Options Chain for ARISTA NETWORKS INC COM (ANET) - $379.85 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 179.80 | 183.40 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 205.00 | 174.80 | 178.40 | 166.97 | 0.00 | 0.00% | 0 | 9 | 4.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 169.80 | 173.40 | 169.85 | +5.09 | +3.09% | 1 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 164.80 | 168.40 | 167.17 | -19.20 | -10.31% | 1 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 159.80 | 163.40 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 225.00 | 154.50 | 158.40 | 207.00 | 0.00 | 0.00% | 0 | 7 | 4.25 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 149.50 | 153.40 | 152.24 | +7.27 | +5.02% | 1 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 235.00 | 144.70 | 148.40 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 240.00 | 139.50 | 143.40 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 245.00 | 134.60 | 138.30 | 186.93 | 0.00 | 0.00% | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 129.60 | 133.30 | 121.90 | 0.00 | 0.00% | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 255.00 | 124.60 | 128.40 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 260.00 | 119.50 | 123.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 265.00 | 114.70 | 118.40 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 270.00 | 109.90 | 113.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 275.00 | 104.90 | 108.10 | 95.50 | 0.00 | 0.00% | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 280.00 | 100.00 | 103.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 285.00 | 94.90 | 98.20 | 93.21 | 0.00 | 0.00% | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 290.00 | 90.00 | 93.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 295.00 | 84.90 | 88.10 | 93.57 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 300.00 | 79.90 | 83.20 | 89.31 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 305.00 | 74.90 | 78.10 | 84.56 | 0.00 | 0.00% | 0 | 8 | 2.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 310.00 | 69.90 | 73.20 | 79.43 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 315.00 | 64.90 | 68.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 317.50 | 62.90 | 65.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 320.00 | 59.90 | 63.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 322.50 | 57.40 | 61.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 325.00 | 54.90 | 58.30 | 52.03 | -23.30 | -30.94% | 1 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 327.50 | 52.50 | 55.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 330.00 | 50.00 | 53.30 | 47.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 332.50 | 47.50 | 50.80 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 335.00 | 45.00 | 48.30 | 80.31 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.05 | 10/9/2024 | 11/20/2024 3:59:46 PM EST |
| 337.50 | 42.50 | 45.80 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.07 | 11/20/2024 3:59:46 PM EST | |||
| 340.00 | 40.30 | 43.40 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.13 | 11/20/2024 3:59:46 PM EST | |||
| 342.50 | 37.60 | 41.00 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.19 | 11/20/2024 3:59:46 PM EST | |||
| 345.00 | 35.50 | 38.90 | 44.97 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.97 | 0.00 | -0.27 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 347.50 | 32.80 | 36.00 | % | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.32 | 11/20/2024 3:59:46 PM EST | |||
| 350.00 | 31.00 | 34.40 | 32.50 | -14.68 | -31.12% | 15 | 19 | 0.94 | 0.95 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 352.50 | 28.20 | 31.80 | 21.43 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.93 | 0.01 | -0.60 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 355.00 | 26.30 | 29.10 | 22.87 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.92 | 0.01 | -0.77 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 357.50 | 22.80 | 27.10 | 16.95 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.90 | 0.01 | -0.91 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 360.00 | 22.20 | 23.80 | 22.88 | +3.58 | +18.55% | 2 | 4 | 0.72 | 0.88 | 0.01 | -1.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 362.50 | 19.90 | 21.90 | % | 0 | 0 | 0.72 | 0.85 | 0.01 | -1.15 | 11/20/2024 3:59:46 PM EST | |||
| 365.00 | 17.80 | 19.80 | 10.30 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.82 | 0.01 | -1.28 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 367.50 | 15.90 | 17.20 | 15.45 | +5.25 | +51.48% | 3 | 2 | 0.68 | 0.78 | 0.02 | -1.40 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 370.00 | 12.90 | 15.70 | 13.40 | +1.70 | +14.53% | 6 | 95 | 0.63 | 0.74 | 0.02 | -1.51 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 372.50 | 12.10 | 13.30 | 11.83 | +2.23 | +23.23% | 21 | 69 | 0.66 | 0.70 | 0.02 | -1.60 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 375.00 | 9.80 | 12.90 | 11.00 | +2.90 | +35.81% | 21 | 316 | 0.62 | 0.65 | 0.02 | -1.68 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 377.50 | 8.40 | 11.40 | 7.60 | +1.35 | +21.60% | 26 | 48 | 0.61 | 0.60 | 0.02 | -1.72 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 380.00 | 7.50 | 8.30 | 7.70 | +2.67 | +53.09% | 79 | 513 | 0.63 | 0.54 | 0.02 | -1.74 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 382.50 | 4.80 | 8.30 | 5.83 | +0.45 | +8.37% | 9 | 40 | 0.63 | 0.49 | 0.02 | -1.71 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 385.00 | 5.20 | 7.60 | 5.08 | +1.67 | +48.98% | 100 | 134 | 0.62 | 0.43 | 0.02 | -1.65 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 387.50 | 4.20 | 6.30 | 4.20 | +1.00 | +31.25% | 26 | 189 | 0.61 | 0.37 | 0.02 | -1.56 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 390.00 | 3.40 | 5.00 | 3.49 | +1.39 | +66.19% | 125 | 536 | 0.61 | 0.31 | 0.02 | -1.43 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 392.50 | 2.70 | 3.10 | 2.65 | +0.50 | +23.26% | 22 | 50 | 0.61 | 0.25 | 0.02 | -1.27 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 395.00 | 2.10 | 3.00 | 2.34 | +1.12 | +91.81% | 65 | 111 | 0.62 | 0.20 | 0.02 | -1.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 397.50 | 1.65 | 2.95 | 1.75 | +0.75 | +75.00% | 4 | 77 | 0.62 | 0.16 | 0.02 | -0.97 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 400.00 | 1.30 | 1.55 | 1.51 | +0.76 | +101.34% | 219 | 637 | 0.62 | 0.13 | 0.01 | -0.82 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 402.50 | 1.00 | 1.20 | 1.08 | +0.53 | +96.37% | 62 | 178 | 0.62 | 0.10 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 405.00 | 0.75 | 0.95 | 0.80 | +0.40 | +100.00% | 30 | 167 | 0.63 | 0.07 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 407.50 | 0.55 | 0.80 | 0.60 | +0.19 | +46.35% | 21 | 47 | 0.63 | 0.06 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 410.00 | 0.45 | 0.55 | 0.54 | +0.24 | +80.00% | 230 | 366 | 0.63 | 0.04 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 412.50 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 12 | 288 | 0.65 | 0.03 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 415.00 | 0.10 | 0.35 | 0.26 | +0.06 | +30.00% | 2 | 151 | 0.60 | 0.03 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 417.50 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.02 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 420.00 | 0.10 | 0.50 | 0.25 | +0.13 | +108.34% | 63 | 700 | 0.65 | 0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 422.50 | 0.05 | 0.20 | 0.15 | -0.03 | -16.67% | 4 | 270 | 0.64 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 425.00 | 0.05 | 0.15 | 0.09 | +0.04 | +80.00% | 1 | 120 | 0.66 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 427.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 430.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 415 | 0.77 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 432.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.06 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 435.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.83 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 437.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 440.00 | 0.00 | 0.10 | 0.19 | +0.14 | +280.00% | 1 | 237 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 442.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 445.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 450.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 124 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 455.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.94 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 460.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 465.00 | 0.00 | 0.60 | 0.86 | 0.00 | 0.00% | 0 | 34 | 1.46 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 470.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 475.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 480.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 485.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 39 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 490.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 495.00 | 0.00 | 0.60 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 500.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 505.00 | 0.00 | 0.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 510.00 | 0.00 | 0.40 | 2.78 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 515.00 | 0.00 | 0.60 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 520.00 | 0.00 | 0.60 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 525.00 | 0.00 | 0.60 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 530.00 | 0.00 | 0.60 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 535.00 | 0.00 | 0.60 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 540.00 | 0.00 | 0.45 | 0.04 | -0.01 | -20.00% | 5 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 545.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 550.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 555.00 | 0.00 | 0.60 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 560.00 | 0.00 | 0.60 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 565.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 205.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 215.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 220.00 | 0.00 | 0.60 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 225.00 | 0.00 | 0.35 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 235.00 | 0.00 | 0.35 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 240.00 | 0.00 | 0.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 245.00 | 0.00 | 0.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 255.00 | 0.00 | 0.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 260.00 | 0.00 | 0.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 265.00 | 0.00 | 0.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 270.00 | 0.00 | 0.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 275.00 | 0.00 | 0.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 280.00 | 0.00 | 0.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 285.00 | 0.00 | 0.15 | 0.67 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 290.00 | 0.00 | 0.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:46 PM EST |
| 295.00 | 0.00 | 0.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 305.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 310.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 315.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 317.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 322.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 325.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 91 | 1.09 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 327.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.10 | -0.10 | -50.00% | 7 | 205 | 1.06 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 332.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 50 | 1.18 | -0.01 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 335.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 50 | 1.13 | -0.01 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 337.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.01 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 340.00 | 0.05 | 0.80 | 0.45 | +0.19 | +73.08% | 1 | 301 | 0.85 | -0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 342.50 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.02 | 0.00 | -0.19 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 345.00 | 0.15 | 0.45 | 0.25 | 0.00 | 0.00% | 12 | 235 | 0.75 | -0.03 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 347.50 | 0.25 | 1.30 | 0.50 | +0.23 | +85.19% | 2 | 31 | 0.84 | -0.04 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 350.00 | 0.35 | 0.55 | 0.45 | +0.08 | +21.63% | 98 | 481 | 0.72 | -0.05 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 352.50 | 0.50 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.07 | 0.01 | -0.60 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 355.00 | 0.60 | 0.80 | 0.72 | +0.05 | +7.47% | 42 | 183 | 0.70 | -0.08 | 0.01 | -0.77 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 357.50 | 0.60 | 0.95 | 0.90 | -0.02 | -2.18% | 8 | 344 | 0.69 | -0.10 | 0.01 | -0.91 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 360.00 | 1.00 | 1.25 | 1.13 | +0.07 | +6.61% | 129 | 656 | 0.67 | -0.12 | 0.01 | -1.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 362.50 | 1.30 | 1.55 | 1.33 | -0.05 | -3.63% | 28 | 75 | 0.66 | -0.15 | 0.01 | -1.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 365.00 | 1.00 | 2.00 | 1.80 | -0.25 | -12.20% | 43 | 336 | 0.66 | -0.18 | 0.01 | -1.28 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 367.50 | 2.00 | 3.50 | 2.30 | -0.25 | -9.81% | 1,239 | 48 | 0.65 | -0.22 | 0.02 | -1.40 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 370.00 | 2.55 | 3.10 | 2.90 | +0.15 | +5.46% | 463 | 757 | 0.65 | -0.26 | 0.02 | -1.51 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 372.50 | 2.80 | 3.70 | 3.61 | -0.51 | -12.38% | 163 | 553 | 0.64 | -0.30 | 0.02 | -1.60 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 375.00 | 3.60 | 4.50 | 4.37 | -0.53 | -10.82% | 39 | 724 | 0.63 | -0.35 | 0.02 | -1.68 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 377.50 | 4.30 | 5.20 | 5.30 | -1.10 | -17.19% | 6 | 168 | 0.63 | -0.40 | 0.02 | -1.72 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 380.00 | 4.60 | 6.60 | 6.25 | -1.50 | -19.36% | 75 | 126 | 0.62 | -0.46 | 0.02 | -1.74 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 382.50 | 6.50 | 7.80 | 7.80 | -1.72 | -18.07% | 2 | 68 | 0.62 | -0.51 | 0.02 | -1.71 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 385.00 | 8.10 | 10.00 | 11.50 | +1.70 | +17.35% | 3 | 154 | 0.63 | -0.57 | 0.02 | -1.65 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 387.50 | 8.40 | 10.70 | 10.10 | -1.20 | -10.62% | 3 | 37 | 0.61 | -0.63 | 0.02 | -1.56 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 390.00 | 10.70 | 12.40 | 12.30 | -1.50 | -10.87% | 5 | 483 | 0.62 | -0.69 | 0.02 | -1.43 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 392.50 | 13.30 | 14.40 | 22.85 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.75 | 0.02 | -1.27 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 395.00 | 13.00 | 16.40 | 17.75 | 0.00 | 0.00% | 0 | 44 | 0.60 | -0.80 | 0.02 | -1.13 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 397.50 | 16.00 | 19.40 | 19.86 | -6.44 | -24.49% | 3 | 20 | 0.66 | -0.84 | 0.02 | -0.97 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 400.00 | 17.80 | 20.50 | 20.00 | -2.00 | -9.10% | 14 | 85 | 0.72 | -0.87 | 0.01 | -0.82 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 402.50 | 20.10 | 24.40 | 24.15 | +0.15 | +0.63% | 3 | 14 | 0.66 | -0.90 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 405.00 | 22.40 | 26.40 | 26.47 | 0.00 | 0.00% | 0 | 126 | 0.85 | -0.93 | 0.01 | -0.53 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 407.50 | 25.40 | 28.80 | 29.08 | 0.00 | 0.00% | 0 | 12 | 0.90 | -0.94 | 0.01 | -0.38 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 410.00 | 27.60 | 30.10 | 33.45 | +0.65 | +1.99% | 4 | 34 | 0.90 | -0.96 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 412.50 | 29.80 | 33.50 | 21.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.21 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 415.00 | 31.70 | 35.80 | 35.87 | -0.66 | -1.81% | 10 | 14 | 1.07 | -0.97 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 417.50 | 34.70 | 38.00 | 46.78 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.10 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 420.00 | 36.50 | 41.00 | 44.98 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.99 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 422.50 | 39.20 | 42.90 | 48.33 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 425.00 | 41.50 | 45.40 | 30.82 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 427.50 | 44.00 | 47.80 | 51.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 430.00 | 47.00 | 50.40 | 56.19 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 432.50 | 49.30 | 52.80 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 435.00 | 51.80 | 55.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 437.50 | 54.30 | 57.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 440.00 | 56.80 | 60.30 | 39.56 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 442.50 | 59.30 | 62.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 445.00 | 61.80 | 65.30 | 44.37 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 450.00 | 66.80 | 70.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 455.00 | 71.80 | 75.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 460.00 | 76.90 | 80.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 465.00 | 81.80 | 85.00 | 85.80 | % | 1 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 470.00 | 86.80 | 90.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 475.00 | 91.90 | 95.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 480.00 | 96.80 | 100.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 485.00 | 101.80 | 105.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 490.00 | 106.80 | 110.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 495.00 | 111.80 | 115.30 | 87.80 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 500.00 | 116.80 | 120.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 505.00 | 121.80 | 125.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 510.00 | 126.80 | 130.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 515.00 | 131.80 | 135.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 520.00 | 136.80 | 140.30 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 525.00 | 141.80 | 145.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 530.00 | 146.80 | 150.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 535.00 | 152.00 | 155.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 540.00 | 156.80 | 160.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 545.00 | 162.00 | 165.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 550.00 | 166.80 | 170.20 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 555.00 | 171.80 | 175.40 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 560.00 | 176.80 | 180.30 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 565.00 | 181.80 | 185.30 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |