250.00 | 36.30 | 40.35 | 30.00 | -1.60 | -5.07% | 5 | 7 | 1.72 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 252.50 | 33.85 | 37.90 | 28.15 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 255.00 | 31.30 | 35.45 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 257.50 | 28.90 | 32.95 | % | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.09 | 11/20/2024 3:59:52 PM EST | |||
| 260.00 | 26.50 | 30.50 | 19.20 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.98 | 0.00 | -0.12 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 262.50 | 24.80 | 27.55 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.19 | 11/20/2024 3:59:52 PM EST | |||
| 265.00 | 22.45 | 25.15 | 20.50 | +2.60 | +14.53% | 3 | 13 | 1.16 | 0.96 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 267.50 | 19.40 | 23.00 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.31 | 11/20/2024 3:59:52 PM EST | |||
| 270.00 | 16.80 | 20.50 | 15.14 | +2.09 | +16.02% | 2 | 13 | 1.04 | 0.90 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 272.50 | 14.45 | 18.50 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.88 | 0.01 | -0.68 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 275.00 | 11.60 | 16.00 | 14.00 | +6.60 | +89.19% | 28 | 45 | 0.93 | 0.85 | 0.02 | -0.75 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 277.50 | 9.50 | 14.00 | 9.50 | +3.65 | +62.40% | 3 | 110 | 0.90 | 0.82 | 0.02 | -0.82 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 280.00 | 7.50 | 10.55 | 9.65 | +4.85 | +101.05% | 16 | 325 | 0.67 | 0.76 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 282.50 | 6.00 | 10.35 | 7.45 | +3.95 | +112.86% | 15 | 155 | 0.54 | 0.71 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 285.00 | 4.50 | 8.05 | 5.15 | +2.60 | +101.97% | 103 | 208 | 0.55 | 0.62 | 0.04 | -0.98 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 287.50 | 3.75 | 7.00 | 4.75 | +2.52 | +113.01% | 18 | 39 | 0.58 | 0.52 | 0.04 | -1.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 1.50 | 4.30 | 4.00 | +2.27 | +131.22% | 397 | 125 | 0.48 | 0.43 | 0.04 | -1.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 292.50 | 1.14 | 5.00 | 2.60 | +0.89 | +52.05% | 624 | 180 | 0.58 | 0.35 | 0.03 | -1.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 295.00 | 1.00 | 2.53 | 2.41 | +1.22 | +102.53% | 74 | 167 | 0.51 | 0.29 | 0.03 | -1.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 297.50 | 1.20 | 1.93 | 1.35 | +0.56 | +70.89% | 1,062 | 813 | 0.57 | 0.23 | 0.02 | -0.97 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 300.00 | 1.25 | 1.35 | 1.27 | +0.63 | +98.44% | 4,632 | 143 | 0.61 | 0.19 | 0.02 | -0.90 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 302.50 | 0.31 | 2.95 | 1.00 | +0.20 | +25.00% | 27 | 65 | 0.70 | 0.15 | 0.02 | -0.78 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 305.00 | 0.75 | 2.02 | 0.92 | +0.15 | +19.49% | 47 | 360 | 0.73 | 0.11 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 307.50 | 0.35 | 2.98 | 0.55 | 0.00 | 0.00% | 0 | 87 | 0.85 | 0.09 | 0.01 | -0.56 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 0.10 | 0.85 | 0.75 | +0.16 | +27.12% | 10 | 435 | 0.65 | 0.08 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 312.50 | 0.50 | 0.61 | 0.55 | +0.20 | +57.15% | 86 | 69 | 0.76 | 0.07 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 315.00 | 0.21 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 183 | 0.77 | 0.06 | 0.01 | -0.41 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 317.50 | 0.17 | 0.50 | 0.47 | -0.22 | -31.89% | 10 | 97 | 0.77 | 0.05 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 0.13 | 0.40 | 0.15 | -0.10 | -40.00% | 9 | 327 | 0.79 | 0.05 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 322.50 | 0.10 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.90 | 0.03 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 325.00 | 0.08 | 0.44 | 0.27 | +0.07 | +35.00% | 4 | 870 | 0.86 | 0.02 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 327.50 | 0.06 | 2.26 | 0.19 | 0.00 | 0.00% | 0 | 130 | 1.15 | 0.01 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 330.00 | 0.04 | 0.20 | 0.20 | +0.10 | +100.00% | 7 | 117 | 0.85 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 332.50 | 0.03 | 2.20 | 0.14 | 0.00 | 0.00% | 0 | 75 | 1.20 | 0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 335.00 | 0.02 | 2.18 | 0.01 | 0.00 | 0.00% | 0 | 108 | 1.23 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 337.50 | 0.02 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.28 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 340.00 | 0.05 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 370 | 0.96 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 342.50 | 0.00 | 4.30 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 345.00 | 0.00 | 4.30 | 0.05 | -0.16 | -76.19% | 60 | 54 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 347.50 | 0.00 | 4.30 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 350.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 31 | 699 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 352.50 | 0.00 | 2.14 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 355.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 357.50 | 0.00 | 4.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.13 | 0.02 | -0.06 | -75.00% | 1 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 362.50 | 0.00 | 4.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 365.00 | 0.00 | 4.30 | 0.26 | 0.00 | 0.00% | 0 | 338 | 2.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 367.50 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 370.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 710 | 2.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 372.50 | 0.00 | 4.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 375.00 | 0.00 | 2.50 | 0.18 | -0.50 | -73.53% | 9 | 28 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 377.50 | 0.00 | 4.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 380.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 107 | 2.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 382.50 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 24 | 2.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 385.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 387.50 | 0.00 | 2.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.14 | 1.14 | 0.00 | 0.00% | 0 | 90 | 2.43 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 392.50 | 0.00 | 2.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 395.00 | 0.00 | 4.30 | 0.57 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:52 PM EST |
| 397.50 | 0.00 | 2.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 316 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 402.50 | 0.00 | 2.50 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 405.00 | 0.00 | 2.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 407.50 | 0.00 | 2.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 410.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 412.50 | 0.00 | 2.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 415.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 49 | 3.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 417.50 | 0.00 | 2.49 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 420.00 | 0.00 | 2.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 422.50 | 0.00 | 2.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 425.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 427.50 | 0.00 | 2.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 430.00 | 0.00 | 2.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.50 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 70 | 3.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.50 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 4.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 2.50 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 2.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 212.50 | 0.00 | 2.70 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 215.00 | 0.00 | 4.30 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 217.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 43 | 236 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 222.50 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 69 | 55 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 225.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 15 | 63 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 227.50 | 0.01 | 2.17 | 0.43 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 230.00 | 0.01 | 1.39 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.59 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 232.50 | 0.01 | 2.19 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 235.00 | 0.02 | 2.21 | 0.07 | 0.00 | 0.00% | 0 | 81 | 1.62 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 237.50 | 0.02 | 0.21 | 0.21 | +0.05 | +31.25% | 1 | 61 | 1.14 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 0.05 | 2.24 | 0.08 | -0.46 | -85.19% | 8 | 12 | 1.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 242.50 | 0.04 | 2.27 | 0.20 | +0.13 | +185.72% | 87 | 3 | 1.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 245.00 | 0.05 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 247.50 | 0.07 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 81 | 1.07 | -0.01 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 0.20 | 0.45 | 0.20 | -0.05 | -20.00% | 39 | 506 | 1.18 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 252.50 | 0.11 | 2.43 | 0.29 | +0.05 | +20.84% | 3 | 32 | 1.26 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 255.00 | 0.17 | 0.61 | 0.28 | -0.13 | -31.71% | 4 | 190 | 0.96 | -0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 257.50 | 0.17 | 2.56 | 0.50 | -0.54 | -51.93% | 11 | 19 | 1.15 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 0.21 | 2.63 | 0.75 | +0.22 | +41.51% | 6 | 138 | 1.10 | -0.02 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 262.50 | 0.10 | 2.71 | 0.70 | -0.08 | -10.26% | 11 | 55 | 0.99 | -0.03 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 265.00 | 0.20 | 2.83 | 1.15 | +0.33 | +40.25% | 1,090 | 387 | 0.96 | -0.04 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 267.50 | 0.31 | 2.95 | 1.03 | -0.63 | -37.96% | 6 | 101 | 0.93 | -0.06 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 270.00 | 0.20 | 1.60 | 1.60 | +0.23 | +16.79% | 51 | 468 | 0.70 | -0.10 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 272.50 | 0.01 | 3.20 | 1.51 | -0.68 | -31.05% | 43 | 138 | 0.68 | -0.12 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 275.00 | 0.47 | 1.89 | 1.38 | -1.06 | -43.45% | 262 | 82 | 0.62 | -0.15 | 0.02 | -0.75 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 277.50 | 0.58 | 2.13 | 1.15 | -2.05 | -64.07% | 16 | 27 | 0.57 | -0.18 | 0.02 | -0.82 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 280.00 | 0.85 | 2.00 | 1.85 | -3.10 | -62.63% | 808 | 217 | 0.50 | -0.24 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 282.50 | 1.01 | 5.00 | 2.68 | -3.92 | -59.40% | 149 | 94 | 0.62 | -0.29 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 285.00 | 1.00 | 5.50 | 3.00 | -4.63 | -60.69% | 557 | 152 | 0.53 | -0.38 | 0.04 | -0.98 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 287.50 | 2.50 | 6.10 | 3.44 | -5.34 | -60.82% | 10 | 65 | 0.53 | -0.48 | 0.04 | -1.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 4.05 | 8.00 | 8.10 | -3.53 | -30.36% | 65 | 139 | 0.57 | -0.57 | 0.04 | -1.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 292.50 | 5.00 | 9.20 | 10.15 | -3.50 | -25.65% | 9 | 37 | 0.48 | -0.65 | 0.03 | -1.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 295.00 | 7.95 | 11.00 | 13.03 | -3.86 | -22.86% | 2 | 126 | 0.81 | -0.71 | 0.03 | -1.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 297.50 | 9.00 | 13.00 | 18.15 | 0.00 | 0.00% | 0 | 98 | 0.85 | -0.77 | 0.02 | -0.97 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 300.00 | 11.05 | 15.00 | 15.70 | -5.38 | -25.53% | 9 | 336 | 0.87 | -0.81 | 0.02 | -0.90 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 302.50 | 13.50 | 17.00 | 24.29 | 0.00 | 0.00% | 0 | 26 | 0.96 | -0.85 | 0.02 | -0.78 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 305.00 | 15.75 | 19.50 | 20.07 | -6.30 | -23.90% | 2 | 65 | 0.97 | -0.89 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 307.50 | 18.00 | 22.00 | 32.00 | 0.00 | 0.00% | 0 | 32 | 1.05 | -0.91 | 0.01 | -0.56 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 20.55 | 24.50 | 29.57 | +0.01 | +0.04% | 5 | 295 | 1.12 | -0.92 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 312.50 | 23.00 | 26.90 | 27.93 | -5.07 | -15.37% | 10 | 39 | 1.18 | -0.93 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 315.00 | 25.20 | 29.50 | 37.41 | 0.00 | 0.00% | 0 | 39 | 1.27 | -0.94 | 0.01 | -0.41 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 317.50 | 27.65 | 32.00 | 41.16 | 0.00 | 0.00% | 0 | 107 | 1.34 | -0.95 | 0.01 | -0.36 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 30.25 | 34.35 | 41.12 | 0.00 | 0.00% | 0 | 105 | 1.38 | -0.95 | 0.01 | -0.34 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 322.50 | 32.75 | 36.80 | 43.50 | 0.00 | 0.00% | 0 | 14 | 1.43 | -0.97 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 325.00 | 35.15 | 39.25 | 49.00 | 0.00 | 0.00% | 0 | 17 | 1.49 | -0.98 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 327.50 | 37.75 | 41.90 | 13.95 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.99 | 0.00 | -0.06 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 330.00 | 40.05 | 44.50 | 18.25 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.06 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 332.50 | 42.60 | 46.85 | 54.00 | 0.00 | 0.00% | 0 | 7 | 1.69 | -0.99 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 335.00 | 45.10 | 49.45 | 34.05 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 337.50 | 47.60 | 51.95 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 340.00 | 49.65 | 54.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 342.50 | 52.50 | 56.65 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 345.00 | 55.00 | 59.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 347.50 | 57.50 | 62.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 350.00 | 60.00 | 64.15 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 352.50 | 62.50 | 66.65 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 355.00 | 65.00 | 69.15 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 357.50 | 67.50 | 71.65 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 360.00 | 70.05 | 74.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 362.50 | 72.55 | 76.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 365.00 | 75.05 | 79.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 367.50 | 77.55 | 81.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 370.00 | 80.05 | 84.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 372.50 | 82.60 | 86.65 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 375.00 | 85.05 | 89.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 377.50 | 87.55 | 91.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 380.00 | 90.05 | 94.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 382.50 | 92.65 | 96.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 385.00 | 95.05 | 99.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 387.50 | 97.55 | 101.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 390.00 | 100.05 | 104.20 | 76.55 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 392.50 | 102.60 | 106.70 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 395.00 | 105.05 | 109.20 | 81.40 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 397.50 | 107.60 | 111.70 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 400.00 | 110.20 | 114.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 402.50 | 112.55 | 116.70 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 405.00 | 115.05 | 119.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 407.50 | 117.60 | 121.70 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 410.00 | 120.05 | 124.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 412.50 | 122.60 | 126.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 415.00 | 125.05 | 129.20 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 417.50 | 127.60 | 131.70 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 420.00 | 130.05 | 134.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 422.50 | 132.55 | 136.70 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 425.00 | 135.05 | 139.20 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 427.50 | 137.55 | 141.70 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 430.00 | 140.05 | 144.20 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 440.00 | 150.05 | 154.20 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 450.00 | 160.10 | 164.35 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |